日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/6/27 |
48,900 |
49,000 |
48,600 |
48,900 |
+0.00% |
78 |
2011/6/24 |
48,950 |
49,000 |
48,800 |
48,900 |
+0.41% |
37 |
2011/6/23 |
48,800 |
49,000 |
48,600 |
48,700 |
+0.52% |
66 |
2011/6/22 |
48,200 |
48,600 |
48,200 |
48,450 |
+0.52% |
56 |
2011/6/21 |
48,250 |
48,300 |
48,100 |
48,200 |
-0.10% |
18 |
2011/6/20 |
48,000 |
48,350 |
48,000 |
48,250 |
-0.21% |
70 |
2011/6/17 |
48,500 |
48,700 |
48,250 |
48,350 |
-0.51% |
63 |
2011/6/16 |
48,700 |
48,900 |
48,600 |
48,600 |
-0.21% |
21 |
2011/6/15 |
48,700 |
49,000 |
48,700 |
48,700 |
-0.61% |
28 |
2011/6/14 |
48,500 |
49,000 |
48,500 |
49,000 |
+0.41% |
21 |
2011/6/13 |
48,800 |
49,000 |
48,400 |
48,800 |
+0.00% |
15 |
2011/6/10 |
48,500 |
49,500 |
48,350 |
48,800 |
+0.83% |
35 |
2011/6/9 |
48,500 |
48,550 |
48,400 |
48,400 |
-0.51% |
12 |
2011/6/8 |
48,500 |
48,950 |
48,400 |
48,650 |
+0.21% |
34 |
2011/6/7 |
48,650 |
48,650 |
48,500 |
48,550 |
-0.31% |
15 |
2011/6/6 |
48,800 |
49,000 |
48,600 |
48,700 |
-0.20% |
22 |
2011/6/3 |
49,400 |
49,500 |
48,800 |
48,800 |
-0.81% |
19 |
2011/6/2 |
49,500 |
49,500 |
49,200 |
49,200 |
-0.61% |
10 |
2011/6/1 |
49,300 |
49,600 |
49,200 |
49,500 |
-0.60% |
6 |
2011/5/31 |
49,300 |
49,850 |
49,150 |
49,800 |
+1.32% |
38 |
2011/5/30 |
48,900 |
49,400 |
48,900 |
49,150 |
+0.51% |
39 |
2011/5/27 |
48,800 |
48,900 |
48,800 |
48,900 |
+0.41% |
7 |
2011/5/26 |
49,050 |
49,300 |
48,700 |
48,700 |
-1.52% |
10 |
2011/5/25 |
49,100 |
49,450 |
49,000 |
49,450 |
+0.82% |
7 |
2011/5/24 |
48,250 |
49,500 |
48,250 |
49,050 |
+0.93% |
112 |
2011/5/23 |
48,200 |
48,600 |
48,200 |
48,600 |
-0.10% |
22 |
2011/5/20 |
48,500 |
48,800 |
48,500 |
48,650 |
+0.52% |
34 |
2011/5/19 |
48,350 |
48,600 |
48,350 |
48,400 |
+0.41% |
16 |
2011/5/18 |
48,200 |
48,200 |
48,100 |
48,200 |
+0.00% |
8 |
2011/5/17 |
48,350 |
48,700 |
48,200 |
48,200 |
-0.31% |
10 |
2011/5/16 |
48,050 |
48,700 |
48,050 |
48,350 |
+0.21% |
6 |
2011/5/13 |
48,700 |
48,700 |
48,050 |
48,250 |
-0.82% |
30 |
2011/5/12 |
48,700 |
48,800 |
48,650 |
48,650 |
-0.31% |
14 |
2011/5/11 |
48,550 |
48,900 |
48,550 |
48,800 |
+0.41% |
13 |
2011/5/10 |
48,700 |
48,850 |
48,600 |
48,600 |
-0.21% |
26 |
2011/5/9 |
48,900 |
48,900 |
48,600 |
48,700 |
+0.31% |
19 |
2011/5/6 |
48,300 |
48,600 |
48,300 |
48,550 |
+0.00% |
31 |
2011/5/2 |
48,600 |
48,800 |
48,500 |
48,550 |
+0.10% |
47 |
2011/4/28 |
48,250 |
48,500 |
48,000 |
48,500 |
+1.15% |
26 |
2011/4/27 |
47,650 |
48,300 |
47,650 |
47,950 |
+0.31% |
39 |
2011/4/26 |
47,950 |
48,000 |
47,600 |
47,800 |
-0.42% |
25 |
2011/4/25 |
47,800 |
48,400 |
47,800 |
48,000 |
-0.72% |
22 |
2011/4/22 |
48,050 |
48,450 |
47,900 |
48,350 |
-0.31% |
22 |
2011/4/21 |
48,100 |
48,500 |
48,100 |
48,500 |
+0.00% |
7 |
2011/4/20 |
48,000 |
48,500 |
48,000 |
48,500 |
+0.94% |
9 |
2011/4/19 |
48,900 |
48,900 |
48,050 |
48,050 |
-0.93% |
11 |
2011/4/18 |
48,500 |
48,600 |
48,200 |
48,500 |
+0.21% |
22 |
2011/4/15 |
49,200 |
49,200 |
48,400 |
48,400 |
-1.83% |
13 |
2011/4/14 |
48,400 |
49,300 |
48,400 |
49,300 |
+1.86% |
36 |
2011/4/13 |
48,150 |
48,500 |
48,000 |
48,400 |
+0.62% |
30 |
2011/4/12 |
48,200 |
48,250 |
47,750 |
48,100 |
+0.00% |
9 |
2011/4/11 |
47,850 |
48,100 |
47,650 |
48,100 |
+1.69% |
41 |
2011/4/8 |
45,600 |
48,000 |
45,500 |
47,300 |
+3.73% |
39 |
2011/4/7 |
47,400 |
47,500 |
45,500 |
45,600 |
-3.90% |
64 |
2011/4/6 |
47,600 |
47,800 |
47,300 |
47,450 |
-0.32% |
27 |
2011/4/5 |
48,100 |
48,300 |
47,500 |
47,600 |
-0.83% |
45 |
2011/4/4 |
48,450 |
48,650 |
48,000 |
48,000 |
-1.03% |
61 |
2011/4/1 |
49,200 |
49,400 |
48,500 |
48,500 |
-2.02% |
43 |
2011/3/31 |
49,100 |
49,500 |
48,350 |
49,500 |
+0.00% |
67 |
2011/3/30 |
47,500 |
49,500 |
47,500 |
49,500 |
+4.21% |
90 |
2011/3/29 |
47,600 |
47,800 |
47,500 |
47,500 |
+0.74% |
6 |
2011/3/28 |
47,500 |
47,900 |
47,150 |
47,150 |
-0.95% |
37 |
2011/3/25 |
48,000 |
48,000 |
47,600 |
47,600 |
-0.63% |
20 |
2011/3/24 |
48,050 |
49,000 |
47,900 |
47,900 |
-0.42% |
41 |
2011/3/23 |
48,500 |
48,900 |
48,100 |
48,100 |
-0.82% |
20 |
2011/3/22 |
48,000 |
48,600 |
47,050 |
48,500 |
+4.08% |
24 |
2011/3/18 |
47,000 |
47,000 |
46,200 |
46,600 |
+0.65% |
29 |
2011/3/17 |
43,900 |
46,400 |
43,500 |
46,300 |
+3.35% |
40 |
2011/3/16 |
41,300 |
45,000 |
41,300 |
44,800 |
+8.74% |
52 |
2011/3/15 |
46,950 |
46,950 |
40,500 |
41,200 |
-13.26% |
101 |
2011/3/14 |
45,900 |
48,000 |
45,000 |
47,500 |
-5.75% |
84 |
2011/3/11 |
50,200 |
50,600 |
50,200 |
50,400 |
-1.18% |
17 |
2011/3/10 |
51,600 |
51,600 |
50,700 |
51,000 |
-1.16% |
42 |
2011/3/9 |
51,400 |
51,600 |
51,200 |
51,600 |
+0.58% |
45 |
2011/3/8 |
51,600 |
51,800 |
51,300 |
51,300 |
-1.35% |
26 |
2011/3/7 |
52,300 |
52,400 |
51,400 |
52,000 |
-1.14% |
83 |
2011/3/4 |
52,600 |
52,800 |
52,300 |
52,600 |
+0.00% |
56 |
2011/3/3 |
52,200 |
53,000 |
52,100 |
52,600 |
+0.57% |
138 |
2011/3/2 |
52,500 |
53,400 |
52,300 |
52,300 |
-0.95% |
277 |
2011/3/1 |
52,000 |
52,800 |
51,800 |
52,800 |
+0.96% |
306 |
2011/2/28 |
51,200 |
52,400 |
50,600 |
52,300 |
+11.40% |
588 |
2011/2/25 |
46,600 |
46,950 |
46,500 |
46,950 |
+0.75% |
15 |
2011/2/24 |
46,700 |
46,850 |
46,600 |
46,600 |
-0.21% |
12 |
2011/2/23 |
46,650 |
47,500 |
46,650 |
46,700 |
-1.06% |
14 |
2011/2/22 |
46,650 |
47,400 |
46,650 |
47,200 |
+1.18% |
10 |
2011/2/21 |
47,900 |
47,900 |
46,650 |
46,650 |
+0.11% |
40 |
2011/2/18 |
46,600 |
46,600 |
46,600 |
46,600 |
+0.00% |
8 |
2011/2/17 |
46,600 |
46,800 |
46,600 |
46,600 |
-0.43% |
13 |
2011/2/16 |
46,600 |
46,800 |
46,600 |
46,800 |
+0.32% |
5 |
2011/2/15 |
46,600 |
46,650 |
46,600 |
46,650 |
+0.11% |
6 |
2011/2/14 |
46,600 |
46,600 |
46,600 |
46,600 |
+0.00% |
1 |
2011/2/10 |
46,600 |
46,750 |
46,600 |
46,600 |
+0.22% |
22 |
2011/2/9 |
46,950 |
47,000 |
46,500 |
46,500 |
-0.43% |
15 |
2011/2/8 |
46,900 |
46,900 |
46,600 |
46,700 |
-0.11% |
6 |
2011/2/7 |
47,000 |
47,000 |
46,750 |
46,750 |
+0.43% |
3 |
2011/2/4 |
46,550 |
47,000 |
46,550 |
46,550 |
-0.53% |
3 |
2011/2/3 |
47,000 |
47,000 |
46,700 |
46,800 |
+0.43% |
5 |
2011/2/2 |
46,800 |
46,800 |
46,500 |
46,600 |
-1.27% |
3 |
2011/2/1 |
46,700 |
47,200 |
46,700 |
47,200 |
+1.51% |
4 |
2011/1/31 |
46,600 |
46,600 |
46,500 |
46,500 |
-0.21% |
7 |
2011/1/28 |
46,700 |
46,700 |
46,600 |
46,600 |
-0.21% |
7 |
2011/1/27 |
46,750 |
46,750 |
46,700 |
46,700 |
-1.06% |
5 |
2011/1/25 |
46,500 |
47,200 |
46,500 |
47,200 |
-1.05% |
13 |
2011/1/24 |
46,600 |
47,700 |
46,550 |
47,700 |
+2.36% |
12 |
2011/1/21 |
46,750 |
46,750 |
46,600 |
46,600 |
-0.21% |
17 |
2011/1/20 |
46,600 |
46,800 |
46,600 |
46,700 |
-0.43% |
10 |
2011/1/19 |
46,650 |
46,900 |
46,650 |
46,900 |
+0.64% |
7 |
2011/1/18 |
46,600 |
46,600 |
46,550 |
46,600 |
-0.11% |
14 |
2011/1/17 |
47,000 |
47,000 |
46,650 |
46,650 |
+0.11% |
7 |
2011/1/14 |
46,600 |
46,650 |
46,600 |
46,600 |
-0.85% |
5 |
2011/1/13 |
46,600 |
47,000 |
46,500 |
47,000 |
+0.00% |
27 |
2011/1/12 |
47,050 |
47,200 |
47,000 |
47,000 |
-0.95% |
9 |
2011/1/11 |
47,500 |
47,500 |
46,800 |
47,450 |
+1.50% |
21 |
2011/1/7 |
47,250 |
47,250 |
46,700 |
46,750 |
-0.85% |
8 |
2011/1/6 |
47,500 |
47,500 |
46,650 |
47,150 |
+0.75% |
18 |
2011/1/5 |
46,850 |
47,600 |
46,750 |
46,800 |
+0.00% |
18 |
2011/1/4 |
47,000 |
47,750 |
46,650 |
46,800 |
-0.53% |
20 |
2010/12/30 |
47,500 |
47,500 |
47,000 |
47,050 |
-1.36% |
13 |
2010/12/29 |
47,250 |
47,700 |
47,250 |
47,700 |
-2.05% |
23 |
2010/12/28 |
47,000 |
48,700 |
46,500 |
48,700 |
-4.70% |
135 |
2010/12/27 |
51,100 |
51,100 |
50,000 |
51,100 |
+2.20% |
108 |
2010/12/24 |
49,900 |
50,000 |
49,850 |
50,000 |
+0.20% |
43 |
2010/12/22 |
50,000 |
50,000 |
49,850 |
49,900 |
-0.20% |
36 |
|