日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/7/26 |
35,300 |
36,550 |
35,300 |
36,500 |
+1.39% |
1,448 |
2011/7/25 |
36,000 |
36,650 |
35,500 |
36,000 |
-0.96% |
449 |
2011/7/22 |
35,600 |
37,250 |
35,600 |
36,350 |
+3.86% |
795 |
2011/7/21 |
34,700 |
35,200 |
34,700 |
35,000 |
+0.86% |
282 |
2011/7/20 |
34,850 |
35,450 |
34,650 |
34,700 |
+1.46% |
278 |
2011/7/19 |
34,700 |
35,400 |
34,200 |
34,200 |
-3.39% |
508 |
2011/7/15 |
35,600 |
35,750 |
35,350 |
35,400 |
-0.56% |
171 |
2011/7/14 |
36,200 |
36,400 |
35,600 |
35,600 |
-2.73% |
228 |
2011/7/13 |
35,750 |
36,650 |
35,750 |
36,600 |
+2.23% |
49 |
2011/7/12 |
37,300 |
37,300 |
35,450 |
35,800 |
-5.79% |
186 |
2011/7/11 |
37,850 |
38,250 |
37,600 |
38,000 |
+0.53% |
92 |
2011/7/8 |
37,800 |
38,350 |
37,700 |
37,800 |
+0.67% |
285 |
2011/7/7 |
37,600 |
37,950 |
37,300 |
37,550 |
-0.13% |
160 |
2011/7/6 |
37,500 |
38,050 |
37,050 |
37,600 |
+0.67% |
239 |
2011/7/5 |
36,650 |
37,800 |
36,400 |
37,350 |
+3.46% |
229 |
2011/7/4 |
35,950 |
37,000 |
35,750 |
36,100 |
+3.74% |
403 |
2011/7/1 |
35,400 |
35,400 |
34,800 |
34,800 |
+0.29% |
247 |
2011/6/30 |
33,600 |
35,000 |
33,600 |
34,700 |
+4.52% |
573 |
2011/6/29 |
32,450 |
34,150 |
32,400 |
33,200 |
+3.75% |
423 |
2011/6/28 |
32,300 |
32,300 |
32,000 |
32,000 |
+0.47% |
27 |
2011/6/27 |
32,450 |
32,600 |
31,850 |
31,850 |
-1.39% |
118 |
2011/6/24 |
32,100 |
32,550 |
31,600 |
32,300 |
+0.62% |
209 |
2011/6/23 |
32,000 |
32,500 |
31,900 |
32,100 |
+0.31% |
207 |
2011/6/22 |
31,400 |
32,050 |
31,400 |
32,000 |
+3.06% |
308 |
2011/6/21 |
31,100 |
31,750 |
31,000 |
31,050 |
+0.81% |
284 |
2011/6/20 |
31,050 |
31,600 |
30,700 |
30,800 |
-1.44% |
142 |
2011/6/17 |
32,550 |
32,550 |
31,050 |
31,250 |
-2.50% |
352 |
2011/6/16 |
33,000 |
33,000 |
31,750 |
32,050 |
-2.58% |
282 |
2011/6/15 |
33,200 |
33,400 |
32,550 |
32,900 |
-1.05% |
207 |
2011/6/14 |
32,900 |
33,700 |
32,750 |
33,250 |
+0.15% |
216 |
2011/6/13 |
33,200 |
33,700 |
33,000 |
33,200 |
-1.34% |
131 |
2011/6/10 |
33,600 |
34,550 |
33,600 |
33,650 |
-1.90% |
169 |
2011/6/9 |
34,050 |
34,300 |
33,150 |
34,300 |
-0.15% |
345 |
2011/6/8 |
34,500 |
34,650 |
34,050 |
34,350 |
-0.43% |
193 |
2011/6/7 |
34,100 |
34,850 |
33,600 |
34,500 |
+1.77% |
158 |
2011/6/6 |
35,000 |
35,000 |
33,900 |
33,900 |
-3.00% |
313 |
2011/6/3 |
35,250 |
35,600 |
34,900 |
34,950 |
-1.69% |
184 |
2011/6/2 |
35,550 |
35,600 |
35,400 |
35,550 |
-1.66% |
57 |
2011/6/1 |
36,350 |
36,600 |
35,850 |
36,150 |
-0.82% |
364 |
2011/5/31 |
35,400 |
36,450 |
35,300 |
36,450 |
+2.82% |
175 |
2011/5/30 |
34,800 |
35,500 |
34,800 |
35,450 |
+1.29% |
35 |
2011/5/27 |
35,500 |
35,550 |
34,800 |
35,000 |
-1.41% |
184 |
2011/5/26 |
36,000 |
36,000 |
35,100 |
35,500 |
-0.84% |
275 |
2011/5/25 |
35,300 |
36,100 |
35,250 |
35,800 |
+2.29% |
91 |
2011/5/24 |
34,950 |
35,200 |
34,600 |
35,000 |
-0.85% |
246 |
2011/5/23 |
36,200 |
36,200 |
35,100 |
35,300 |
-3.42% |
223 |
2011/5/20 |
37,300 |
37,700 |
36,450 |
36,550 |
-0.14% |
116 |
2011/5/19 |
37,800 |
38,250 |
36,600 |
36,600 |
-2.27% |
178 |
2011/5/18 |
36,450 |
37,650 |
36,450 |
37,450 |
+2.88% |
164 |
2011/5/17 |
36,750 |
37,900 |
36,300 |
36,400 |
-1.75% |
363 |
2011/5/16 |
38,100 |
38,100 |
37,000 |
37,050 |
-4.51% |
230 |
2011/5/13 |
39,350 |
39,500 |
38,200 |
38,800 |
-2.02% |
518 |
2011/5/12 |
39,400 |
40,100 |
39,400 |
39,600 |
-1.25% |
99 |
2011/5/11 |
39,750 |
40,450 |
39,550 |
40,100 |
+2.17% |
220 |
2011/5/10 |
39,900 |
39,900 |
39,100 |
39,250 |
-1.13% |
310 |
2011/5/9 |
40,700 |
41,050 |
39,200 |
39,700 |
-2.22% |
240 |
2011/5/6 |
41,000 |
41,600 |
40,600 |
40,600 |
-3.22% |
652 |
2011/5/2 |
41,450 |
42,300 |
41,100 |
41,950 |
+3.71% |
574 |
2011/4/28 |
39,700 |
41,650 |
39,200 |
40,450 |
+3.72% |
746 |
2011/4/27 |
39,850 |
39,900 |
38,250 |
39,000 |
-1.27% |
770 |
2011/4/26 |
40,550 |
40,750 |
39,000 |
39,500 |
-0.63% |
976 |
2011/4/25 |
39,500 |
40,250 |
39,500 |
39,750 |
+1.66% |
308 |
2011/4/22 |
39,900 |
39,900 |
38,550 |
39,100 |
-1.01% |
372 |
2011/4/21 |
39,500 |
39,900 |
39,150 |
39,500 |
+1.80% |
453 |
2011/4/20 |
38,500 |
39,250 |
38,500 |
38,800 |
+2.11% |
161 |
2011/4/19 |
38,950 |
38,950 |
37,800 |
38,000 |
-3.31% |
477 |
2011/4/18 |
40,200 |
40,200 |
39,250 |
39,300 |
-1.13% |
196 |
2011/4/15 |
40,000 |
40,300 |
39,250 |
39,750 |
-0.87% |
129 |
2011/4/14 |
40,300 |
40,750 |
39,800 |
40,100 |
+0.25% |
106 |
2011/4/13 |
39,100 |
40,850 |
39,100 |
40,000 |
+1.01% |
250 |
2011/4/12 |
40,900 |
40,900 |
39,000 |
39,600 |
-3.06% |
213 |
2011/4/11 |
42,200 |
42,400 |
40,800 |
40,850 |
-2.39% |
223 |
2011/4/8 |
41,150 |
41,950 |
40,800 |
41,850 |
+4.23% |
520 |
2011/4/7 |
40,700 |
41,500 |
40,150 |
40,150 |
+1.90% |
211 |
2011/4/6 |
42,000 |
42,400 |
38,700 |
39,400 |
-6.08% |
521 |
2011/4/5 |
44,000 |
44,000 |
40,800 |
41,950 |
-4.66% |
517 |
2011/4/4 |
45,800 |
45,900 |
44,000 |
44,000 |
-3.83% |
346 |
2011/4/1 |
47,300 |
47,350 |
45,300 |
45,750 |
-2.66% |
262 |
2011/3/31 |
47,200 |
47,350 |
46,400 |
47,000 |
+0.00% |
1,108 |
2011/3/30 |
45,700 |
47,150 |
45,700 |
47,000 |
+2.40% |
327 |
2011/3/29 |
45,050 |
47,000 |
44,550 |
45,900 |
+0.00% |
242 |
2011/3/28 |
46,000 |
46,000 |
44,650 |
45,900 |
-1.61% |
426 |
2011/3/25 |
46,500 |
47,050 |
45,350 |
46,650 |
+0.32% |
389 |
2011/3/24 |
47,700 |
47,700 |
45,600 |
46,500 |
-2.52% |
546 |
2011/3/23 |
49,150 |
49,200 |
47,700 |
47,700 |
-2.75% |
412 |
2011/3/22 |
50,100 |
50,100 |
48,300 |
49,050 |
+3.70% |
501 |
2011/3/18 |
44,800 |
49,900 |
44,800 |
47,300 |
+4.42% |
388 |
2011/3/17 |
40,500 |
46,050 |
40,000 |
45,300 |
+6.34% |
1,656 |
2011/3/16 |
43,000 |
45,700 |
41,500 |
42,600 |
+5.97% |
1,677 |
2011/3/15 |
41,550 |
41,550 |
40,200 |
40,200 |
-14.83% |
798 |
2011/3/14 |
47,200 |
49,000 |
47,200 |
47,200 |
-17.48% |
798 |
2011/3/11 |
57,300 |
58,000 |
56,900 |
57,200 |
-2.22% |
204 |
2011/3/10 |
58,900 |
60,100 |
57,300 |
58,500 |
-0.51% |
451 |
2011/3/9 |
60,200 |
60,800 |
58,800 |
58,800 |
-1.51% |
622 |
2011/3/8 |
58,200 |
60,000 |
58,200 |
59,700 |
+1.70% |
769 |
2011/3/7 |
58,000 |
59,300 |
58,000 |
58,700 |
-0.17% |
916 |
2011/3/4 |
58,800 |
60,000 |
58,200 |
58,800 |
+1.73% |
1,356 |
2011/3/3 |
58,300 |
58,500 |
57,700 |
57,800 |
-0.34% |
632 |
2011/3/2 |
57,200 |
58,800 |
57,200 |
58,000 |
-2.03% |
1,600 |
2011/3/1 |
59,700 |
60,800 |
59,200 |
59,200 |
+0.17% |
3,365 |
2011/2/28 |
58,000 |
60,000 |
57,400 |
59,100 |
+1.55% |
6,354 |
2011/2/25 |
56,000 |
58,200 |
55,900 |
58,200 |
+15.71% |
9,524 |
2011/2/24 |
51,200 |
51,200 |
49,900 |
50,300 |
-1.76% |
351 |
2011/2/23 |
51,200 |
51,800 |
50,300 |
51,200 |
-1.73% |
225 |
2011/2/22 |
52,300 |
52,400 |
51,700 |
52,100 |
-1.14% |
193 |
2011/2/21 |
52,000 |
53,500 |
52,000 |
52,700 |
+1.35% |
443 |
2011/2/18 |
51,800 |
52,000 |
51,500 |
52,000 |
+0.00% |
172 |
2011/2/17 |
51,800 |
52,000 |
51,200 |
52,000 |
+1.17% |
290 |
2011/2/16 |
51,500 |
51,800 |
50,900 |
51,400 |
-0.96% |
445 |
2011/2/15 |
52,300 |
52,500 |
51,300 |
51,900 |
-0.57% |
432 |
2011/2/14 |
52,600 |
52,700 |
51,700 |
52,200 |
-0.57% |
214 |
2011/2/10 |
52,700 |
53,500 |
52,500 |
52,500 |
+0.00% |
460 |
2011/2/9 |
52,400 |
52,600 |
52,000 |
52,500 |
+0.19% |
246 |
2011/2/8 |
52,200 |
52,700 |
51,600 |
52,400 |
+1.16% |
189 |
2011/2/7 |
51,300 |
53,400 |
51,300 |
51,800 |
+1.97% |
752 |
2011/2/4 |
51,100 |
51,500 |
50,700 |
50,800 |
-1.17% |
230 |
2011/2/3 |
52,000 |
52,000 |
50,900 |
51,400 |
-1.72% |
339 |
2011/2/2 |
52,200 |
52,800 |
51,800 |
52,300 |
+0.97% |
242 |
2011/2/1 |
51,900 |
52,400 |
51,500 |
51,800 |
+0.58% |
408 |
2011/1/31 |
50,600 |
51,900 |
50,200 |
51,500 |
-1.53% |
283 |
2011/1/28 |
54,000 |
54,000 |
51,700 |
52,300 |
-2.97% |
379 |
2011/1/27 |
54,300 |
54,500 |
53,500 |
53,900 |
-1.46% |
173 |
2011/1/26 |
54,600 |
54,700 |
53,700 |
54,700 |
-0.36% |
199 |
|