| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
2,549 |
2,594 |
2,533 |
2,581 |
+1.89% |
2,238,200 |
| 2010/7/29 |
2,488 |
2,582 |
2,465 |
2,533 |
+0.32% |
1,643,700 |
| 2010/7/28 |
2,422 |
2,532 |
2,418 |
2,525 |
+5.91% |
1,292,000 |
| 2010/7/27 |
2,391 |
2,418 |
2,379 |
2,384 |
+0.25% |
1,055,800 |
| 2010/7/26 |
2,335 |
2,383 |
2,332 |
2,378 |
+2.81% |
866,700 |
| 2010/7/23 |
2,327 |
2,330 |
2,293 |
2,313 |
+1.58% |
1,299,300 |
| 2010/7/22 |
2,315 |
2,316 |
2,265 |
2,277 |
-2.61% |
1,343,300 |
| 2010/7/21 |
2,385 |
2,391 |
2,321 |
2,338 |
-0.21% |
921,300 |
| 2010/7/20 |
2,389 |
2,389 |
2,334 |
2,343 |
-3.38% |
2,187,500 |
| 2010/7/16 |
2,492 |
2,511 |
2,418 |
2,425 |
-5.20% |
1,369,600 |
| 2010/7/15 |
2,590 |
2,598 |
2,556 |
2,558 |
-2.29% |
578,100 |
| 2010/7/14 |
2,636 |
2,644 |
2,605 |
2,618 |
+3.23% |
1,341,100 |
| 2010/7/13 |
2,549 |
2,603 |
2,522 |
2,536 |
-0.55% |
1,608,400 |
| 2010/7/12 |
2,584 |
2,618 |
2,540 |
2,550 |
-1.39% |
1,082,300 |
| 2010/7/9 |
2,547 |
2,597 |
2,508 |
2,586 |
+3.52% |
1,563,300 |
| 2010/7/8 |
2,470 |
2,505 |
2,468 |
2,498 |
+3.82% |
1,024,000 |
| 2010/7/7 |
2,432 |
2,448 |
2,380 |
2,406 |
-1.03% |
860,900 |
| 2010/7/6 |
2,345 |
2,431 |
2,310 |
2,431 |
+3.58% |
966,000 |
| 2010/7/5 |
2,325 |
2,371 |
2,320 |
2,347 |
+0.34% |
712,400 |
| 2010/7/2 |
2,371 |
2,417 |
2,328 |
2,339 |
-1.10% |
1,111,500 |
| 2010/7/1 |
2,390 |
2,404 |
2,323 |
2,365 |
-2.27% |
1,143,900 |
| 2010/6/30 |
2,390 |
2,420 |
2,379 |
2,420 |
-2.26% |
1,276,700 |
| 2010/6/29 |
2,550 |
2,560 |
2,468 |
2,476 |
-2.25% |
1,099,000 |
| 2010/6/28 |
2,550 |
2,561 |
2,523 |
2,533 |
+0.16% |
805,900 |
| 2010/6/25 |
2,535 |
2,552 |
2,505 |
2,529 |
-1.71% |
1,077,000 |
| 2010/6/24 |
2,595 |
2,615 |
2,571 |
2,573 |
-1.15% |
817,200 |
| 2010/6/23 |
2,625 |
2,625 |
2,596 |
2,603 |
-2.22% |
657,600 |
| 2010/6/22 |
2,685 |
2,687 |
2,657 |
2,662 |
-1.48% |
494,900 |
| 2010/6/21 |
2,690 |
2,707 |
2,672 |
2,702 |
+1.39% |
598,000 |
| 2010/6/18 |
2,698 |
2,710 |
2,655 |
2,665 |
-0.67% |
776,000 |
| 2010/6/17 |
2,784 |
2,784 |
2,665 |
2,683 |
-3.59% |
1,675,700 |
| 2010/6/16 |
2,780 |
2,807 |
2,745 |
2,783 |
+1.68% |
870,700 |
| 2010/6/15 |
2,706 |
2,763 |
2,694 |
2,737 |
+0.66% |
615,100 |
| 2010/6/14 |
2,682 |
2,728 |
2,675 |
2,719 |
+2.53% |
721,100 |
| 2010/6/11 |
2,651 |
2,688 |
2,650 |
2,652 |
+2.00% |
793,900 |
| 2010/6/10 |
2,583 |
2,607 |
2,550 |
2,600 |
+0.70% |
1,088,900 |
| 2010/6/9 |
2,627 |
2,646 |
2,565 |
2,582 |
-1.86% |
1,404,700 |
| 2010/6/8 |
2,632 |
2,685 |
2,624 |
2,631 |
-1.09% |
1,050,400 |
| 2010/6/7 |
2,667 |
2,682 |
2,650 |
2,660 |
-3.76% |
887,100 |
| 2010/6/4 |
2,801 |
2,830 |
2,743 |
2,764 |
-2.19% |
1,558,000 |
| 2010/6/3 |
2,750 |
2,829 |
2,750 |
2,826 |
+3.97% |
948,200 |
| 2010/6/2 |
2,702 |
2,791 |
2,692 |
2,718 |
-0.98% |
988,800 |
| 2010/6/1 |
2,770 |
2,782 |
2,702 |
2,745 |
+0.07% |
796,300 |
| 2010/5/31 |
2,755 |
2,806 |
2,734 |
2,743 |
-0.97% |
714,500 |
| 2010/5/28 |
2,770 |
2,804 |
2,737 |
2,770 |
+2.90% |
1,607,300 |
| 2010/5/27 |
2,600 |
2,698 |
2,599 |
2,692 |
+3.22% |
1,259,000 |
| 2010/5/26 |
2,643 |
2,668 |
2,563 |
2,608 |
-1.02% |
1,493,900 |
| 2010/5/25 |
2,700 |
2,712 |
2,620 |
2,635 |
-3.34% |
1,084,000 |
| 2010/5/24 |
2,730 |
2,740 |
2,665 |
2,726 |
+0.07% |
1,351,900 |
| 2010/5/21 |
2,731 |
2,740 |
2,703 |
2,724 |
-4.59% |
2,203,500 |
| 2010/5/20 |
2,882 |
2,890 |
2,842 |
2,855 |
-2.16% |
1,225,100 |
| 2010/5/19 |
2,850 |
2,919 |
2,808 |
2,918 |
+0.72% |
1,206,900 |
| 2010/5/18 |
2,960 |
2,961 |
2,880 |
2,897 |
-2.43% |
1,635,800 |
| 2010/5/17 |
3,010 |
3,010 |
2,926 |
2,969 |
-3.60% |
1,843,000 |
| 2010/5/14 |
3,085 |
3,110 |
3,060 |
3,080 |
-2.38% |
933,400 |
| 2010/5/13 |
3,160 |
3,170 |
3,115 |
3,155 |
+2.10% |
1,178,100 |
| 2010/5/12 |
3,115 |
3,145 |
3,055 |
3,090 |
-0.48% |
1,023,400 |
| 2010/5/11 |
3,270 |
3,300 |
3,080 |
3,105 |
-4.46% |
1,417,000 |
| 2010/5/10 |
3,150 |
3,260 |
3,130 |
3,250 |
+3.17% |
1,078,200 |
| 2010/5/7 |
3,115 |
3,195 |
3,115 |
3,150 |
-3.67% |
1,645,600 |
| 2010/5/6 |
3,340 |
3,340 |
3,270 |
3,270 |
-4.11% |
1,189,800 |
| 2010/4/30 |
3,470 |
3,470 |
3,400 |
3,410 |
+0.29% |
1,349,000 |
| 2010/4/28 |
3,365 |
3,440 |
3,350 |
3,400 |
-4.90% |
2,827,800 |
| 2010/4/27 |
3,600 |
3,600 |
3,530 |
3,575 |
-0.69% |
1,128,800 |
| 2010/4/26 |
3,610 |
3,635 |
3,565 |
3,600 |
+0.70% |
1,207,300 |
| 2010/4/23 |
3,555 |
3,615 |
3,540 |
3,575 |
-0.14% |
761,500 |
| 2010/4/22 |
3,565 |
3,600 |
3,520 |
3,580 |
-0.42% |
1,327,700 |
| 2010/4/21 |
3,480 |
3,605 |
3,465 |
3,595 |
+5.12% |
1,860,900 |
| 2010/4/20 |
3,450 |
3,485 |
3,400 |
3,420 |
-0.58% |
1,020,000 |
| 2010/4/19 |
3,460 |
3,515 |
3,435 |
3,440 |
-2.55% |
1,131,600 |
| 2010/4/16 |
3,500 |
3,555 |
3,490 |
3,530 |
+0.14% |
1,678,600 |
| 2010/4/15 |
3,450 |
3,535 |
3,430 |
3,525 |
+3.68% |
2,458,700 |
| 2010/4/14 |
3,400 |
3,445 |
3,380 |
3,400 |
+1.80% |
2,323,400 |
| 2010/4/13 |
3,300 |
3,340 |
3,290 |
3,340 |
+3.89% |
2,026,600 |
| 2010/4/12 |
3,245 |
3,255 |
3,210 |
3,215 |
+0.47% |
799,500 |
| 2010/4/9 |
3,205 |
3,220 |
3,170 |
3,200 |
-0.62% |
698,000 |
| 2010/4/8 |
3,210 |
3,275 |
3,210 |
3,220 |
-1.83% |
626,600 |
| 2010/4/7 |
3,290 |
3,320 |
3,275 |
3,280 |
-0.15% |
620,600 |
| 2010/4/6 |
3,310 |
3,320 |
3,270 |
3,285 |
-0.30% |
842,300 |
| 2010/4/5 |
3,285 |
3,300 |
3,270 |
3,295 |
+1.54% |
602,300 |
| 2010/4/2 |
3,295 |
3,300 |
3,235 |
3,245 |
+0.46% |
741,500 |
| 2010/4/1 |
3,235 |
3,250 |
3,165 |
3,230 |
+0.31% |
846,400 |
| 2010/3/31 |
3,300 |
3,320 |
3,205 |
3,220 |
-0.31% |
1,152,100 |
| 2010/3/30 |
3,170 |
3,230 |
3,160 |
3,230 |
+3.03% |
1,373,300 |
| 2010/3/29 |
3,065 |
3,150 |
3,055 |
3,135 |
+2.28% |
980,500 |
| 2010/3/26 |
3,005 |
3,065 |
2,992 |
3,065 |
+2.00% |
1,276,800 |
| 2010/3/25 |
3,030 |
3,045 |
2,977 |
3,005 |
-0.17% |
1,148,300 |
| 2010/3/24 |
3,020 |
3,045 |
3,005 |
3,010 |
-0.50% |
697,300 |
| 2010/3/23 |
3,035 |
3,050 |
3,020 |
3,025 |
-0.82% |
528,700 |
| 2010/3/19 |
3,025 |
3,055 |
3,015 |
3,050 |
+0.99% |
934,300 |
| 2010/3/18 |
3,070 |
3,075 |
3,015 |
3,020 |
-1.63% |
936,200 |
| 2010/3/17 |
3,075 |
3,085 |
3,040 |
3,070 |
+0.99% |
594,200 |
| 2010/3/16 |
3,035 |
3,055 |
3,025 |
3,040 |
-0.49% |
400,200 |
| 2010/3/15 |
3,075 |
3,085 |
3,025 |
3,055 |
-0.49% |
563,400 |
| 2010/3/12 |
3,095 |
3,095 |
3,045 |
3,070 |
+0.16% |
629,200 |
| 2010/3/11 |
3,030 |
3,095 |
3,025 |
3,065 |
+1.83% |
850,100 |
| 2010/3/10 |
2,974 |
3,025 |
2,961 |
3,010 |
+1.21% |
1,134,200 |
| 2010/3/9 |
2,923 |
2,983 |
2,907 |
2,974 |
+1.09% |
1,270,800 |
| 2010/3/8 |
2,976 |
2,979 |
2,929 |
2,942 |
+1.13% |
1,226,400 |
| 2010/3/5 |
2,941 |
2,971 |
2,895 |
2,909 |
-0.41% |
1,751,800 |
| 2010/3/4 |
2,980 |
2,995 |
2,912 |
2,921 |
-2.96% |
1,915,200 |
| 2010/3/3 |
2,991 |
3,025 |
2,977 |
3,010 |
+0.00% |
332,700 |
| 2010/3/2 |
2,996 |
3,020 |
2,982 |
3,010 |
+0.97% |
624,300 |
| 2010/3/1 |
2,993 |
2,993 |
2,971 |
2,981 |
-0.40% |
476,300 |
| 2010/2/26 |
2,990 |
3,020 |
2,967 |
2,993 |
-0.56% |
630,700 |
| 2010/2/25 |
3,060 |
3,075 |
2,973 |
3,010 |
-1.63% |
693,100 |
| 2010/2/24 |
3,030 |
3,075 |
3,005 |
3,060 |
-0.33% |
820,600 |
| 2010/2/23 |
3,120 |
3,120 |
3,050 |
3,070 |
-1.60% |
774,400 |
| 2010/2/22 |
3,090 |
3,140 |
3,085 |
3,120 |
+2.80% |
792,600 |
| 2010/2/19 |
3,100 |
3,120 |
3,030 |
3,035 |
-2.41% |
688,900 |
| 2010/2/18 |
3,055 |
3,115 |
3,035 |
3,110 |
+0.97% |
703,200 |
| 2010/2/17 |
3,040 |
3,080 |
3,020 |
3,080 |
+3.08% |
746,800 |
| 2010/2/16 |
2,990 |
3,005 |
2,966 |
2,988 |
-0.27% |
674,500 |
| 2010/2/15 |
3,050 |
3,060 |
2,986 |
2,996 |
+1.22% |
835,800 |
| 2010/2/12 |
2,979 |
2,988 |
2,925 |
2,960 |
-0.54% |
806,200 |
| 2010/2/10 |
3,020 |
3,050 |
2,967 |
2,976 |
+0.27% |
917,600 |
| 2010/2/9 |
2,921 |
2,979 |
2,920 |
2,968 |
+0.58% |
688,900 |
| 2010/2/8 |
3,010 |
3,045 |
2,937 |
2,951 |
-2.28% |
1,234,600 |
| 2010/2/5 |
2,937 |
3,035 |
2,901 |
3,020 |
+0.33% |
1,324,600 |
| 2010/2/4 |
3,145 |
3,190 |
2,966 |
3,010 |
-5.79% |
3,158,200 |
| 2010/2/3 |
3,215 |
3,245 |
3,175 |
3,195 |
+0.31% |
660,400 |
| 2010/2/2 |
3,190 |
3,205 |
3,150 |
3,185 |
+1.92% |
651,900 |
| 2010/2/1 |
3,105 |
3,140 |
3,080 |
3,125 |
+0.81% |
792,100 |
|
