| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
1,004 |
1,024 |
991 |
1,018 |
+0.79% |
3,399,000 |
| 2010/7/29 |
1,005 |
1,038 |
995 |
1,010 |
+2.85% |
4,887,000 |
| 2010/7/28 |
913 |
993 |
910 |
982 |
+8.27% |
6,975,000 |
| 2010/7/27 |
923 |
925 |
905 |
907 |
-1.41% |
1,348,000 |
| 2010/7/26 |
927 |
935 |
918 |
920 |
+0.77% |
1,203,000 |
| 2010/7/23 |
919 |
926 |
906 |
913 |
-0.22% |
1,564,000 |
| 2010/7/22 |
910 |
918 |
906 |
915 |
+0.22% |
1,274,000 |
| 2010/7/21 |
931 |
931 |
911 |
913 |
-0.76% |
1,240,000 |
| 2010/7/20 |
910 |
927 |
910 |
920 |
-0.65% |
1,451,000 |
| 2010/7/16 |
948 |
952 |
920 |
926 |
-3.34% |
1,668,000 |
| 2010/7/15 |
952 |
970 |
950 |
958 |
-0.62% |
1,394,000 |
| 2010/7/14 |
952 |
972 |
946 |
964 |
+2.55% |
2,272,000 |
| 2010/7/13 |
955 |
955 |
935 |
940 |
-0.63% |
1,717,000 |
| 2010/7/12 |
955 |
960 |
946 |
946 |
+0.11% |
1,618,000 |
| 2010/7/9 |
948 |
950 |
935 |
945 |
-0.32% |
1,862,000 |
| 2010/7/8 |
935 |
954 |
935 |
948 |
+4.75% |
3,738,000 |
| 2010/7/7 |
901 |
913 |
888 |
905 |
-0.77% |
2,607,000 |
| 2010/7/6 |
861 |
912 |
858 |
912 |
+6.42% |
5,264,000 |
| 2010/7/5 |
822 |
861 |
820 |
857 |
+4.26% |
1,989,000 |
| 2010/7/2 |
830 |
831 |
816 |
822 |
-0.96% |
909,000 |
| 2010/7/1 |
818 |
850 |
813 |
830 |
+0.00% |
1,850,000 |
| 2010/6/30 |
835 |
839 |
827 |
830 |
-3.04% |
1,527,000 |
| 2010/6/29 |
874 |
877 |
851 |
856 |
-1.95% |
1,059,000 |
| 2010/6/28 |
881 |
881 |
864 |
873 |
+0.34% |
1,137,000 |
| 2010/6/25 |
849 |
875 |
849 |
870 |
+1.05% |
1,584,000 |
| 2010/6/24 |
858 |
874 |
858 |
861 |
+0.82% |
1,301,000 |
| 2010/6/23 |
863 |
863 |
843 |
854 |
-2.73% |
1,264,000 |
| 2010/6/22 |
881 |
892 |
875 |
878 |
-0.11% |
1,450,000 |
| 2010/6/21 |
866 |
883 |
864 |
879 |
+3.17% |
1,187,000 |
| 2010/6/18 |
847 |
853 |
839 |
852 |
+1.31% |
1,095,000 |
| 2010/6/17 |
839 |
850 |
835 |
841 |
+0.24% |
944,000 |
| 2010/6/16 |
839 |
844 |
831 |
839 |
+1.70% |
597,000 |
| 2010/6/15 |
820 |
833 |
819 |
825 |
-0.24% |
974,000 |
| 2010/6/14 |
828 |
829 |
821 |
827 |
+1.35% |
492,000 |
| 2010/6/11 |
830 |
830 |
814 |
816 |
+0.12% |
952,000 |
| 2010/6/10 |
807 |
817 |
803 |
815 |
+0.74% |
740,000 |
| 2010/6/9 |
825 |
827 |
805 |
809 |
-3.00% |
1,207,000 |
| 2010/6/8 |
830 |
842 |
826 |
834 |
+0.97% |
1,000,000 |
| 2010/6/7 |
844 |
844 |
825 |
826 |
-3.50% |
1,194,000 |
| 2010/6/4 |
856 |
865 |
850 |
856 |
-0.58% |
1,099,000 |
| 2010/6/3 |
842 |
863 |
838 |
861 |
+4.11% |
1,818,000 |
| 2010/6/2 |
820 |
849 |
818 |
827 |
-0.12% |
1,543,000 |
| 2010/6/1 |
820 |
833 |
813 |
828 |
-0.24% |
1,399,000 |
| 2010/5/31 |
830 |
841 |
828 |
830 |
+0.48% |
1,299,000 |
| 2010/5/28 |
819 |
831 |
810 |
826 |
+2.74% |
1,475,000 |
| 2010/5/27 |
793 |
809 |
784 |
804 |
+1.52% |
1,511,000 |
| 2010/5/26 |
802 |
807 |
784 |
792 |
-1.25% |
1,508,000 |
| 2010/5/25 |
820 |
824 |
799 |
802 |
-2.79% |
1,647,000 |
| 2010/5/24 |
830 |
834 |
815 |
825 |
-0.96% |
1,309,000 |
| 2010/5/21 |
846 |
846 |
815 |
833 |
-3.48% |
2,135,000 |
| 2010/5/20 |
872 |
872 |
856 |
863 |
+0.12% |
2,199,000 |
| 2010/5/19 |
873 |
883 |
855 |
862 |
-1.26% |
1,607,000 |
| 2010/5/18 |
879 |
885 |
866 |
873 |
+0.46% |
1,660,000 |
| 2010/5/17 |
854 |
877 |
849 |
869 |
+1.76% |
1,714,000 |
| 2010/5/14 |
860 |
866 |
850 |
854 |
-2.06% |
636,000 |
| 2010/5/13 |
866 |
880 |
857 |
872 |
+2.35% |
952,000 |
| 2010/5/12 |
852 |
866 |
847 |
852 |
+0.59% |
1,034,000 |
| 2010/5/11 |
883 |
883 |
844 |
847 |
-2.87% |
1,098,000 |
| 2010/5/10 |
832 |
874 |
825 |
872 |
+3.93% |
1,505,000 |
| 2010/5/7 |
843 |
852 |
829 |
839 |
-3.45% |
2,018,000 |
| 2010/5/6 |
892 |
892 |
862 |
869 |
-4.51% |
2,172,000 |
| 2010/4/30 |
907 |
917 |
901 |
910 |
+0.78% |
965,000 |
| 2010/4/28 |
908 |
909 |
898 |
903 |
-1.63% |
1,626,000 |
| 2010/4/27 |
907 |
933 |
893 |
918 |
+1.21% |
2,374,000 |
| 2010/4/26 |
896 |
907 |
893 |
907 |
+2.72% |
1,049,000 |
| 2010/4/23 |
870 |
883 |
866 |
883 |
+0.91% |
615,000 |
| 2010/4/22 |
885 |
885 |
871 |
875 |
-1.13% |
826,000 |
| 2010/4/21 |
887 |
890 |
884 |
885 |
+0.57% |
616,000 |
| 2010/4/20 |
865 |
887 |
864 |
880 |
+2.33% |
1,363,000 |
| 2010/4/19 |
855 |
866 |
855 |
860 |
-0.58% |
1,066,000 |
| 2010/4/16 |
865 |
870 |
861 |
865 |
-1.03% |
582,000 |
| 2010/4/15 |
870 |
875 |
863 |
874 |
+0.34% |
849,000 |
| 2010/4/14 |
857 |
871 |
855 |
871 |
+0.93% |
1,184,000 |
| 2010/4/13 |
865 |
866 |
855 |
863 |
-0.69% |
1,013,000 |
| 2010/4/12 |
879 |
881 |
869 |
869 |
-1.14% |
1,087,000 |
| 2010/4/9 |
880 |
885 |
870 |
879 |
-0.45% |
1,389,000 |
| 2010/4/8 |
882 |
889 |
879 |
883 |
+0.11% |
1,033,000 |
| 2010/4/7 |
897 |
902 |
880 |
882 |
-1.23% |
1,183,000 |
| 2010/4/6 |
886 |
894 |
880 |
893 |
+1.36% |
1,035,000 |
| 2010/4/5 |
898 |
900 |
879 |
881 |
-1.45% |
1,334,000 |
| 2010/4/2 |
900 |
908 |
891 |
894 |
+0.79% |
867,000 |
| 2010/4/1 |
893 |
895 |
884 |
887 |
-0.67% |
1,215,000 |
| 2010/3/31 |
910 |
911 |
890 |
893 |
-1.87% |
1,531,000 |
| 2010/3/30 |
881 |
913 |
881 |
910 |
+1.56% |
803,000 |
| 2010/3/29 |
886 |
901 |
885 |
896 |
+0.56% |
539,000 |
| 2010/3/26 |
894 |
899 |
886 |
891 |
-0.56% |
1,034,000 |
| 2010/3/25 |
900 |
906 |
895 |
896 |
-0.44% |
564,000 |
| 2010/3/24 |
909 |
910 |
896 |
900 |
+0.00% |
695,000 |
| 2010/3/23 |
905 |
912 |
900 |
900 |
-0.33% |
640,000 |
| 2010/3/19 |
890 |
904 |
889 |
903 |
+1.12% |
705,000 |
| 2010/3/18 |
907 |
907 |
892 |
893 |
-1.00% |
630,000 |
| 2010/3/17 |
893 |
907 |
893 |
902 |
+1.12% |
622,000 |
| 2010/3/16 |
893 |
899 |
891 |
892 |
+0.45% |
534,000 |
| 2010/3/15 |
879 |
891 |
879 |
888 |
+0.57% |
827,000 |
| 2010/3/12 |
888 |
890 |
882 |
883 |
+0.00% |
1,169,000 |
| 2010/3/11 |
890 |
894 |
876 |
883 |
-1.12% |
1,042,000 |
| 2010/3/10 |
898 |
898 |
886 |
893 |
-0.45% |
415,000 |
| 2010/3/9 |
894 |
899 |
892 |
897 |
-0.22% |
430,000 |
| 2010/3/8 |
897 |
901 |
893 |
899 |
+1.47% |
730,000 |
| 2010/3/5 |
878 |
888 |
873 |
886 |
+2.31% |
716,000 |
| 2010/3/4 |
869 |
877 |
862 |
866 |
-1.14% |
1,144,000 |
| 2010/3/3 |
863 |
879 |
858 |
876 |
+1.98% |
793,000 |
| 2010/3/2 |
863 |
866 |
852 |
859 |
-0.69% |
826,000 |
| 2010/3/1 |
858 |
871 |
848 |
865 |
+1.88% |
785,000 |
| 2010/2/26 |
849 |
858 |
844 |
849 |
-0.12% |
1,154,000 |
| 2010/2/25 |
845 |
859 |
839 |
850 |
+1.80% |
1,796,000 |
| 2010/2/24 |
835 |
835 |
810 |
835 |
-0.48% |
873,000 |
| 2010/2/23 |
843 |
844 |
826 |
839 |
-0.12% |
840,000 |
| 2010/2/22 |
835 |
844 |
832 |
840 |
+2.31% |
506,000 |
| 2010/2/19 |
841 |
851 |
821 |
821 |
-2.38% |
755,000 |
| 2010/2/18 |
834 |
849 |
834 |
841 |
+0.84% |
750,000 |
| 2010/2/17 |
834 |
838 |
826 |
834 |
+1.09% |
600,000 |
| 2010/2/16 |
825 |
833 |
824 |
825 |
-0.84% |
272,000 |
| 2010/2/15 |
842 |
844 |
827 |
832 |
-0.83% |
754,000 |
| 2010/2/12 |
848 |
848 |
823 |
839 |
+0.60% |
991,000 |
| 2010/2/10 |
840 |
846 |
831 |
834 |
+0.72% |
651,000 |
| 2010/2/9 |
812 |
831 |
810 |
828 |
+0.36% |
874,000 |
| 2010/2/8 |
824 |
840 |
819 |
825 |
-1.32% |
1,044,000 |
| 2010/2/5 |
835 |
849 |
827 |
836 |
-1.30% |
945,000 |
| 2010/2/4 |
855 |
861 |
831 |
847 |
-1.63% |
1,572,000 |
| 2010/2/3 |
869 |
881 |
853 |
861 |
+0.00% |
1,722,000 |
| 2010/2/2 |
856 |
865 |
852 |
861 |
+0.58% |
1,731,000 |
| 2010/2/1 |
868 |
905 |
840 |
856 |
-1.27% |
2,284,000 |
|