| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
2,091 |
2,097 |
2,040 |
2,045 |
-3.81% |
272,500 |
| 2010/7/29 |
2,128 |
2,160 |
2,087 |
2,126 |
-1.16% |
355,400 |
| 2010/7/28 |
2,129 |
2,204 |
2,107 |
2,151 |
+1.51% |
445,100 |
| 2010/7/27 |
2,185 |
2,185 |
2,114 |
2,119 |
-3.33% |
274,100 |
| 2010/7/26 |
2,216 |
2,245 |
2,186 |
2,192 |
-0.63% |
150,900 |
| 2010/7/23 |
2,134 |
2,225 |
2,122 |
2,206 |
+6.52% |
194,900 |
| 2010/7/22 |
2,085 |
2,116 |
2,052 |
2,071 |
-2.17% |
219,900 |
| 2010/7/21 |
2,114 |
2,160 |
2,089 |
2,117 |
+0.62% |
235,100 |
| 2010/7/20 |
2,091 |
2,126 |
2,058 |
2,104 |
-0.19% |
193,100 |
| 2010/7/16 |
2,120 |
2,147 |
2,057 |
2,108 |
-2.23% |
302,900 |
| 2010/7/15 |
2,213 |
2,213 |
2,140 |
2,156 |
-2.49% |
302,100 |
| 2010/7/14 |
2,263 |
2,269 |
2,201 |
2,211 |
-0.09% |
245,700 |
| 2010/7/13 |
2,250 |
2,298 |
2,200 |
2,213 |
-1.78% |
174,200 |
| 2010/7/12 |
2,262 |
2,328 |
2,242 |
2,253 |
-0.13% |
234,600 |
| 2010/7/9 |
2,229 |
2,270 |
2,208 |
2,256 |
+3.25% |
314,600 |
| 2010/7/8 |
2,193 |
2,213 |
2,176 |
2,185 |
+4.40% |
279,500 |
| 2010/7/7 |
2,095 |
2,109 |
2,058 |
2,093 |
+1.01% |
251,500 |
| 2010/7/6 |
2,053 |
2,078 |
1,995 |
2,072 |
+0.93% |
154,800 |
| 2010/7/5 |
2,015 |
2,087 |
2,015 |
2,053 |
+2.80% |
140,300 |
| 2010/7/2 |
1,971 |
2,018 |
1,960 |
1,997 |
+1.06% |
167,500 |
| 2010/7/1 |
1,998 |
2,013 |
1,948 |
1,976 |
-0.55% |
236,500 |
| 2010/6/30 |
1,950 |
1,997 |
1,938 |
1,987 |
-1.58% |
247,200 |
| 2010/6/29 |
2,071 |
2,117 |
2,016 |
2,019 |
-3.03% |
312,300 |
| 2010/6/28 |
2,110 |
2,118 |
2,070 |
2,082 |
-1.84% |
151,800 |
| 2010/6/25 |
2,172 |
2,180 |
2,103 |
2,121 |
-4.55% |
200,300 |
| 2010/6/24 |
2,193 |
2,256 |
2,183 |
2,222 |
+0.45% |
175,000 |
| 2010/6/23 |
2,202 |
2,222 |
2,173 |
2,212 |
-1.95% |
291,000 |
| 2010/6/22 |
2,299 |
2,299 |
2,240 |
2,256 |
-2.55% |
260,200 |
| 2010/6/21 |
2,281 |
2,330 |
2,263 |
2,315 |
+3.77% |
290,100 |
| 2010/6/18 |
2,311 |
2,321 |
2,222 |
2,231 |
-3.75% |
415,700 |
| 2010/6/17 |
2,360 |
2,378 |
2,300 |
2,318 |
-3.74% |
318,800 |
| 2010/6/16 |
2,372 |
2,413 |
2,359 |
2,408 |
+3.70% |
230,300 |
| 2010/6/15 |
2,320 |
2,354 |
2,304 |
2,322 |
+0.39% |
231,900 |
| 2010/6/14 |
2,346 |
2,359 |
2,295 |
2,313 |
-1.03% |
190,600 |
| 2010/6/11 |
2,287 |
2,345 |
2,265 |
2,337 |
+4.47% |
355,300 |
| 2010/6/10 |
2,174 |
2,250 |
2,173 |
2,237 |
+3.23% |
263,700 |
| 2010/6/9 |
2,171 |
2,176 |
2,112 |
2,167 |
-1.95% |
283,700 |
| 2010/6/8 |
2,180 |
2,248 |
2,158 |
2,210 |
+0.23% |
384,600 |
| 2010/6/7 |
2,328 |
2,338 |
2,190 |
2,205 |
-9.18% |
544,300 |
| 2010/6/4 |
2,440 |
2,444 |
2,380 |
2,428 |
+0.62% |
161,900 |
| 2010/6/3 |
2,397 |
2,438 |
2,394 |
2,413 |
+2.81% |
211,400 |
| 2010/6/2 |
2,385 |
2,427 |
2,322 |
2,347 |
-1.55% |
254,100 |
| 2010/6/1 |
2,393 |
2,410 |
2,369 |
2,384 |
-2.42% |
253,800 |
| 2010/5/31 |
2,482 |
2,494 |
2,418 |
2,443 |
-2.79% |
297,000 |
| 2010/5/28 |
2,484 |
2,558 |
2,475 |
2,513 |
+5.72% |
613,700 |
| 2010/5/27 |
2,329 |
2,390 |
2,292 |
2,377 |
+2.63% |
224,900 |
| 2010/5/26 |
2,342 |
2,388 |
2,272 |
2,316 |
-1.91% |
515,100 |
| 2010/5/25 |
2,503 |
2,504 |
2,331 |
2,361 |
-7.52% |
303,500 |
| 2010/5/24 |
2,414 |
2,565 |
2,411 |
2,553 |
+5.85% |
447,800 |
| 2010/5/21 |
2,400 |
2,445 |
2,357 |
2,412 |
-3.37% |
383,100 |
| 2010/5/20 |
2,505 |
2,561 |
2,485 |
2,496 |
-2.19% |
279,500 |
| 2010/5/19 |
2,550 |
2,609 |
2,458 |
2,552 |
-0.20% |
390,400 |
| 2010/5/18 |
2,700 |
2,700 |
2,547 |
2,557 |
-4.12% |
409,200 |
| 2010/5/17 |
2,862 |
2,865 |
2,654 |
2,667 |
-8.41% |
572,500 |
| 2010/5/14 |
2,870 |
2,957 |
2,830 |
2,912 |
+0.14% |
563,400 |
| 2010/5/13 |
2,789 |
2,936 |
2,782 |
2,908 |
+7.66% |
639,500 |
| 2010/5/12 |
2,761 |
2,790 |
2,692 |
2,701 |
-0.37% |
636,500 |
| 2010/5/11 |
2,775 |
2,793 |
2,691 |
2,711 |
-0.51% |
472,700 |
| 2010/5/10 |
2,633 |
2,729 |
2,619 |
2,725 |
+4.85% |
248,400 |
| 2010/5/7 |
2,629 |
2,697 |
2,590 |
2,599 |
-4.76% |
528,200 |
| 2010/5/6 |
2,849 |
2,859 |
2,695 |
2,729 |
-6.16% |
555,600 |
| 2010/4/30 |
2,942 |
2,969 |
2,873 |
2,908 |
+2.14% |
333,700 |
| 2010/4/28 |
2,826 |
2,939 |
2,792 |
2,847 |
-1.01% |
476,000 |
| 2010/4/27 |
2,850 |
2,895 |
2,813 |
2,876 |
-0.83% |
479,100 |
| 2010/4/26 |
2,795 |
2,974 |
2,793 |
2,900 |
+5.65% |
731,600 |
| 2010/4/23 |
2,591 |
2,777 |
2,583 |
2,745 |
+6.03% |
737,800 |
| 2010/4/22 |
2,489 |
2,597 |
2,477 |
2,589 |
+4.95% |
433,300 |
| 2010/4/21 |
2,438 |
2,483 |
2,411 |
2,467 |
+3.31% |
235,400 |
| 2010/4/20 |
2,450 |
2,466 |
2,388 |
2,388 |
-2.81% |
263,200 |
| 2010/4/19 |
2,474 |
2,474 |
2,437 |
2,457 |
-2.65% |
284,600 |
| 2010/4/16 |
2,500 |
2,550 |
2,482 |
2,524 |
+2.19% |
399,000 |
| 2010/4/15 |
2,460 |
2,500 |
2,439 |
2,470 |
+2.11% |
164,700 |
| 2010/4/14 |
2,425 |
2,475 |
2,412 |
2,419 |
-0.04% |
162,100 |
| 2010/4/13 |
2,449 |
2,449 |
2,388 |
2,420 |
-2.26% |
246,600 |
| 2010/4/12 |
2,499 |
2,512 |
2,470 |
2,476 |
+2.95% |
365,400 |
| 2010/4/9 |
2,406 |
2,443 |
2,380 |
2,405 |
+1.48% |
220,700 |
| 2010/4/8 |
2,400 |
2,429 |
2,363 |
2,370 |
-2.87% |
226,100 |
| 2010/4/7 |
2,427 |
2,472 |
2,420 |
2,440 |
+1.16% |
200,600 |
| 2010/4/6 |
2,475 |
2,478 |
2,379 |
2,412 |
-2.47% |
242,200 |
| 2010/4/5 |
2,410 |
2,478 |
2,402 |
2,473 |
+1.98% |
137,300 |
| 2010/4/2 |
2,450 |
2,454 |
2,409 |
2,425 |
+0.50% |
107,700 |
| 2010/4/1 |
2,455 |
2,456 |
2,387 |
2,413 |
-1.71% |
181,300 |
| 2010/3/31 |
2,480 |
2,492 |
2,446 |
2,455 |
-1.05% |
226,000 |
| 2010/3/30 |
2,430 |
2,490 |
2,422 |
2,481 |
+1.89% |
211,600 |
| 2010/3/29 |
2,303 |
2,435 |
2,303 |
2,435 |
+5.73% |
306,000 |
| 2010/3/26 |
2,281 |
2,340 |
2,270 |
2,303 |
+2.49% |
374,900 |
| 2010/3/25 |
2,250 |
2,270 |
2,230 |
2,247 |
-1.23% |
295,700 |
| 2010/3/24 |
2,292 |
2,303 |
2,228 |
2,275 |
-0.70% |
377,500 |
| 2010/3/23 |
2,300 |
2,314 |
2,244 |
2,291 |
-1.46% |
239,400 |
| 2010/3/19 |
2,375 |
2,376 |
2,305 |
2,325 |
-1.65% |
233,500 |
| 2010/3/18 |
2,408 |
2,424 |
2,361 |
2,364 |
-2.07% |
195,500 |
| 2010/3/17 |
2,350 |
2,424 |
2,350 |
2,414 |
+3.83% |
235,200 |
| 2010/3/16 |
2,320 |
2,341 |
2,294 |
2,325 |
+0.52% |
139,200 |
| 2010/3/15 |
2,341 |
2,343 |
2,290 |
2,313 |
-0.04% |
154,600 |
| 2010/3/12 |
2,255 |
2,320 |
2,255 |
2,314 |
+3.30% |
316,800 |
| 2010/3/11 |
2,213 |
2,243 |
2,207 |
2,240 |
+1.13% |
242,200 |
| 2010/3/10 |
2,192 |
2,220 |
2,181 |
2,215 |
+1.37% |
211,400 |
| 2010/3/9 |
2,199 |
2,210 |
2,185 |
2,185 |
-1.35% |
202,800 |
| 2010/3/8 |
2,189 |
2,218 |
2,156 |
2,215 |
+3.12% |
222,100 |
| 2010/3/5 |
2,127 |
2,160 |
2,106 |
2,148 |
+2.04% |
216,100 |
| 2010/3/4 |
2,116 |
2,117 |
2,079 |
2,105 |
-0.05% |
195,500 |
| 2010/3/3 |
2,112 |
2,124 |
2,084 |
2,106 |
+0.19% |
205,100 |
| 2010/3/2 |
2,051 |
2,107 |
2,034 |
2,102 |
+2.79% |
183,900 |
| 2010/3/1 |
2,089 |
2,089 |
2,042 |
2,045 |
-2.15% |
197,500 |
| 2010/2/26 |
2,056 |
2,098 |
2,036 |
2,090 |
+1.26% |
237,700 |
| 2010/2/25 |
2,082 |
2,124 |
2,053 |
2,064 |
+0.44% |
260,500 |
| 2010/2/24 |
2,051 |
2,064 |
2,010 |
2,055 |
-2.38% |
256,800 |
| 2010/2/23 |
2,100 |
2,124 |
2,081 |
2,105 |
+0.72% |
299,400 |
| 2010/2/22 |
2,053 |
2,107 |
2,041 |
2,090 |
+4.34% |
245,500 |
| 2010/2/19 |
2,048 |
2,060 |
1,998 |
2,003 |
-2.05% |
206,000 |
| 2010/2/18 |
2,055 |
2,069 |
2,033 |
2,045 |
+0.10% |
242,000 |
| 2010/2/17 |
2,058 |
2,080 |
2,031 |
2,043 |
+1.49% |
292,500 |
| 2010/2/16 |
2,000 |
2,019 |
1,981 |
2,013 |
+1.98% |
223,900 |
| 2010/2/15 |
2,054 |
2,054 |
1,962 |
1,974 |
-2.37% |
215,200 |
| 2010/2/12 |
2,039 |
2,067 |
1,982 |
2,022 |
+1.15% |
193,500 |
| 2010/2/10 |
2,012 |
2,040 |
1,990 |
1,999 |
+2.20% |
341,500 |
| 2010/2/9 |
1,981 |
2,011 |
1,914 |
1,956 |
-2.73% |
446,000 |
| 2010/2/8 |
2,000 |
2,074 |
1,999 |
2,011 |
-1.52% |
328,900 |
| 2010/2/5 |
1,980 |
2,050 |
1,941 |
2,042 |
-1.83% |
408,100 |
| 2010/2/4 |
2,203 |
2,212 |
2,062 |
2,080 |
-7.18% |
725,900 |
| 2010/2/3 |
2,180 |
2,265 |
2,166 |
2,241 |
+3.94% |
398,900 |
| 2010/2/2 |
2,196 |
2,196 |
2,122 |
2,156 |
-2.09% |
514,900 |
| 2010/2/1 |
2,207 |
2,250 |
2,170 |
2,202 |
-1.43% |
328,300 |
|
