日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/1/11 |
5,190 |
5,190 |
5,190 |
5,190 |
+0.19% |
600 |
2012/1/6 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.19% |
100 |
2012/1/4 |
5,170 |
5,170 |
5,170 |
5,170 |
+0.00% |
700 |
2011/12/29 |
5,170 |
5,170 |
5,170 |
5,170 |
+0.00% |
100 |
2011/12/26 |
5,170 |
5,170 |
5,170 |
5,170 |
+0.19% |
100 |
2011/12/21 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.00% |
3,500 |
2011/12/15 |
5,160 |
5,160 |
5,160 |
5,160 |
+0.19% |
500 |
2011/11/25 |
5,150 |
5,150 |
5,150 |
5,150 |
+0.00% |
200 |
2011/11/18 |
5,150 |
5,150 |
5,150 |
5,150 |
+0.19% |
100 |
2011/11/10 |
5,140 |
5,140 |
5,140 |
5,140 |
-0.39% |
300 |
2011/11/9 |
5,160 |
5,160 |
5,160 |
5,160 |
-2.64% |
100 |
2011/11/4 |
5,300 |
5,300 |
5,300 |
5,300 |
-2.03% |
100 |
2011/11/1 |
5,410 |
5,410 |
5,410 |
5,410 |
+5.25% |
6,100 |
2011/10/26 |
5,140 |
5,140 |
5,140 |
5,140 |
+0.19% |
700 |
2011/10/21 |
5,130 |
5,130 |
5,130 |
5,130 |
-0.39% |
400 |
2011/10/20 |
5,150 |
5,150 |
5,150 |
5,150 |
+0.78% |
300 |
2011/10/19 |
5,090 |
5,110 |
5,090 |
5,110 |
+0.20% |
1,300 |
2011/10/18 |
5,100 |
5,100 |
5,100 |
5,100 |
+0.00% |
900 |
2011/10/17 |
5,050 |
5,100 |
5,050 |
5,100 |
-1.73% |
1,300 |
2011/10/14 |
5,180 |
5,190 |
5,180 |
5,190 |
+0.19% |
1,500 |
2011/10/13 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
200 |
2011/10/12 |
5,180 |
5,190 |
5,180 |
5,180 |
+0.00% |
3,800 |
2011/10/11 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
2,900 |
2011/10/7 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
300 |
2011/10/6 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
100 |
2011/10/5 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
400 |
2011/10/4 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
6,000 |
2011/10/3 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
3,900 |
2011/9/30 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
5,100 |
2011/9/29 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
3,300 |
2011/9/28 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
300 |
2011/9/27 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
1,600 |
2011/9/26 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
6,200 |
2011/9/22 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
9,500 |
2011/9/21 |
5,180 |
5,180 |
5,180 |
5,180 |
+0.00% |
300 |
2011/9/20 |
5,170 |
5,180 |
5,170 |
5,180 |
+0.19% |
15,300 |
2011/9/16 |
5,180 |
5,180 |
5,170 |
5,170 |
-0.19% |
11,300 |
2011/9/15 |
5,170 |
5,180 |
5,170 |
5,180 |
+0.19% |
2,500 |
2011/9/14 |
5,170 |
5,170 |
5,170 |
5,170 |
+0.00% |
17,600 |
2011/9/13 |
5,170 |
5,170 |
5,170 |
5,170 |
+0.00% |
11,900 |
2011/9/12 |
5,170 |
5,170 |
5,170 |
5,170 |
+0.00% |
8,700 |
2011/9/9 |
5,170 |
5,170 |
5,170 |
5,170 |
+0.00% |
3,300 |
2011/9/8 |
5,170 |
5,180 |
5,170 |
5,170 |
-0.19% |
2,700 |
2011/9/7 |
5,170 |
5,190 |
5,170 |
5,180 |
+0.19% |
29,400 |
2011/9/6 |
5,170 |
5,180 |
5,170 |
5,170 |
+0.00% |
73,200 |
2011/9/5 |
5,170 |
5,180 |
5,170 |
5,170 |
+16.18% |
84,500 |
2011/9/2 |
4,450 |
4,450 |
4,450 |
4,450 |
+18.67% |
100 |
2011/9/1 |
3,750 |
3,750 |
3,750 |
3,750 |
+22.95% |
100 |
2011/8/31 |
3,050 |
3,050 |
3,050 |
3,050 |
+19.61% |
200 |
2011/8/29 |
2,540 |
2,550 |
2,540 |
2,550 |
-1.54% |
300 |
2011/8/25 |
2,550 |
2,590 |
2,550 |
2,590 |
+1.57% |
1,000 |
2011/8/24 |
2,550 |
2,580 |
2,550 |
2,550 |
+0.39% |
400 |
2011/8/23 |
2,540 |
2,540 |
2,540 |
2,540 |
-0.39% |
100 |
2011/8/22 |
2,550 |
2,550 |
2,550 |
2,550 |
-1.92% |
200 |
2011/8/19 |
2,570 |
2,600 |
2,560 |
2,600 |
+1.17% |
1,800 |
2011/8/18 |
2,485 |
2,570 |
2,485 |
2,570 |
-0.39% |
500 |
2011/8/17 |
2,486 |
2,580 |
2,486 |
2,580 |
+1.98% |
1,100 |
2011/8/16 |
2,435 |
2,530 |
2,432 |
2,530 |
+0.00% |
800 |
2011/8/15 |
2,515 |
2,530 |
2,515 |
2,530 |
+0.60% |
400 |
2011/8/12 |
2,501 |
2,579 |
2,501 |
2,515 |
+2.61% |
1,100 |
2011/8/11 |
2,420 |
2,451 |
2,420 |
2,451 |
-4.63% |
300 |
2011/8/10 |
2,403 |
2,603 |
2,403 |
2,570 |
+7.08% |
800 |
2011/8/9 |
2,353 |
2,405 |
2,353 |
2,400 |
-3.30% |
1,600 |
2011/8/8 |
2,598 |
2,598 |
2,482 |
2,482 |
-4.54% |
3,100 |
2011/8/5 |
2,601 |
2,601 |
2,589 |
2,600 |
-3.74% |
700 |
2011/8/4 |
2,700 |
2,751 |
2,700 |
2,701 |
-0.04% |
1,400 |
2011/8/3 |
2,750 |
2,750 |
2,702 |
2,702 |
-2.45% |
1,500 |
2011/8/2 |
2,810 |
2,810 |
2,760 |
2,770 |
-1.95% |
1,000 |
2011/8/1 |
2,850 |
2,850 |
2,825 |
2,825 |
-2.59% |
1,700 |
2011/7/29 |
2,900 |
2,910 |
2,900 |
2,900 |
+0.00% |
400 |
2011/7/28 |
2,919 |
2,960 |
2,900 |
2,900 |
-0.65% |
1,400 |
2011/7/27 |
2,786 |
2,938 |
2,786 |
2,919 |
+1.53% |
3,000 |
2011/7/26 |
2,948 |
2,948 |
2,875 |
2,875 |
-3.52% |
1,600 |
2011/7/25 |
3,080 |
3,080 |
2,980 |
2,980 |
-2.30% |
1,600 |
2011/7/22 |
3,115 |
3,115 |
2,980 |
3,050 |
-3.63% |
2,900 |
2011/7/21 |
3,230 |
3,230 |
3,155 |
3,165 |
-2.01% |
1,400 |
2011/7/20 |
3,325 |
3,330 |
3,210 |
3,230 |
-3.00% |
1,400 |
2011/7/19 |
3,385 |
3,385 |
3,330 |
3,330 |
-1.62% |
700 |
2011/7/15 |
3,525 |
3,525 |
3,385 |
3,385 |
-4.11% |
800 |
2011/7/14 |
3,555 |
3,555 |
3,530 |
3,530 |
-1.67% |
800 |
2011/7/13 |
3,670 |
3,670 |
3,590 |
3,590 |
-3.75% |
1,000 |
2011/7/11 |
3,730 |
3,730 |
3,730 |
3,730 |
+0.00% |
300 |
2011/7/8 |
3,730 |
3,730 |
3,730 |
3,730 |
+0.00% |
300 |
2011/7/7 |
3,730 |
3,730 |
3,730 |
3,730 |
-0.53% |
400 |
2011/7/5 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.00% |
100 |
2011/7/1 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.00% |
400 |
2011/6/30 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.00% |
400 |
2011/6/29 |
3,730 |
3,750 |
3,730 |
3,750 |
+0.54% |
200 |
2011/6/28 |
3,730 |
3,730 |
3,730 |
3,730 |
+1.91% |
100 |
2011/6/27 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.00% |
900 |
2011/6/24 |
3,760 |
3,760 |
3,660 |
3,660 |
-2.66% |
600 |
2011/6/23 |
3,760 |
3,760 |
3,760 |
3,760 |
-0.53% |
100 |
2011/6/8 |
3,780 |
3,780 |
3,780 |
3,780 |
+1.89% |
100 |
2011/6/6 |
3,710 |
3,710 |
3,710 |
3,710 |
-0.27% |
500 |
2011/6/2 |
3,740 |
3,740 |
3,720 |
3,720 |
-0.53% |
400 |
2011/6/1 |
3,840 |
3,840 |
3,740 |
3,740 |
-3.23% |
1,700 |
2011/5/31 |
3,810 |
3,865 |
3,810 |
3,865 |
+1.44% |
400 |
2011/5/27 |
3,740 |
3,810 |
3,740 |
3,810 |
+1.87% |
300 |
2011/5/26 |
3,720 |
3,790 |
3,720 |
3,740 |
-4.83% |
800 |
2011/5/25 |
4,000 |
4,000 |
3,930 |
3,930 |
-2.72% |
200 |
2011/5/23 |
3,970 |
4,040 |
3,970 |
4,040 |
+1.76% |
200 |
2011/5/12 |
3,970 |
3,970 |
3,970 |
3,970 |
+0.00% |
100 |
2011/5/9 |
3,900 |
3,970 |
3,900 |
3,970 |
+2.98% |
400 |
2011/5/6 |
3,855 |
3,855 |
3,855 |
3,855 |
-1.41% |
100 |
2011/5/2 |
3,910 |
3,910 |
3,910 |
3,910 |
-3.46% |
200 |
2011/4/25 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.25% |
100 |
2011/4/22 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.13% |
100 |
2011/4/21 |
3,970 |
3,995 |
3,970 |
3,995 |
+0.38% |
300 |
2011/4/20 |
3,920 |
3,980 |
3,900 |
3,980 |
+1.53% |
1,300 |
2011/4/19 |
3,880 |
3,920 |
3,870 |
3,920 |
+2.08% |
1,500 |
2011/4/14 |
3,840 |
3,840 |
3,840 |
3,840 |
+0.00% |
200 |
2011/4/13 |
3,840 |
3,840 |
3,840 |
3,840 |
+1.59% |
100 |
2011/4/12 |
3,780 |
3,780 |
3,780 |
3,780 |
-1.56% |
200 |
2011/4/11 |
3,785 |
3,840 |
3,785 |
3,840 |
-0.26% |
700 |
2011/4/8 |
3,850 |
3,850 |
3,850 |
3,850 |
-1.79% |
100 |
2011/4/5 |
3,920 |
3,920 |
3,920 |
3,920 |
+1.55% |
200 |
2011/3/31 |
3,790 |
3,860 |
3,790 |
3,860 |
-5.16% |
2,300 |
2011/3/29 |
4,070 |
4,070 |
4,070 |
4,070 |
+1.24% |
100 |
2011/3/25 |
4,040 |
4,040 |
4,020 |
4,020 |
-0.50% |
400 |
2011/3/23 |
4,040 |
4,040 |
4,040 |
4,040 |
+1.38% |
200 |
2011/3/22 |
3,990 |
3,990 |
3,985 |
3,985 |
+6.55% |
400 |
2011/3/18 |
3,555 |
3,740 |
3,555 |
3,740 |
+3.89% |
200 |
2011/3/17 |
3,630 |
3,630 |
3,600 |
3,600 |
-5.01% |
300 |
|