| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/9/3 |
2,181 |
2,181 |
2,049 |
2,050 |
-5.18% |
355 |
| 2010/9/2 |
2,188 |
2,188 |
2,035 |
2,162 |
+6.08% |
118 |
| 2010/9/1 |
2,007 |
2,040 |
2,007 |
2,038 |
-2.91% |
223 |
| 2010/8/31 |
2,150 |
2,150 |
2,007 |
2,099 |
-2.37% |
87 |
| 2010/8/30 |
2,130 |
2,170 |
2,130 |
2,150 |
+0.94% |
39 |
| 2010/8/27 |
2,060 |
2,130 |
2,000 |
2,130 |
+2.60% |
301 |
| 2010/8/26 |
2,102 |
2,151 |
2,075 |
2,076 |
-1.14% |
160 |
| 2010/8/25 |
2,200 |
2,205 |
2,100 |
2,100 |
-6.25% |
348 |
| 2010/8/24 |
2,245 |
2,247 |
2,180 |
2,240 |
-0.18% |
306 |
| 2010/8/23 |
2,220 |
2,247 |
2,204 |
2,244 |
+0.63% |
30 |
| 2010/8/20 |
2,222 |
2,260 |
2,201 |
2,230 |
+0.00% |
108 |
| 2010/8/19 |
2,227 |
2,315 |
2,225 |
2,230 |
-2.06% |
99 |
| 2010/8/18 |
2,250 |
2,278 |
2,225 |
2,277 |
-1.00% |
174 |
| 2010/8/17 |
2,250 |
2,334 |
2,250 |
2,300 |
+1.77% |
40 |
| 2010/8/16 |
2,250 |
2,335 |
2,250 |
2,260 |
-1.78% |
399 |
| 2010/8/13 |
2,260 |
2,301 |
2,259 |
2,301 |
+1.99% |
66 |
| 2010/8/12 |
2,250 |
2,351 |
2,250 |
2,256 |
-3.18% |
280 |
| 2010/8/11 |
2,340 |
2,355 |
2,250 |
2,330 |
-2.92% |
187 |
| 2010/8/10 |
2,334 |
2,400 |
2,334 |
2,400 |
+0.67% |
85 |
| 2010/8/9 |
2,351 |
2,399 |
2,299 |
2,384 |
-0.71% |
235 |
| 2010/8/6 |
2,449 |
2,475 |
2,400 |
2,401 |
+0.08% |
41 |
| 2010/8/5 |
2,415 |
2,449 |
2,350 |
2,399 |
-0.87% |
150 |
| 2010/8/4 |
2,400 |
2,420 |
2,400 |
2,420 |
+0.17% |
81 |
| 2010/8/3 |
2,490 |
2,500 |
2,381 |
2,416 |
-3.24% |
458 |
| 2010/8/2 |
2,444 |
2,497 |
2,375 |
2,497 |
+4.30% |
458 |
| 2010/7/30 |
2,382 |
2,394 |
2,286 |
2,394 |
+4.91% |
205 |
| 2010/7/29 |
2,261 |
2,360 |
2,261 |
2,282 |
-3.31% |
190 |
| 2010/7/28 |
2,300 |
2,360 |
2,300 |
2,360 |
+2.16% |
54 |
| 2010/7/27 |
2,302 |
2,350 |
2,300 |
2,310 |
-1.66% |
56 |
| 2010/7/26 |
2,250 |
2,370 |
2,250 |
2,349 |
+2.13% |
160 |
| 2010/7/23 |
2,310 |
2,350 |
2,280 |
2,300 |
-0.43% |
203 |
| 2010/7/22 |
2,305 |
2,310 |
2,285 |
2,310 |
-1.62% |
152 |
| 2010/7/21 |
2,395 |
2,395 |
2,300 |
2,348 |
+2.09% |
327 |
| 2010/7/20 |
2,353 |
2,400 |
2,300 |
2,300 |
-4.17% |
141 |
| 2010/7/16 |
2,466 |
2,466 |
2,400 |
2,400 |
-2.76% |
159 |
| 2010/7/15 |
2,468 |
2,470 |
2,360 |
2,468 |
+2.83% |
291 |
| 2010/7/14 |
2,352 |
2,400 |
2,352 |
2,400 |
+1.78% |
157 |
| 2010/7/13 |
2,400 |
2,430 |
2,350 |
2,358 |
-2.96% |
626 |
| 2010/7/12 |
2,482 |
2,486 |
2,401 |
2,430 |
-3.03% |
241 |
| 2010/7/9 |
2,498 |
2,644 |
2,498 |
2,506 |
-1.65% |
85 |
| 2010/7/8 |
2,638 |
2,641 |
2,488 |
2,548 |
-3.41% |
102 |
| 2010/7/7 |
2,488 |
2,638 |
2,450 |
2,638 |
+5.52% |
291 |
| 2010/7/6 |
2,450 |
2,519 |
2,446 |
2,500 |
-0.79% |
95 |
| 2010/7/5 |
2,638 |
2,638 |
2,488 |
2,520 |
+1.29% |
60 |
| 2010/7/2 |
2,400 |
2,490 |
2,400 |
2,488 |
+3.62% |
97 |
| 2010/7/1 |
2,400 |
2,500 |
2,400 |
2,401 |
-1.19% |
207 |
| 2010/6/30 |
2,500 |
2,500 |
2,415 |
2,430 |
-3.53% |
499 |
| 2010/6/29 |
2,650 |
2,650 |
2,510 |
2,519 |
-5.69% |
244 |
| 2010/6/28 |
2,672 |
2,762 |
2,670 |
2,671 |
-1.51% |
243 |
| 2010/6/25 |
2,780 |
2,780 |
2,705 |
2,712 |
+0.37% |
246 |
| 2010/6/24 |
2,775 |
2,775 |
2,701 |
2,702 |
-2.77% |
61 |
| 2010/6/23 |
2,721 |
2,780 |
2,681 |
2,779 |
+1.79% |
212 |
| 2010/6/22 |
2,722 |
2,750 |
2,709 |
2,730 |
+0.33% |
227 |
| 2010/6/21 |
2,707 |
2,799 |
2,707 |
2,721 |
+0.48% |
718 |
| 2010/6/18 |
2,773 |
2,773 |
2,701 |
2,708 |
+0.11% |
296 |
| 2010/6/17 |
2,700 |
2,760 |
2,700 |
2,705 |
+0.19% |
315 |
| 2010/6/16 |
2,630 |
2,704 |
2,630 |
2,700 |
+2.94% |
172 |
| 2010/6/15 |
2,651 |
2,671 |
2,621 |
2,623 |
-1.39% |
148 |
| 2010/6/14 |
2,670 |
2,730 |
2,610 |
2,660 |
-0.19% |
387 |
| 2010/6/11 |
2,620 |
2,800 |
2,620 |
2,665 |
+2.50% |
188 |
| 2010/6/10 |
2,670 |
2,680 |
2,590 |
2,600 |
+1.17% |
158 |
| 2010/6/9 |
2,600 |
2,680 |
2,570 |
2,570 |
-1.15% |
161 |
| 2010/6/8 |
2,650 |
2,650 |
2,599 |
2,600 |
+0.00% |
130 |
| 2010/6/7 |
2,487 |
2,600 |
2,487 |
2,600 |
-1.40% |
482 |
| 2010/6/4 |
2,674 |
2,674 |
2,600 |
2,637 |
+0.27% |
470 |
| 2010/6/3 |
2,645 |
2,695 |
2,600 |
2,630 |
-2.41% |
193 |
| 2010/6/2 |
2,610 |
2,695 |
2,610 |
2,695 |
+0.22% |
139 |
| 2010/6/1 |
2,749 |
2,749 |
2,610 |
2,689 |
-1.14% |
160 |
| 2010/5/31 |
2,705 |
2,750 |
2,695 |
2,720 |
+2.45% |
381 |
| 2010/5/28 |
2,613 |
2,697 |
2,610 |
2,655 |
+3.03% |
531 |
| 2010/5/27 |
2,456 |
2,597 |
2,430 |
2,577 |
+1.90% |
245 |
| 2010/5/26 |
2,558 |
2,647 |
2,450 |
2,529 |
-0.90% |
499 |
| 2010/5/25 |
2,800 |
2,800 |
2,549 |
2,552 |
-6.49% |
800 |
| 2010/5/24 |
2,600 |
2,850 |
2,578 |
2,729 |
+13.71% |
1,396 |
| 2010/5/21 |
2,457 |
2,490 |
2,398 |
2,400 |
-6.14% |
1,540 |
| 2010/5/20 |
2,650 |
2,838 |
2,550 |
2,557 |
-5.51% |
761 |
| 2010/5/19 |
2,633 |
2,801 |
2,628 |
2,706 |
-0.99% |
480 |
| 2010/5/18 |
2,751 |
2,900 |
2,648 |
2,733 |
-0.26% |
635 |
| 2010/5/17 |
3,270 |
3,270 |
2,650 |
2,740 |
-14.38% |
799 |
| 2010/5/14 |
3,245 |
3,370 |
3,120 |
3,200 |
-2.29% |
648 |
| 2010/5/13 |
3,305 |
3,490 |
3,245 |
3,275 |
+2.50% |
704 |
| 2010/5/12 |
3,200 |
3,315 |
3,190 |
3,195 |
-2.29% |
274 |
| 2010/5/11 |
3,350 |
3,400 |
3,250 |
3,270 |
-3.82% |
1,007 |
| 2010/5/10 |
3,305 |
3,495 |
3,305 |
3,400 |
-1.31% |
720 |
| 2010/5/7 |
3,300 |
3,590 |
3,250 |
3,445 |
-8.86% |
1,317 |
| 2010/5/6 |
4,085 |
4,085 |
3,720 |
3,780 |
-7.47% |
1,815 |
| 2010/4/30 |
3,690 |
4,350 |
3,685 |
4,085 |
+11.01% |
5,527 |
| 2010/4/28 |
3,490 |
4,185 |
3,210 |
3,680 |
+5.60% |
9,440 |
| 2010/4/27 |
3,000 |
3,485 |
2,960 |
3,485 |
+16.75% |
5,027 |
| 2010/4/26 |
2,898 |
2,985 |
2,845 |
2,985 |
+4.77% |
627 |
| 2010/4/23 |
2,827 |
2,850 |
2,810 |
2,849 |
+0.85% |
196 |
| 2010/4/22 |
2,890 |
2,890 |
2,824 |
2,825 |
-2.25% |
245 |
| 2010/4/21 |
2,811 |
2,897 |
2,810 |
2,890 |
+2.63% |
546 |
| 2010/4/20 |
2,861 |
2,910 |
2,811 |
2,816 |
-1.54% |
422 |
| 2010/4/19 |
2,920 |
2,920 |
2,855 |
2,860 |
-2.89% |
289 |
| 2010/4/16 |
2,959 |
2,959 |
2,850 |
2,945 |
-0.51% |
945 |
| 2010/4/15 |
2,920 |
2,980 |
2,905 |
2,960 |
+1.37% |
658 |
| 2010/4/14 |
2,820 |
2,920 |
2,820 |
2,920 |
+2.93% |
773 |
| 2010/4/13 |
2,870 |
2,900 |
2,822 |
2,837 |
+0.25% |
1,010 |
| 2010/4/12 |
2,870 |
2,894 |
2,810 |
2,830 |
-4.71% |
2,992 |
| 2010/4/9 |
3,005 |
3,075 |
2,865 |
2,970 |
-9.59% |
4,241 |
| 2010/4/8 |
2,780 |
3,285 |
2,780 |
3,285 |
+17.95% |
3,958 |
| 2010/4/7 |
2,751 |
2,800 |
2,751 |
2,785 |
+0.91% |
232 |
| 2010/4/6 |
2,785 |
2,800 |
2,722 |
2,760 |
+0.73% |
441 |
| 2010/4/5 |
2,702 |
2,790 |
2,675 |
2,740 |
+2.43% |
1,107 |
| 2010/4/2 |
2,584 |
2,850 |
2,584 |
2,675 |
+2.10% |
1,025 |
| 2010/4/1 |
2,505 |
2,620 |
2,502 |
2,620 |
+1.16% |
558 |
| 2010/3/31 |
2,570 |
2,640 |
2,570 |
2,590 |
+0.78% |
495 |
| 2010/3/30 |
2,690 |
2,691 |
2,500 |
2,570 |
-4.46% |
1,059 |
| 2010/3/29 |
2,649 |
2,798 |
2,601 |
2,690 |
+3.42% |
650 |
| 2010/3/26 |
2,901 |
2,910 |
2,600 |
2,601 |
-9.53% |
3,446 |
| 2010/3/25 |
2,400 |
2,875 |
2,380 |
2,875 |
+21.05% |
2,622 |
| 2010/3/24 |
2,360 |
2,428 |
2,360 |
2,375 |
-1.45% |
204 |
| 2010/3/23 |
2,400 |
2,410 |
2,275 |
2,410 |
+0.33% |
1,219 |
| 2010/3/19 |
2,400 |
2,420 |
2,397 |
2,402 |
+0.13% |
899 |
| 2010/3/18 |
2,400 |
2,440 |
2,399 |
2,399 |
-2.32% |
468 |
| 2010/3/17 |
2,360 |
2,456 |
2,360 |
2,456 |
-0.16% |
528 |
| 2010/3/16 |
2,455 |
2,460 |
2,378 |
2,460 |
-0.04% |
607 |
| 2010/3/15 |
2,498 |
2,500 |
2,455 |
2,461 |
-1.48% |
161 |
| 2010/3/12 |
2,480 |
2,499 |
2,405 |
2,498 |
-0.04% |
136 |
| 2010/3/11 |
2,488 |
2,499 |
2,405 |
2,499 |
+1.79% |
139 |
| 2010/3/10 |
2,480 |
2,499 |
2,405 |
2,455 |
-0.93% |
226 |
| 2010/3/9 |
2,478 |
2,478 |
2,351 |
2,478 |
+4.21% |
445 |
|
