| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/7/3 |
2,565 |
2,620 |
2,535 |
2,620 |
+1.35% |
7,079,500 |
| 2009/7/2 |
2,685 |
2,690 |
2,585 |
2,585 |
-2.27% |
5,958,600 |
| 2009/7/1 |
2,660 |
2,700 |
2,645 |
2,645 |
-0.56% |
6,033,900 |
| 2009/6/30 |
2,655 |
2,675 |
2,640 |
2,660 |
+2.11% |
6,668,200 |
| 2009/6/29 |
2,655 |
2,665 |
2,580 |
2,605 |
-1.14% |
5,911,900 |
| 2009/6/26 |
2,640 |
2,665 |
2,615 |
2,635 |
+0.38% |
4,685,700 |
| 2009/6/25 |
2,565 |
2,665 |
2,560 |
2,625 |
+2.34% |
9,009,800 |
| 2009/6/24 |
2,560 |
2,585 |
2,530 |
2,565 |
+0.39% |
6,658,100 |
| 2009/6/23 |
2,530 |
2,555 |
2,510 |
2,555 |
-1.16% |
8,732,900 |
| 2009/6/22 |
2,575 |
2,625 |
2,570 |
2,585 |
-1.15% |
8,755,000 |
| 2009/6/19 |
2,610 |
2,635 |
2,585 |
2,615 |
+0.38% |
8,041,700 |
| 2009/6/18 |
2,610 |
2,620 |
2,565 |
2,605 |
-2.62% |
7,492,400 |
| 2009/6/17 |
2,635 |
2,680 |
2,635 |
2,675 |
-0.19% |
8,013,300 |
| 2009/6/16 |
2,745 |
2,745 |
2,665 |
2,680 |
-4.11% |
7,752,200 |
| 2009/6/15 |
2,850 |
2,855 |
2,775 |
2,795 |
-1.58% |
4,980,200 |
| 2009/6/12 |
2,885 |
2,885 |
2,810 |
2,840 |
-0.18% |
12,303,500 |
| 2009/6/11 |
2,875 |
2,880 |
2,835 |
2,845 |
-1.39% |
4,481,400 |
| 2009/6/10 |
2,860 |
2,900 |
2,860 |
2,885 |
+1.05% |
4,237,700 |
| 2009/6/9 |
2,905 |
2,925 |
2,845 |
2,855 |
-1.38% |
4,671,200 |
| 2009/6/8 |
2,900 |
2,940 |
2,875 |
2,895 |
+1.58% |
7,753,400 |
| 2009/6/5 |
2,870 |
2,880 |
2,830 |
2,850 |
+0.35% |
4,787,000 |
| 2009/6/4 |
2,850 |
2,875 |
2,835 |
2,840 |
-1.22% |
4,789,300 |
| 2009/6/3 |
2,830 |
2,890 |
2,800 |
2,875 |
+1.95% |
8,817,900 |
| 2009/6/2 |
2,840 |
2,855 |
2,820 |
2,820 |
+2.17% |
7,555,100 |
| 2009/6/1 |
2,755 |
2,765 |
2,695 |
2,760 |
+0.36% |
7,066,400 |
| 2009/5/29 |
2,790 |
2,800 |
2,725 |
2,750 |
-1.26% |
8,182,000 |
| 2009/5/28 |
2,680 |
2,810 |
2,675 |
2,785 |
+2.39% |
9,895,000 |
| 2009/5/27 |
2,725 |
2,740 |
2,705 |
2,720 |
+1.30% |
6,495,800 |
| 2009/5/26 |
2,680 |
2,705 |
2,650 |
2,685 |
+0.00% |
5,775,700 |
| 2009/5/25 |
2,685 |
2,725 |
2,655 |
2,685 |
-0.92% |
6,879,700 |
| 2009/5/22 |
2,605 |
2,730 |
2,585 |
2,710 |
+2.46% |
13,643,900 |
| 2009/5/21 |
2,630 |
2,650 |
2,605 |
2,645 |
-1.49% |
9,765,200 |
| 2009/5/20 |
2,710 |
2,720 |
2,655 |
2,685 |
-0.74% |
7,734,600 |
| 2009/5/19 |
2,760 |
2,770 |
2,690 |
2,705 |
+0.93% |
9,372,500 |
| 2009/5/18 |
2,710 |
2,720 |
2,655 |
2,680 |
-3.07% |
8,036,600 |
| 2009/5/15 |
2,750 |
2,795 |
2,720 |
2,765 |
+1.47% |
7,049,900 |
| 2009/5/14 |
2,745 |
2,760 |
2,710 |
2,725 |
-3.54% |
7,227,700 |
| 2009/5/13 |
2,885 |
2,890 |
2,780 |
2,825 |
-1.22% |
7,389,500 |
| 2009/5/12 |
2,860 |
2,890 |
2,835 |
2,860 |
-1.38% |
7,112,000 |
| 2009/5/11 |
2,925 |
2,950 |
2,855 |
2,900 |
-1.69% |
7,617,000 |
| 2009/5/8 |
2,950 |
2,980 |
2,935 |
2,950 |
-3.28% |
12,508,500 |
| 2009/5/7 |
3,020 |
3,070 |
2,995 |
3,050 |
+6.83% |
13,490,200 |
| 2009/5/1 |
2,805 |
2,870 |
2,790 |
2,855 |
+0.35% |
8,252,100 |
| 2009/4/30 |
2,745 |
2,850 |
2,740 |
2,845 |
+9.42% |
15,618,800 |
| 2009/4/28 |
2,660 |
2,735 |
2,600 |
2,600 |
-2.44% |
8,292,500 |
| 2009/4/27 |
2,720 |
2,725 |
2,650 |
2,665 |
-0.56% |
5,558,000 |
| 2009/4/24 |
2,740 |
2,750 |
2,680 |
2,680 |
-2.90% |
8,748,300 |
| 2009/4/23 |
2,790 |
2,800 |
2,735 |
2,760 |
+1.66% |
10,946,800 |
| 2009/4/22 |
2,765 |
2,795 |
2,695 |
2,715 |
-0.55% |
9,871,800 |
| 2009/4/21 |
2,750 |
2,765 |
2,715 |
2,730 |
-4.88% |
9,676,400 |
| 2009/4/20 |
2,835 |
2,885 |
2,770 |
2,870 |
+1.59% |
7,031,300 |
| 2009/4/17 |
2,800 |
2,830 |
2,755 |
2,825 |
+4.63% |
8,721,500 |
| 2009/4/16 |
2,765 |
2,815 |
2,695 |
2,700 |
-0.92% |
9,488,700 |
| 2009/4/15 |
2,715 |
2,740 |
2,685 |
2,725 |
-0.73% |
9,407,300 |
| 2009/4/14 |
2,835 |
2,850 |
2,700 |
2,745 |
-3.00% |
10,869,200 |
| 2009/4/13 |
2,815 |
2,865 |
2,795 |
2,830 |
+0.53% |
5,157,600 |
| 2009/4/10 |
2,865 |
2,920 |
2,765 |
2,815 |
+1.08% |
16,321,400 |
| 2009/4/9 |
2,825 |
2,845 |
2,740 |
2,785 |
+1.27% |
10,724,600 |
| 2009/4/8 |
2,750 |
2,800 |
2,700 |
2,750 |
-1.96% |
16,167,700 |
| 2009/4/7 |
2,730 |
2,840 |
2,725 |
2,805 |
+2.19% |
14,073,100 |
| 2009/4/6 |
2,800 |
2,900 |
2,730 |
2,745 |
-1.26% |
14,160,600 |
| 2009/4/3 |
2,870 |
2,880 |
2,755 |
2,780 |
+1.65% |
20,045,900 |
| 2009/4/2 |
2,585 |
2,810 |
2,580 |
2,735 |
+10.73% |
23,009,400 |
| 2009/4/1 |
2,435 |
2,485 |
2,390 |
2,470 |
+6.70% |
16,290,400 |
| 2009/3/31 |
2,325 |
2,390 |
2,265 |
2,315 |
+0.65% |
13,680,100 |
| 2009/3/30 |
2,465 |
2,485 |
2,285 |
2,300 |
-6.69% |
12,416,200 |
| 2009/3/27 |
2,415 |
2,510 |
2,415 |
2,465 |
+3.79% |
13,588,700 |
| 2009/3/26 |
2,325 |
2,380 |
2,315 |
2,375 |
+1.71% |
6,521,800 |
| 2009/3/25 |
2,315 |
2,345 |
2,265 |
2,335 |
+0.43% |
8,742,600 |
| 2009/3/24 |
2,340 |
2,355 |
2,295 |
2,325 |
+2.42% |
11,680,200 |
| 2009/3/23 |
2,190 |
2,285 |
2,175 |
2,270 |
+1.79% |
9,234,600 |
| 2009/3/19 |
2,320 |
2,320 |
2,215 |
2,230 |
-3.04% |
8,198,100 |
| 2009/3/18 |
2,375 |
2,395 |
2,280 |
2,300 |
-0.86% |
6,963,000 |
| 2009/3/17 |
2,260 |
2,325 |
2,260 |
2,320 |
+3.34% |
9,022,000 |
| 2009/3/16 |
2,225 |
2,285 |
2,225 |
2,245 |
+1.13% |
8,143,300 |
| 2009/3/13 |
2,160 |
2,230 |
2,140 |
2,220 |
+7.51% |
19,719,200 |
| 2009/3/12 |
2,170 |
2,175 |
2,040 |
2,065 |
-6.56% |
15,136,800 |
| 2009/3/11 |
2,180 |
2,220 |
2,130 |
2,210 |
+6.25% |
14,029,300 |
| 2009/3/10 |
2,055 |
2,090 |
2,030 |
2,080 |
-1.19% |
10,663,100 |
| 2009/3/9 |
2,125 |
2,140 |
2,070 |
2,105 |
-2.09% |
11,739,500 |
| 2009/3/6 |
2,165 |
2,190 |
2,130 |
2,150 |
-4.87% |
11,364,300 |
| 2009/3/5 |
2,260 |
2,305 |
2,255 |
2,260 |
+2.49% |
14,372,100 |
| 2009/3/4 |
2,225 |
2,235 |
2,170 |
2,205 |
-3.50% |
15,661,600 |
| 2009/3/3 |
2,250 |
2,340 |
2,225 |
2,285 |
-1.30% |
13,759,800 |
| 2009/3/2 |
2,300 |
2,360 |
2,290 |
2,315 |
-3.14% |
11,493,800 |
| 2009/2/27 |
2,400 |
2,450 |
2,350 |
2,390 |
-1.44% |
19,987,500 |
| 2009/2/26 |
2,430 |
2,515 |
2,400 |
2,425 |
+1.25% |
20,584,300 |
| 2009/2/25 |
2,320 |
2,410 |
2,310 |
2,395 |
+8.13% |
22,977,600 |
| 2009/2/24 |
2,080 |
2,220 |
2,070 |
2,215 |
+2.55% |
12,839,400 |
| 2009/2/23 |
2,180 |
2,240 |
2,135 |
2,160 |
-3.79% |
11,139,000 |
| 2009/2/20 |
2,275 |
2,290 |
2,220 |
2,245 |
-1.97% |
10,258,600 |
| 2009/2/19 |
2,290 |
2,315 |
2,255 |
2,290 |
+1.78% |
10,238,900 |
| 2009/2/18 |
2,200 |
2,275 |
2,190 |
2,250 |
+1.12% |
12,118,400 |
| 2009/2/17 |
2,205 |
2,235 |
2,185 |
2,225 |
+1.14% |
7,314,400 |
| 2009/2/16 |
2,255 |
2,260 |
2,190 |
2,200 |
-1.57% |
6,609,000 |
| 2009/2/13 |
2,250 |
2,290 |
2,205 |
2,235 |
+1.13% |
10,572,300 |
| 2009/2/12 |
2,180 |
2,245 |
2,175 |
2,210 |
-1.78% |
10,664,500 |
| 2009/2/10 |
2,300 |
2,320 |
2,195 |
2,250 |
-0.44% |
9,640,800 |
| 2009/2/9 |
2,295 |
2,345 |
2,260 |
2,260 |
+0.22% |
12,406,500 |
| 2009/2/6 |
2,290 |
2,295 |
2,230 |
2,255 |
+3.92% |
15,034,200 |
| 2009/2/5 |
2,170 |
2,250 |
2,140 |
2,170 |
-0.91% |
10,511,800 |
| 2009/2/4 |
2,140 |
2,220 |
2,125 |
2,190 |
+6.31% |
12,919,300 |
| 2009/2/3 |
2,020 |
2,165 |
2,020 |
2,060 |
+0.49% |
9,204,100 |
| 2009/2/2 |
2,110 |
2,120 |
2,015 |
2,050 |
-0.97% |
13,078,500 |
| 2009/1/30 |
2,140 |
2,170 |
2,050 |
2,070 |
-9.21% |
13,378,700 |
| 2009/1/29 |
2,290 |
2,310 |
2,245 |
2,280 |
+3.87% |
16,802,100 |
| 2009/1/28 |
2,065 |
2,230 |
2,050 |
2,195 |
+3.29% |
18,234,700 |
| 2009/1/27 |
2,010 |
2,150 |
2,000 |
2,125 |
+9.31% |
13,536,000 |
| 2009/1/26 |
1,980 |
2,010 |
1,938 |
1,944 |
-1.82% |
7,316,400 |
| 2009/1/23 |
1,960 |
2,035 |
1,953 |
1,980 |
-1.74% |
12,691,100 |
| 2009/1/22 |
2,110 |
2,115 |
1,963 |
2,015 |
-3.36% |
15,879,100 |
| 2009/1/21 |
2,050 |
2,135 |
2,030 |
2,085 |
-2.11% |
16,643,200 |
| 2009/1/20 |
2,060 |
2,150 |
2,025 |
2,130 |
+1.91% |
14,798,300 |
| 2009/1/19 |
2,040 |
2,110 |
2,035 |
2,090 |
+3.98% |
11,904,700 |
| 2009/1/16 |
1,922 |
2,035 |
1,905 |
2,010 |
+7.95% |
14,069,300 |
| 2009/1/15 |
1,871 |
1,890 |
1,860 |
1,862 |
-4.27% |
9,121,600 |
| 2009/1/14 |
1,951 |
1,971 |
1,936 |
1,945 |
+0.36% |
9,286,000 |
| 2009/1/13 |
1,930 |
1,991 |
1,921 |
1,938 |
-6.83% |
10,737,700 |
| 2009/1/9 |
2,160 |
2,160 |
2,055 |
2,080 |
-3.03% |
8,862,300 |
| 2009/1/8 |
2,090 |
2,205 |
2,085 |
2,145 |
-2.94% |
13,859,400 |
| 2009/1/7 |
2,080 |
2,295 |
2,070 |
2,210 |
+11.00% |
18,739,500 |
| 2009/1/6 |
1,975 |
2,005 |
1,950 |
1,991 |
+1.69% |
9,569,600 |
| 2009/1/5 |
1,998 |
2,000 |
1,953 |
1,958 |
+2.73% |
5,095,800 |
|
