| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/9/3 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.00% |
100 |
| 2010/9/2 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.24% |
100 |
| 2010/9/1 |
2,080 |
2,080 |
2,080 |
2,080 |
+1.46% |
30 |
| 2010/8/31 |
2,111 |
2,161 |
2,050 |
2,050 |
-2.89% |
380 |
| 2010/8/30 |
2,200 |
2,210 |
2,111 |
2,111 |
-6.18% |
50 |
| 2010/8/27 |
2,015 |
2,250 |
2,015 |
2,250 |
-8.16% |
390 |
| 2010/8/26 |
2,400 |
2,450 |
2,400 |
2,450 |
+22.50% |
160 |
| 2010/8/25 |
2,000 |
2,000 |
2,000 |
2,000 |
+2.51% |
100 |
| 2010/8/24 |
1,950 |
1,951 |
1,950 |
1,951 |
+0.00% |
300 |
| 2010/8/23 |
1,950 |
1,951 |
1,950 |
1,951 |
+0.00% |
300 |
| 2010/8/20 |
1,950 |
1,951 |
1,950 |
1,951 |
-0.20% |
300 |
| 2010/8/19 |
1,980 |
1,980 |
1,955 |
1,955 |
-1.26% |
110 |
| 2010/8/18 |
2,050 |
2,050 |
1,980 |
1,980 |
-1.00% |
220 |
| 2010/8/17 |
2,000 |
2,050 |
2,000 |
2,000 |
+2.04% |
390 |
| 2010/8/16 |
2,010 |
2,010 |
1,900 |
1,960 |
-10.91% |
950 |
| 2010/8/13 |
2,410 |
2,410 |
2,200 |
2,200 |
-8.71% |
230 |
| 2010/8/12 |
2,670 |
2,670 |
2,410 |
2,410 |
-9.74% |
90 |
| 2010/8/11 |
2,690 |
2,690 |
2,670 |
2,670 |
+0.00% |
30 |
| 2010/8/10 |
2,670 |
2,670 |
2,670 |
2,670 |
+1.14% |
50 |
| 2010/8/9 |
2,700 |
2,700 |
2,630 |
2,640 |
+0.00% |
380 |
| 2010/8/6 |
2,700 |
2,700 |
2,630 |
2,640 |
+0.00% |
380 |
| 2010/8/5 |
2,700 |
2,700 |
2,630 |
2,640 |
-1.49% |
380 |
| 2010/8/4 |
2,680 |
2,680 |
2,680 |
2,680 |
+0.00% |
20 |
| 2010/8/3 |
2,680 |
2,680 |
2,680 |
2,680 |
+0.00% |
50 |
| 2010/8/2 |
2,680 |
2,680 |
2,680 |
2,680 |
+1.90% |
50 |
| 2010/7/30 |
2,630 |
2,680 |
2,630 |
2,630 |
+0.38% |
100 |
| 2010/7/29 |
2,666 |
2,666 |
2,611 |
2,620 |
-1.73% |
110 |
| 2010/7/28 |
2,700 |
2,750 |
2,666 |
2,666 |
-1.80% |
160 |
| 2010/7/27 |
2,715 |
2,715 |
2,715 |
2,715 |
+0.56% |
10 |
| 2010/7/26 |
2,700 |
2,700 |
2,700 |
2,700 |
-4.93% |
270 |
| 2010/7/23 |
2,700 |
2,840 |
2,700 |
2,840 |
+4.22% |
150 |
| 2010/7/22 |
2,755 |
2,755 |
2,725 |
2,725 |
-0.91% |
50 |
| 2010/7/21 |
2,750 |
2,750 |
2,750 |
2,750 |
-3.51% |
40 |
| 2010/7/20 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.14% |
100 |
| 2010/7/16 |
2,846 |
2,846 |
2,846 |
2,846 |
+0.00% |
10 |
| 2010/7/15 |
2,846 |
2,846 |
2,846 |
2,846 |
-0.04% |
10 |
| 2010/7/14 |
2,847 |
2,847 |
2,847 |
2,847 |
+0.00% |
20 |
| 2010/7/13 |
2,847 |
2,847 |
2,847 |
2,847 |
-0.04% |
20 |
| 2010/7/12 |
2,848 |
2,848 |
2,733 |
2,848 |
+7.07% |
30 |
| 2010/7/9 |
2,660 |
2,660 |
2,660 |
2,660 |
+0.00% |
30 |
| 2010/7/8 |
2,660 |
2,660 |
2,660 |
2,660 |
+0.00% |
30 |
| 2010/7/7 |
2,660 |
2,660 |
2,660 |
2,660 |
+0.00% |
30 |
| 2010/7/6 |
2,660 |
2,660 |
2,660 |
2,660 |
-1.48% |
30 |
| 2010/7/5 |
2,700 |
2,700 |
2,700 |
2,700 |
-1.10% |
100 |
| 2010/7/2 |
2,730 |
2,730 |
2,730 |
2,730 |
-2.50% |
100 |
| 2010/7/1 |
2,730 |
2,800 |
2,730 |
2,800 |
+2.71% |
270 |
| 2010/6/30 |
2,726 |
2,726 |
2,726 |
2,726 |
+0.00% |
30 |
| 2010/6/29 |
2,718 |
2,728 |
2,718 |
2,726 |
-4.52% |
60 |
| 2010/6/28 |
2,705 |
2,857 |
2,705 |
2,855 |
+5.55% |
110 |
| 2010/6/25 |
2,852 |
2,852 |
2,705 |
2,705 |
-5.91% |
170 |
| 2010/6/24 |
2,875 |
2,875 |
2,875 |
2,875 |
+0.77% |
10 |
| 2010/6/23 |
2,854 |
2,854 |
2,851 |
2,853 |
-0.07% |
110 |
| 2010/6/22 |
2,898 |
2,898 |
2,855 |
2,855 |
+0.18% |
60 |
| 2010/6/21 |
2,649 |
2,898 |
2,649 |
2,850 |
+10.47% |
290 |
| 2010/6/18 |
2,530 |
2,580 |
2,530 |
2,580 |
+0.00% |
80 |
| 2010/6/17 |
2,850 |
2,900 |
2,510 |
2,580 |
+3.61% |
1,240 |
| 2010/6/16 |
2,451 |
2,490 |
2,451 |
2,490 |
+5.06% |
20 |
| 2010/6/15 |
2,460 |
2,460 |
2,370 |
2,370 |
+0.42% |
180 |
| 2010/6/14 |
2,360 |
2,360 |
2,360 |
2,360 |
-1.67% |
10 |
| 2010/6/11 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
10 |
| 2010/6/10 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
10 |
| 2010/6/9 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
10 |
| 2010/6/8 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
10 |
| 2010/6/7 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
10 |
| 2010/6/4 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
10 |
| 2010/6/3 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
10 |
| 2010/6/2 |
2,400 |
2,400 |
2,400 |
2,400 |
+0.00% |
10 |
| 2010/6/1 |
2,400 |
2,400 |
2,400 |
2,400 |
-3.23% |
10 |
| 2010/5/31 |
2,340 |
2,480 |
2,340 |
2,480 |
-0.40% |
60 |
| 2010/5/28 |
2,450 |
2,490 |
2,450 |
2,490 |
+1.63% |
50 |
| 2010/5/27 |
2,450 |
2,450 |
2,450 |
2,450 |
+0.00% |
150 |
| 2010/5/26 |
2,450 |
2,450 |
2,450 |
2,450 |
-1.88% |
150 |
| 2010/5/25 |
2,400 |
2,497 |
2,400 |
2,497 |
+8.10% |
40 |
| 2010/5/24 |
2,351 |
2,351 |
2,310 |
2,310 |
-1.74% |
70 |
| 2010/5/21 |
2,351 |
2,351 |
2,351 |
2,351 |
-6.71% |
60 |
| 2010/5/20 |
2,520 |
2,520 |
2,520 |
2,520 |
+6.78% |
10 |
| 2010/5/19 |
2,353 |
2,360 |
2,310 |
2,360 |
-5.60% |
170 |
| 2010/5/18 |
2,820 |
2,820 |
2,500 |
2,500 |
-10.71% |
110 |
| 2010/5/17 |
2,850 |
2,850 |
2,800 |
2,800 |
+19.10% |
150 |
| 2010/5/14 |
2,350 |
2,360 |
2,350 |
2,351 |
+1.77% |
130 |
| 2010/5/13 |
2,350 |
2,350 |
2,310 |
2,310 |
-1.70% |
70 |
| 2010/5/12 |
2,550 |
2,600 |
2,350 |
2,350 |
-11.32% |
100 |
| 2010/5/11 |
2,790 |
2,790 |
2,450 |
2,650 |
-6.69% |
210 |
| 2010/5/10 |
2,680 |
2,840 |
2,680 |
2,840 |
+1.79% |
30 |
| 2010/5/7 |
2,790 |
2,790 |
2,790 |
2,790 |
-1.76% |
10 |
| 2010/5/6 |
2,650 |
2,840 |
2,600 |
2,840 |
+0.00% |
150 |
| 2010/4/30 |
2,650 |
2,840 |
2,600 |
2,840 |
+1.43% |
150 |
| 2010/4/28 |
3,000 |
3,000 |
2,800 |
2,800 |
+0.00% |
180 |
| 2010/4/27 |
3,000 |
3,000 |
2,800 |
2,800 |
-3.95% |
180 |
| 2010/4/26 |
2,930 |
3,000 |
2,800 |
2,915 |
+4.86% |
400 |
| 2010/4/23 |
2,730 |
2,780 |
2,700 |
2,780 |
+2.96% |
110 |
| 2010/4/22 |
2,658 |
2,700 |
2,640 |
2,700 |
+3.85% |
80 |
| 2010/4/21 |
2,510 |
2,639 |
2,500 |
2,600 |
+4.00% |
160 |
| 2010/4/20 |
2,409 |
2,700 |
2,409 |
2,500 |
+4.17% |
160 |
| 2010/4/19 |
2,380 |
2,400 |
2,380 |
2,400 |
+2.56% |
130 |
| 2010/4/16 |
2,408 |
2,408 |
2,340 |
2,340 |
+1.30% |
40 |
| 2010/4/15 |
2,350 |
2,350 |
2,310 |
2,310 |
-4.51% |
460 |
| 2010/4/14 |
2,419 |
2,419 |
2,355 |
2,419 |
+0.00% |
40 |
| 2010/4/13 |
2,419 |
2,419 |
2,419 |
2,419 |
+1.55% |
10 |
| 2010/4/12 |
2,400 |
2,400 |
2,382 |
2,382 |
+1.36% |
50 |
| 2010/4/9 |
2,500 |
2,500 |
2,300 |
2,350 |
-6.00% |
110 |
| 2010/4/8 |
2,460 |
2,500 |
2,450 |
2,500 |
+0.00% |
30 |
| 2010/4/7 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.00% |
60 |
| 2010/4/6 |
2,500 |
2,500 |
2,490 |
2,500 |
+4.17% |
200 |
| 2010/4/5 |
2,252 |
2,400 |
2,252 |
2,400 |
+2.04% |
30 |
| 2010/4/2 |
2,352 |
2,352 |
2,352 |
2,352 |
+0.00% |
90 |
| 2010/4/1 |
2,352 |
2,352 |
2,352 |
2,352 |
+0.00% |
90 |
| 2010/3/31 |
2,352 |
2,352 |
2,352 |
2,352 |
-4.00% |
90 |
| 2010/3/30 |
2,450 |
2,490 |
2,450 |
2,450 |
+2.94% |
30 |
| 2010/3/29 |
2,310 |
2,380 |
2,280 |
2,380 |
-4.03% |
90 |
| 2010/3/26 |
2,460 |
2,490 |
2,460 |
2,480 |
+7.22% |
200 |
| 2010/3/25 |
2,160 |
2,313 |
2,160 |
2,313 |
+2.80% |
60 |
| 2010/3/24 |
2,380 |
2,380 |
2,250 |
2,250 |
-2.17% |
60 |
| 2010/3/23 |
2,200 |
2,300 |
2,200 |
2,300 |
+0.00% |
20 |
| 2010/3/19 |
2,200 |
2,300 |
2,200 |
2,300 |
+0.00% |
20 |
| 2010/3/18 |
2,200 |
2,300 |
2,200 |
2,300 |
+4.55% |
20 |
| 2010/3/17 |
2,200 |
2,200 |
2,200 |
2,200 |
+0.00% |
80 |
| 2010/3/16 |
2,300 |
2,300 |
2,150 |
2,200 |
+0.00% |
210 |
| 2010/3/15 |
2,300 |
2,300 |
2,150 |
2,200 |
+2.33% |
210 |
| 2010/3/12 |
2,100 |
2,150 |
2,100 |
2,150 |
+0.00% |
120 |
| 2010/3/11 |
2,100 |
2,150 |
2,100 |
2,150 |
+0.00% |
120 |
| 2010/3/10 |
2,100 |
2,150 |
2,100 |
2,150 |
+0.00% |
120 |
| 2010/3/9 |
2,150 |
2,150 |
2,150 |
2,150 |
-0.56% |
10 |
|
