| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
962 |
963 |
940 |
947 |
-2.17% |
9,732,000 |
| 2010/7/29 |
963 |
971 |
963 |
968 |
-1.02% |
5,090,000 |
| 2010/7/28 |
970 |
983 |
967 |
978 |
+1.56% |
7,546,000 |
| 2010/7/27 |
955 |
970 |
952 |
963 |
+1.58% |
5,662,000 |
| 2010/7/26 |
953 |
962 |
947 |
948 |
+0.21% |
7,403,000 |
| 2010/7/23 |
951 |
954 |
934 |
946 |
+0.96% |
10,234,000 |
| 2010/7/22 |
938 |
944 |
933 |
937 |
-2.09% |
8,315,000 |
| 2010/7/21 |
971 |
977 |
954 |
957 |
-0.10% |
7,701,000 |
| 2010/7/20 |
937 |
965 |
935 |
958 |
+1.48% |
10,758,000 |
| 2010/7/16 |
970 |
973 |
940 |
944 |
-3.67% |
8,720,000 |
| 2010/7/15 |
994 |
995 |
977 |
980 |
-2.68% |
5,012,000 |
| 2010/7/14 |
1,000 |
1,009 |
999 |
1,007 |
+2.23% |
5,555,000 |
| 2010/7/13 |
987 |
995 |
974 |
985 |
+0.92% |
5,835,000 |
| 2010/7/12 |
968 |
994 |
968 |
976 |
+1.14% |
5,262,000 |
| 2010/7/9 |
975 |
977 |
963 |
965 |
-0.52% |
5,819,000 |
| 2010/7/8 |
967 |
970 |
964 |
970 |
+3.30% |
4,739,000 |
| 2010/7/7 |
953 |
956 |
935 |
939 |
-1.47% |
5,172,000 |
| 2010/7/6 |
932 |
954 |
921 |
953 |
+0.74% |
7,343,000 |
| 2010/7/5 |
924 |
951 |
924 |
946 |
+3.05% |
8,303,000 |
| 2010/7/2 |
927 |
931 |
912 |
918 |
-1.29% |
13,847,000 |
| 2010/7/1 |
947 |
951 |
927 |
930 |
-1.69% |
8,149,000 |
| 2010/6/30 |
945 |
949 |
931 |
946 |
-1.15% |
9,689,000 |
| 2010/6/29 |
978 |
987 |
952 |
957 |
-2.05% |
6,092,000 |
| 2010/6/28 |
985 |
988 |
974 |
977 |
+0.51% |
5,442,000 |
| 2010/6/25 |
975 |
979 |
966 |
972 |
-1.92% |
6,042,000 |
| 2010/6/24 |
987 |
1,004 |
982 |
991 |
-0.30% |
5,988,000 |
| 2010/6/23 |
995 |
1,002 |
990 |
994 |
-2.17% |
6,345,000 |
| 2010/6/22 |
1,007 |
1,021 |
1,004 |
1,016 |
+0.00% |
7,567,000 |
| 2010/6/21 |
1,008 |
1,019 |
1,002 |
1,016 |
+1.60% |
7,693,000 |
| 2010/6/18 |
1,001 |
1,010 |
995 |
1,000 |
-0.20% |
4,693,000 |
| 2010/6/17 |
1,013 |
1,018 |
994 |
1,002 |
-1.47% |
6,331,000 |
| 2010/6/16 |
1,005 |
1,029 |
1,003 |
1,017 |
+3.14% |
9,776,000 |
| 2010/6/15 |
979 |
990 |
973 |
986 |
+0.51% |
4,381,000 |
| 2010/6/14 |
983 |
991 |
978 |
981 |
+1.45% |
6,042,000 |
| 2010/6/11 |
961 |
983 |
945 |
967 |
+3.87% |
20,612,000 |
| 2010/6/10 |
929 |
938 |
917 |
931 |
+0.32% |
8,271,000 |
| 2010/6/9 |
933 |
939 |
912 |
928 |
-0.75% |
9,478,000 |
| 2010/6/8 |
948 |
951 |
932 |
935 |
-1.48% |
9,677,000 |
| 2010/6/7 |
970 |
970 |
948 |
949 |
-5.10% |
9,453,000 |
| 2010/6/4 |
996 |
1,015 |
990 |
1,000 |
+0.40% |
7,113,000 |
| 2010/6/3 |
975 |
997 |
973 |
996 |
+4.08% |
7,464,000 |
| 2010/6/2 |
976 |
982 |
954 |
957 |
-3.14% |
11,901,000 |
| 2010/6/1 |
990 |
992 |
975 |
988 |
-0.40% |
4,812,000 |
| 2010/5/31 |
996 |
1,006 |
991 |
992 |
-0.80% |
4,509,000 |
| 2010/5/28 |
1,018 |
1,019 |
989 |
1,000 |
+0.20% |
8,706,000 |
| 2010/5/27 |
965 |
999 |
957 |
998 |
+2.78% |
9,256,000 |
| 2010/5/26 |
974 |
987 |
955 |
971 |
+0.21% |
10,778,000 |
| 2010/5/25 |
991 |
993 |
965 |
969 |
-3.29% |
12,100,000 |
| 2010/5/24 |
1,003 |
1,008 |
990 |
1,002 |
-0.79% |
10,930,000 |
| 2010/5/21 |
988 |
1,020 |
988 |
1,010 |
-2.42% |
10,691,000 |
| 2010/5/20 |
1,051 |
1,056 |
1,025 |
1,035 |
-3.00% |
7,283,000 |
| 2010/5/19 |
1,056 |
1,070 |
1,051 |
1,067 |
-0.47% |
6,328,000 |
| 2010/5/18 |
1,080 |
1,097 |
1,063 |
1,072 |
-0.65% |
7,607,000 |
| 2010/5/17 |
1,082 |
1,088 |
1,070 |
1,079 |
-1.01% |
7,594,000 |
| 2010/5/14 |
1,101 |
1,106 |
1,083 |
1,090 |
-3.11% |
9,504,000 |
| 2010/5/13 |
1,134 |
1,135 |
1,111 |
1,125 |
+1.26% |
4,671,000 |
| 2010/5/12 |
1,122 |
1,122 |
1,100 |
1,111 |
+0.63% |
5,050,000 |
| 2010/5/11 |
1,148 |
1,150 |
1,103 |
1,104 |
-3.33% |
9,251,000 |
| 2010/5/10 |
1,099 |
1,142 |
1,095 |
1,142 |
+4.01% |
11,194,000 |
| 2010/5/7 |
1,092 |
1,129 |
1,086 |
1,098 |
-6.39% |
17,486,000 |
| 2010/5/6 |
1,197 |
1,198 |
1,172 |
1,173 |
-4.32% |
7,570,000 |
| 2010/4/30 |
1,245 |
1,246 |
1,220 |
1,226 |
+0.16% |
5,259,000 |
| 2010/4/28 |
1,217 |
1,235 |
1,211 |
1,224 |
-2.39% |
10,774,000 |
| 2010/4/27 |
1,230 |
1,260 |
1,227 |
1,254 |
+1.95% |
9,680,000 |
| 2010/4/26 |
1,208 |
1,232 |
1,203 |
1,230 |
+3.10% |
6,122,000 |
| 2010/4/23 |
1,206 |
1,208 |
1,190 |
1,193 |
-1.40% |
7,371,000 |
| 2010/4/22 |
1,216 |
1,217 |
1,200 |
1,210 |
-1.55% |
5,206,000 |
| 2010/4/21 |
1,225 |
1,230 |
1,218 |
1,229 |
+2.16% |
5,461,000 |
| 2010/4/20 |
1,211 |
1,224 |
1,200 |
1,203 |
+0.59% |
5,751,000 |
| 2010/4/19 |
1,197 |
1,212 |
1,194 |
1,196 |
-2.53% |
7,257,000 |
| 2010/4/16 |
1,240 |
1,242 |
1,223 |
1,227 |
-1.76% |
6,416,000 |
| 2010/4/15 |
1,250 |
1,260 |
1,244 |
1,249 |
+0.97% |
10,706,000 |
| 2010/4/14 |
1,220 |
1,240 |
1,219 |
1,237 |
+3.17% |
11,853,000 |
| 2010/4/13 |
1,193 |
1,207 |
1,186 |
1,199 |
+0.93% |
8,139,000 |
| 2010/4/12 |
1,205 |
1,211 |
1,185 |
1,188 |
-1.25% |
5,553,000 |
| 2010/4/9 |
1,215 |
1,215 |
1,191 |
1,203 |
+1.18% |
6,683,000 |
| 2010/4/8 |
1,198 |
1,200 |
1,189 |
1,189 |
-1.90% |
5,992,000 |
| 2010/4/7 |
1,216 |
1,219 |
1,202 |
1,212 |
-0.66% |
6,994,000 |
| 2010/4/6 |
1,245 |
1,247 |
1,213 |
1,220 |
-2.32% |
10,507,000 |
| 2010/4/5 |
1,239 |
1,253 |
1,236 |
1,249 |
+3.31% |
13,699,000 |
| 2010/4/2 |
1,188 |
1,216 |
1,188 |
1,209 |
+2.72% |
12,461,000 |
| 2010/4/1 |
1,172 |
1,180 |
1,163 |
1,177 |
+0.68% |
5,310,000 |
| 2010/3/31 |
1,177 |
1,177 |
1,165 |
1,169 |
-0.09% |
5,069,000 |
| 2010/3/30 |
1,162 |
1,174 |
1,159 |
1,170 |
+1.21% |
6,355,000 |
| 2010/3/29 |
1,134 |
1,159 |
1,129 |
1,156 |
+1.67% |
5,448,000 |
| 2010/3/26 |
1,140 |
1,140 |
1,128 |
1,137 |
+0.98% |
4,734,000 |
| 2010/3/25 |
1,144 |
1,146 |
1,122 |
1,126 |
+0.09% |
7,672,000 |
| 2010/3/24 |
1,105 |
1,130 |
1,103 |
1,125 |
+3.21% |
10,726,000 |
| 2010/3/23 |
1,089 |
1,098 |
1,085 |
1,090 |
+0.00% |
3,127,000 |
| 2010/3/19 |
1,080 |
1,093 |
1,078 |
1,090 |
+1.58% |
3,708,000 |
| 2010/3/18 |
1,096 |
1,096 |
1,073 |
1,073 |
-1.65% |
4,803,000 |
| 2010/3/17 |
1,080 |
1,096 |
1,074 |
1,091 |
+1.68% |
5,258,000 |
| 2010/3/16 |
1,072 |
1,080 |
1,070 |
1,073 |
-0.56% |
2,750,000 |
| 2010/3/15 |
1,078 |
1,080 |
1,070 |
1,079 |
+0.94% |
2,959,000 |
| 2010/3/12 |
1,074 |
1,080 |
1,063 |
1,069 |
-0.37% |
8,849,000 |
| 2010/3/11 |
1,070 |
1,085 |
1,066 |
1,073 |
+0.85% |
5,636,000 |
| 2010/3/10 |
1,061 |
1,070 |
1,055 |
1,064 |
-0.09% |
4,022,000 |
| 2010/3/9 |
1,067 |
1,069 |
1,057 |
1,065 |
-0.09% |
3,674,000 |
| 2010/3/8 |
1,054 |
1,067 |
1,046 |
1,066 |
+3.80% |
6,667,000 |
| 2010/3/5 |
1,020 |
1,028 |
1,015 |
1,027 |
+1.88% |
6,482,000 |
| 2010/3/4 |
1,028 |
1,030 |
1,007 |
1,008 |
-2.23% |
5,896,000 |
| 2010/3/3 |
1,040 |
1,041 |
1,027 |
1,031 |
-1.34% |
5,065,000 |
| 2010/3/2 |
1,040 |
1,053 |
1,036 |
1,045 |
+0.97% |
3,326,000 |
| 2010/3/1 |
1,031 |
1,047 |
1,029 |
1,035 |
+0.49% |
3,703,000 |
| 2010/2/26 |
1,027 |
1,049 |
1,021 |
1,030 |
-0.58% |
5,955,000 |
| 2010/2/25 |
1,059 |
1,059 |
1,033 |
1,036 |
-1.61% |
5,291,000 |
| 2010/2/24 |
1,055 |
1,059 |
1,046 |
1,053 |
-2.05% |
5,423,000 |
| 2010/2/23 |
1,070 |
1,082 |
1,059 |
1,075 |
-0.09% |
4,926,000 |
| 2010/2/22 |
1,073 |
1,085 |
1,071 |
1,076 |
+2.18% |
4,301,000 |
| 2010/2/19 |
1,080 |
1,092 |
1,051 |
1,053 |
-2.23% |
6,854,000 |
| 2010/2/18 |
1,087 |
1,089 |
1,072 |
1,077 |
-1.82% |
5,970,000 |
| 2010/2/17 |
1,084 |
1,097 |
1,079 |
1,097 |
+2.72% |
4,722,000 |
| 2010/2/16 |
1,068 |
1,077 |
1,062 |
1,068 |
-0.28% |
2,921,000 |
| 2010/2/15 |
1,087 |
1,088 |
1,068 |
1,071 |
-0.65% |
3,704,000 |
| 2010/2/12 |
1,093 |
1,096 |
1,072 |
1,078 |
-0.83% |
4,751,000 |
| 2010/2/10 |
1,085 |
1,094 |
1,080 |
1,087 |
+1.87% |
7,839,000 |
| 2010/2/9 |
1,050 |
1,073 |
1,045 |
1,067 |
+1.43% |
7,366,000 |
| 2010/2/8 |
1,059 |
1,065 |
1,049 |
1,052 |
-1.31% |
5,542,000 |
| 2010/2/5 |
1,050 |
1,090 |
1,045 |
1,066 |
-0.37% |
11,452,000 |
| 2010/2/4 |
1,108 |
1,110 |
1,062 |
1,070 |
-5.48% |
13,659,000 |
| 2010/2/3 |
1,150 |
1,154 |
1,129 |
1,132 |
-0.35% |
5,379,000 |
| 2010/2/2 |
1,120 |
1,150 |
1,112 |
1,136 |
+3.46% |
8,620,000 |
| 2010/2/1 |
1,085 |
1,099 |
1,080 |
1,098 |
+1.29% |
7,632,000 |
|