| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
153 |
153 |
145 |
152 |
-0.65% |
681,800 |
| 2010/7/29 |
151 |
153 |
151 |
153 |
+0.00% |
162,300 |
| 2010/7/28 |
152 |
153 |
150 |
153 |
+2.00% |
190,300 |
| 2010/7/27 |
150 |
150 |
148 |
150 |
+0.00% |
109,100 |
| 2010/7/26 |
151 |
153 |
149 |
150 |
+1.35% |
213,500 |
| 2010/7/23 |
148 |
150 |
147 |
148 |
+1.37% |
285,400 |
| 2010/7/22 |
143 |
147 |
142 |
146 |
+2.10% |
234,300 |
| 2010/7/21 |
145 |
146 |
143 |
143 |
-1.38% |
240,200 |
| 2010/7/20 |
143 |
145 |
141 |
145 |
+2.84% |
407,500 |
| 2010/7/16 |
138 |
141 |
138 |
141 |
+0.71% |
192,600 |
| 2010/7/15 |
144 |
144 |
140 |
140 |
-2.10% |
150,500 |
| 2010/7/14 |
145 |
145 |
140 |
143 |
+0.00% |
598,900 |
| 2010/7/13 |
146 |
146 |
139 |
143 |
-2.05% |
740,500 |
| 2010/7/12 |
146 |
148 |
143 |
146 |
+0.00% |
430,100 |
| 2010/7/9 |
146 |
147 |
145 |
146 |
+0.00% |
216,900 |
| 2010/7/8 |
145 |
146 |
145 |
146 |
+2.10% |
371,300 |
| 2010/7/7 |
141 |
144 |
141 |
143 |
+0.00% |
347,700 |
| 2010/7/6 |
142 |
144 |
141 |
143 |
-0.69% |
526,400 |
| 2010/7/5 |
139 |
146 |
139 |
144 |
+2.86% |
711,000 |
| 2010/7/2 |
138 |
140 |
136 |
140 |
+0.72% |
513,300 |
| 2010/7/1 |
138 |
139 |
137 |
139 |
+0.00% |
373,100 |
| 2010/6/30 |
138 |
141 |
137 |
139 |
-1.42% |
588,100 |
| 2010/6/29 |
142 |
142 |
138 |
141 |
-0.70% |
576,800 |
| 2010/6/28 |
142 |
143 |
138 |
142 |
-0.70% |
340,500 |
| 2010/6/25 |
143 |
144 |
142 |
143 |
+0.70% |
509,900 |
| 2010/6/24 |
142 |
143 |
142 |
142 |
-0.70% |
173,200 |
| 2010/6/23 |
143 |
144 |
141 |
143 |
-1.38% |
280,700 |
| 2010/6/22 |
145 |
145 |
144 |
145 |
+0.00% |
176,300 |
| 2010/6/21 |
145 |
146 |
143 |
145 |
+0.69% |
271,100 |
| 2010/6/18 |
145 |
146 |
143 |
144 |
+0.00% |
403,400 |
| 2010/6/17 |
145 |
146 |
144 |
144 |
-0.69% |
347,800 |
| 2010/6/16 |
145 |
145 |
143 |
145 |
+2.11% |
412,600 |
| 2010/6/15 |
142 |
143 |
140 |
142 |
+0.00% |
737,800 |
| 2010/6/14 |
142 |
143 |
142 |
142 |
+0.00% |
190,000 |
| 2010/6/11 |
141 |
142 |
138 |
142 |
+4.41% |
586,900 |
| 2010/6/10 |
135 |
137 |
133 |
136 |
+1.49% |
374,700 |
| 2010/6/9 |
135 |
136 |
130 |
134 |
-1.47% |
936,600 |
| 2010/6/8 |
135 |
137 |
134 |
136 |
-0.73% |
586,000 |
| 2010/6/7 |
141 |
141 |
135 |
137 |
-4.86% |
685,900 |
| 2010/6/4 |
146 |
146 |
141 |
144 |
-0.69% |
459,500 |
| 2010/6/3 |
144 |
145 |
142 |
145 |
+2.84% |
744,700 |
| 2010/6/2 |
142 |
144 |
137 |
141 |
-2.08% |
1,717,100 |
| 2010/6/1 |
144 |
145 |
143 |
144 |
-0.69% |
412,500 |
| 2010/5/31 |
143 |
145 |
142 |
145 |
+0.69% |
360,600 |
| 2010/5/28 |
146 |
146 |
141 |
144 |
+1.41% |
720,000 |
| 2010/5/27 |
138 |
143 |
138 |
142 |
+1.43% |
477,700 |
| 2010/5/26 |
141 |
141 |
137 |
140 |
-1.41% |
807,400 |
| 2010/5/25 |
139 |
146 |
139 |
142 |
+0.71% |
950,900 |
| 2010/5/24 |
140 |
142 |
136 |
141 |
+1.44% |
756,700 |
| 2010/5/21 |
139 |
140 |
137 |
139 |
-3.47% |
568,100 |
| 2010/5/20 |
148 |
148 |
142 |
144 |
-2.04% |
638,000 |
| 2010/5/19 |
146 |
147 |
142 |
147 |
-2.65% |
717,600 |
| 2010/5/18 |
150 |
156 |
141 |
151 |
-5.62% |
2,408,800 |
| 2010/5/17 |
157 |
163 |
157 |
160 |
+0.63% |
1,205,200 |
| 2010/5/14 |
157 |
160 |
155 |
159 |
-0.62% |
478,600 |
| 2010/5/13 |
160 |
161 |
158 |
160 |
+0.63% |
489,700 |
| 2010/5/12 |
160 |
161 |
157 |
159 |
-0.62% |
334,600 |
| 2010/5/11 |
161 |
162 |
158 |
160 |
+0.00% |
582,400 |
| 2010/5/10 |
158 |
160 |
156 |
160 |
+2.56% |
392,600 |
| 2010/5/7 |
153 |
157 |
152 |
156 |
-1.27% |
647,800 |
| 2010/5/6 |
158 |
159 |
156 |
158 |
-1.86% |
553,200 |
| 2010/4/30 |
161 |
162 |
160 |
161 |
+0.62% |
654,500 |
| 2010/4/28 |
157 |
160 |
156 |
160 |
-1.23% |
696,100 |
| 2010/4/27 |
169 |
169 |
160 |
162 |
-5.81% |
2,433,400 |
| 2010/4/26 |
170 |
173 |
170 |
172 |
+1.18% |
317,100 |
| 2010/4/23 |
170 |
172 |
170 |
170 |
-1.73% |
226,000 |
| 2010/4/22 |
174 |
174 |
170 |
173 |
+0.00% |
437,600 |
| 2010/4/21 |
174 |
175 |
173 |
173 |
+0.00% |
278,200 |
| 2010/4/20 |
173 |
174 |
171 |
173 |
+0.58% |
311,100 |
| 2010/4/19 |
170 |
172 |
169 |
172 |
-1.71% |
397,900 |
| 2010/4/16 |
175 |
177 |
173 |
175 |
+0.00% |
467,800 |
| 2010/4/15 |
174 |
175 |
171 |
175 |
+0.57% |
417,200 |
| 2010/4/14 |
178 |
179 |
173 |
174 |
-1.69% |
504,500 |
| 2010/4/13 |
174 |
178 |
171 |
177 |
+1.72% |
665,800 |
| 2010/4/12 |
173 |
175 |
172 |
174 |
+1.75% |
579,800 |
| 2010/4/9 |
168 |
171 |
168 |
171 |
+1.18% |
671,000 |
| 2010/4/8 |
169 |
171 |
167 |
169 |
-1.17% |
662,600 |
| 2010/4/7 |
167 |
173 |
167 |
171 |
+3.64% |
1,433,000 |
| 2010/4/6 |
165 |
165 |
163 |
165 |
+0.61% |
262,200 |
| 2010/4/5 |
164 |
165 |
163 |
164 |
-0.61% |
381,900 |
| 2010/4/2 |
165 |
165 |
163 |
165 |
-0.60% |
237,000 |
| 2010/4/1 |
166 |
166 |
163 |
166 |
+0.00% |
282,400 |
| 2010/3/31 |
165 |
166 |
164 |
166 |
+1.84% |
523,800 |
| 2010/3/30 |
165 |
167 |
160 |
163 |
-0.61% |
656,500 |
| 2010/3/29 |
163 |
164 |
162 |
164 |
-1.20% |
381,500 |
| 2010/3/26 |
162 |
166 |
162 |
166 |
+1.22% |
628,300 |
| 2010/3/25 |
162 |
164 |
160 |
164 |
+1.23% |
410,200 |
| 2010/3/24 |
162 |
164 |
160 |
162 |
+0.00% |
310,300 |
| 2010/3/23 |
165 |
165 |
160 |
162 |
-1.82% |
447,900 |
| 2010/3/19 |
169 |
169 |
164 |
165 |
-1.20% |
467,400 |
| 2010/3/18 |
170 |
171 |
165 |
167 |
-1.76% |
796,200 |
| 2010/3/17 |
163 |
170 |
162 |
170 |
+4.94% |
1,548,600 |
| 2010/3/16 |
162 |
162 |
159 |
162 |
+1.89% |
565,900 |
| 2010/3/15 |
159 |
160 |
157 |
159 |
+0.63% |
415,600 |
| 2010/3/12 |
160 |
160 |
155 |
158 |
-1.25% |
773,300 |
| 2010/3/11 |
154 |
160 |
153 |
160 |
+4.58% |
862,200 |
| 2010/3/10 |
154 |
155 |
152 |
153 |
-1.29% |
669,000 |
| 2010/3/9 |
157 |
157 |
151 |
155 |
-1.90% |
842,000 |
| 2010/3/8 |
162 |
163 |
158 |
158 |
-1.86% |
339,100 |
| 2010/3/5 |
157 |
161 |
156 |
161 |
+2.55% |
843,200 |
| 2010/3/4 |
158 |
159 |
155 |
157 |
-0.63% |
496,200 |
| 2010/3/3 |
158 |
159 |
157 |
158 |
+0.00% |
382,900 |
| 2010/3/2 |
158 |
158 |
156 |
158 |
+0.00% |
633,200 |
| 2010/3/1 |
158 |
160 |
156 |
158 |
-1.25% |
528,600 |
| 2010/2/26 |
160 |
161 |
158 |
160 |
-0.62% |
512,700 |
| 2010/2/25 |
162 |
163 |
160 |
161 |
+0.00% |
259,300 |
| 2010/2/24 |
161 |
161 |
159 |
161 |
-0.62% |
293,800 |
| 2010/2/23 |
163 |
163 |
160 |
162 |
+0.00% |
448,400 |
| 2010/2/22 |
161 |
164 |
158 |
162 |
+0.00% |
489,700 |
| 2010/2/19 |
162 |
163 |
161 |
162 |
-1.22% |
291,100 |
| 2010/2/18 |
163 |
164 |
162 |
164 |
-0.61% |
375,700 |
| 2010/2/17 |
163 |
165 |
162 |
165 |
+1.85% |
330,400 |
| 2010/2/16 |
164 |
164 |
160 |
162 |
-0.61% |
257,000 |
| 2010/2/15 |
163 |
165 |
162 |
163 |
-0.61% |
233,900 |
| 2010/2/12 |
162 |
165 |
160 |
164 |
+1.23% |
218,000 |
| 2010/2/10 |
164 |
165 |
161 |
162 |
-1.82% |
412,300 |
| 2010/2/9 |
164 |
165 |
162 |
165 |
+0.00% |
225,900 |
| 2010/2/8 |
168 |
168 |
164 |
165 |
-2.37% |
673,200 |
| 2010/2/5 |
167 |
170 |
167 |
169 |
-1.74% |
409,100 |
| 2010/2/4 |
171 |
173 |
169 |
172 |
+0.00% |
699,800 |
| 2010/2/3 |
171 |
173 |
170 |
172 |
+0.58% |
994,700 |
| 2010/2/2 |
170 |
173 |
168 |
171 |
+0.00% |
1,029,500 |
| 2010/2/1 |
171 |
173 |
168 |
171 |
-1.72% |
748,200 |
|