| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
2,920 |
2,929 |
2,880 |
2,892 |
-0.79% |
208,900 |
| 2010/7/29 |
2,935 |
2,946 |
2,907 |
2,915 |
-0.78% |
269,100 |
| 2010/7/28 |
2,925 |
2,940 |
2,915 |
2,938 |
+0.51% |
220,800 |
| 2010/7/27 |
2,930 |
2,935 |
2,903 |
2,923 |
+0.38% |
257,500 |
| 2010/7/26 |
2,932 |
2,948 |
2,908 |
2,912 |
-2.35% |
300,600 |
| 2010/7/23 |
2,995 |
3,005 |
2,969 |
2,982 |
-0.57% |
205,200 |
| 2010/7/22 |
3,010 |
3,010 |
2,987 |
2,999 |
-0.37% |
235,300 |
| 2010/7/21 |
3,040 |
3,040 |
3,010 |
3,010 |
-0.99% |
140,100 |
| 2010/7/20 |
3,010 |
3,055 |
3,005 |
3,040 |
+0.66% |
208,100 |
| 2010/7/16 |
3,065 |
3,065 |
3,010 |
3,020 |
-1.47% |
85,400 |
| 2010/7/15 |
3,070 |
3,075 |
3,055 |
3,065 |
-0.81% |
128,800 |
| 2010/7/14 |
3,075 |
3,090 |
3,050 |
3,090 |
+1.48% |
96,500 |
| 2010/7/13 |
3,100 |
3,115 |
3,030 |
3,045 |
-0.81% |
167,700 |
| 2010/7/12 |
3,075 |
3,090 |
3,050 |
3,070 |
-0.81% |
178,600 |
| 2010/7/9 |
3,135 |
3,135 |
3,090 |
3,095 |
-1.28% |
172,700 |
| 2010/7/8 |
3,110 |
3,160 |
3,105 |
3,135 |
+1.62% |
220,700 |
| 2010/7/7 |
3,110 |
3,125 |
3,060 |
3,085 |
-2.22% |
272,400 |
| 2010/7/6 |
3,135 |
3,155 |
3,110 |
3,155 |
-0.47% |
221,900 |
| 2010/7/5 |
3,150 |
3,170 |
3,130 |
3,170 |
+0.79% |
134,000 |
| 2010/7/2 |
3,145 |
3,150 |
3,115 |
3,145 |
+1.13% |
195,300 |
| 2010/7/1 |
3,150 |
3,160 |
3,085 |
3,110 |
-2.66% |
205,000 |
| 2010/6/30 |
3,145 |
3,195 |
3,135 |
3,195 |
+1.75% |
476,400 |
| 2010/6/29 |
3,145 |
3,150 |
3,120 |
3,140 |
+0.00% |
166,300 |
| 2010/6/28 |
3,155 |
3,175 |
3,115 |
3,140 |
-0.32% |
267,800 |
| 2010/6/25 |
3,100 |
3,150 |
3,095 |
3,150 |
+1.61% |
286,600 |
| 2010/6/24 |
3,075 |
3,120 |
3,060 |
3,100 |
+1.14% |
254,600 |
| 2010/6/23 |
3,050 |
3,080 |
3,040 |
3,065 |
+0.33% |
178,900 |
| 2010/6/22 |
3,030 |
3,075 |
3,025 |
3,055 |
+0.49% |
121,700 |
| 2010/6/21 |
3,025 |
3,050 |
3,010 |
3,040 |
+1.71% |
229,800 |
| 2010/6/18 |
3,005 |
3,015 |
2,985 |
2,989 |
-0.37% |
231,300 |
| 2010/6/17 |
3,030 |
3,035 |
3,000 |
3,000 |
-0.50% |
170,400 |
| 2010/6/16 |
3,060 |
3,070 |
3,015 |
3,015 |
-1.15% |
158,700 |
| 2010/6/15 |
3,010 |
3,050 |
3,000 |
3,050 |
+1.50% |
243,400 |
| 2010/6/14 |
2,995 |
3,015 |
2,987 |
3,005 |
-0.17% |
208,900 |
| 2010/6/11 |
3,010 |
3,015 |
2,987 |
3,010 |
+0.33% |
258,900 |
| 2010/6/10 |
3,005 |
3,015 |
2,982 |
3,000 |
-0.99% |
289,500 |
| 2010/6/9 |
3,040 |
3,050 |
2,994 |
3,030 |
+0.33% |
341,800 |
| 2010/6/8 |
2,991 |
3,030 |
2,974 |
3,020 |
+0.94% |
225,200 |
| 2010/6/7 |
2,999 |
3,020 |
2,972 |
2,992 |
-0.60% |
266,000 |
| 2010/6/4 |
2,950 |
3,035 |
2,950 |
3,010 |
+0.17% |
272,100 |
| 2010/6/3 |
3,080 |
3,085 |
2,992 |
3,005 |
-0.17% |
475,000 |
| 2010/6/2 |
3,040 |
3,050 |
3,005 |
3,010 |
+0.53% |
396,000 |
| 2010/6/1 |
3,005 |
3,035 |
2,987 |
2,994 |
-1.35% |
225,200 |
| 2010/5/31 |
2,945 |
3,035 |
2,943 |
3,035 |
+2.09% |
285,000 |
| 2010/5/28 |
2,970 |
2,994 |
2,925 |
2,973 |
+0.99% |
537,500 |
| 2010/5/27 |
2,992 |
2,994 |
2,930 |
2,944 |
-1.51% |
491,100 |
| 2010/5/26 |
3,040 |
3,050 |
2,979 |
2,989 |
-2.16% |
617,500 |
| 2010/5/25 |
3,075 |
3,075 |
3,025 |
3,055 |
-0.65% |
285,000 |
| 2010/5/24 |
3,085 |
3,120 |
3,005 |
3,075 |
+1.99% |
588,800 |
| 2010/5/21 |
2,988 |
3,040 |
2,985 |
3,015 |
+0.17% |
679,000 |
| 2010/5/20 |
3,020 |
3,040 |
2,992 |
3,010 |
-0.66% |
242,400 |
| 2010/5/19 |
3,020 |
3,030 |
2,998 |
3,030 |
+0.66% |
445,000 |
| 2010/5/18 |
3,015 |
3,045 |
2,982 |
3,010 |
+0.87% |
244,800 |
| 2010/5/17 |
2,977 |
2,990 |
2,952 |
2,984 |
-0.70% |
290,000 |
| 2010/5/14 |
3,000 |
3,030 |
2,950 |
3,005 |
+1.14% |
372,700 |
| 2010/5/13 |
2,985 |
2,998 |
2,943 |
2,971 |
-0.37% |
224,000 |
| 2010/5/12 |
3,000 |
3,020 |
2,950 |
2,982 |
-0.10% |
275,700 |
| 2010/5/11 |
3,000 |
3,010 |
2,960 |
2,985 |
-0.30% |
374,800 |
| 2010/5/10 |
2,900 |
2,994 |
2,856 |
2,994 |
+2.85% |
373,800 |
| 2010/5/7 |
2,910 |
2,950 |
2,840 |
2,911 |
-1.95% |
476,800 |
| 2010/5/6 |
2,995 |
2,995 |
2,950 |
2,969 |
-1.03% |
323,600 |
| 2010/4/30 |
2,944 |
3,000 |
2,930 |
3,000 |
+3.34% |
503,700 |
| 2010/4/28 |
2,950 |
2,950 |
2,886 |
2,903 |
-2.19% |
319,000 |
| 2010/4/27 |
2,995 |
2,995 |
2,951 |
2,968 |
-0.74% |
237,500 |
| 2010/4/26 |
2,965 |
2,995 |
2,964 |
2,990 |
+1.01% |
252,800 |
| 2010/4/23 |
2,950 |
2,960 |
2,940 |
2,960 |
+1.02% |
490,600 |
| 2010/4/22 |
2,910 |
2,931 |
2,885 |
2,930 |
-0.03% |
295,000 |
| 2010/4/21 |
2,939 |
2,950 |
2,910 |
2,931 |
+0.51% |
243,800 |
| 2010/4/20 |
2,900 |
2,924 |
2,889 |
2,916 |
+1.60% |
207,400 |
| 2010/4/19 |
2,900 |
2,913 |
2,863 |
2,870 |
-1.71% |
205,800 |
| 2010/4/16 |
2,920 |
2,938 |
2,907 |
2,920 |
-0.65% |
220,600 |
| 2010/4/15 |
2,928 |
2,948 |
2,922 |
2,939 |
+1.66% |
321,300 |
| 2010/4/14 |
2,924 |
2,934 |
2,888 |
2,891 |
-1.13% |
274,400 |
| 2010/4/13 |
2,935 |
2,935 |
2,880 |
2,924 |
+0.00% |
281,600 |
| 2010/4/12 |
2,900 |
2,939 |
2,900 |
2,924 |
+1.21% |
291,500 |
| 2010/4/9 |
2,874 |
2,889 |
2,865 |
2,889 |
+0.49% |
190,100 |
| 2010/4/8 |
2,866 |
2,890 |
2,857 |
2,875 |
+0.03% |
189,400 |
| 2010/4/7 |
2,826 |
2,887 |
2,819 |
2,874 |
+2.39% |
451,700 |
| 2010/4/6 |
2,805 |
2,820 |
2,796 |
2,807 |
+0.07% |
276,600 |
| 2010/4/5 |
2,812 |
2,826 |
2,800 |
2,805 |
-0.85% |
167,100 |
| 2010/4/2 |
2,844 |
2,846 |
2,821 |
2,829 |
+0.14% |
211,500 |
| 2010/4/1 |
2,826 |
2,844 |
2,812 |
2,825 |
+0.68% |
234,900 |
| 2010/3/31 |
2,798 |
2,814 |
2,793 |
2,806 |
-0.64% |
378,500 |
| 2010/3/30 |
2,872 |
2,872 |
2,817 |
2,824 |
-1.71% |
521,100 |
| 2010/3/29 |
2,870 |
2,884 |
2,851 |
2,873 |
-1.54% |
154,100 |
| 2010/3/26 |
2,883 |
2,918 |
2,872 |
2,918 |
+1.60% |
209,400 |
| 2010/3/25 |
2,885 |
2,897 |
2,870 |
2,872 |
-0.21% |
195,500 |
| 2010/3/24 |
2,882 |
2,895 |
2,862 |
2,878 |
+0.07% |
271,600 |
| 2010/3/23 |
2,875 |
2,906 |
2,870 |
2,876 |
-1.34% |
250,500 |
| 2010/3/19 |
2,882 |
2,916 |
2,875 |
2,915 |
+1.43% |
209,000 |
| 2010/3/18 |
2,870 |
2,876 |
2,853 |
2,874 |
+0.56% |
185,700 |
| 2010/3/17 |
2,871 |
2,878 |
2,857 |
2,858 |
+0.07% |
203,300 |
| 2010/3/16 |
2,857 |
2,880 |
2,850 |
2,856 |
-0.28% |
174,300 |
| 2010/3/15 |
2,875 |
2,888 |
2,859 |
2,864 |
+0.00% |
181,700 |
| 2010/3/12 |
2,861 |
2,910 |
2,858 |
2,864 |
-1.41% |
381,600 |
| 2010/3/11 |
2,908 |
2,913 |
2,882 |
2,905 |
+0.73% |
235,700 |
| 2010/3/10 |
2,873 |
2,900 |
2,873 |
2,884 |
-0.48% |
211,300 |
| 2010/3/9 |
2,895 |
2,911 |
2,891 |
2,898 |
-0.75% |
141,300 |
| 2010/3/8 |
2,916 |
2,935 |
2,888 |
2,920 |
+0.72% |
226,000 |
| 2010/3/5 |
2,876 |
2,915 |
2,876 |
2,899 |
+0.66% |
168,100 |
| 2010/3/4 |
2,883 |
2,888 |
2,872 |
2,880 |
-1.10% |
179,300 |
| 2010/3/3 |
2,918 |
2,918 |
2,886 |
2,912 |
-0.24% |
153,500 |
| 2010/3/2 |
2,935 |
2,941 |
2,894 |
2,919 |
+0.52% |
251,900 |
| 2010/3/1 |
2,933 |
2,933 |
2,893 |
2,904 |
+1.72% |
278,000 |
| 2010/2/26 |
2,853 |
2,881 |
2,843 |
2,855 |
-1.28% |
318,700 |
| 2010/2/25 |
2,873 |
2,894 |
2,856 |
2,892 |
+0.66% |
175,300 |
| 2010/2/24 |
2,833 |
2,875 |
2,829 |
2,873 |
+0.17% |
185,900 |
| 2010/2/23 |
2,919 |
2,919 |
2,865 |
2,868 |
-1.10% |
246,700 |
| 2010/2/22 |
2,900 |
2,920 |
2,881 |
2,900 |
+0.35% |
332,100 |
| 2010/2/19 |
2,905 |
2,905 |
2,875 |
2,890 |
+0.07% |
317,000 |
| 2010/2/18 |
2,904 |
2,906 |
2,863 |
2,888 |
+2.41% |
387,400 |
| 2010/2/17 |
2,783 |
2,825 |
2,771 |
2,820 |
+0.71% |
300,900 |
| 2010/2/16 |
2,781 |
2,820 |
2,781 |
2,800 |
+0.14% |
153,100 |
| 2010/2/15 |
2,775 |
2,810 |
2,775 |
2,796 |
+0.32% |
123,900 |
| 2010/2/12 |
2,770 |
2,798 |
2,765 |
2,787 |
+0.98% |
283,300 |
| 2010/2/10 |
2,795 |
2,795 |
2,756 |
2,760 |
-1.64% |
255,500 |
| 2010/2/9 |
2,815 |
2,823 |
2,793 |
2,806 |
-0.74% |
180,900 |
| 2010/2/8 |
2,846 |
2,867 |
2,809 |
2,827 |
-0.42% |
170,700 |
| 2010/2/5 |
2,873 |
2,879 |
2,818 |
2,839 |
-1.29% |
312,000 |
| 2010/2/4 |
2,840 |
2,896 |
2,832 |
2,876 |
+2.20% |
366,300 |
| 2010/2/3 |
2,808 |
2,844 |
2,805 |
2,814 |
-0.85% |
397,800 |
| 2010/2/2 |
2,870 |
2,877 |
2,793 |
2,838 |
-1.32% |
612,500 |
| 2010/2/1 |
2,840 |
2,891 |
2,821 |
2,876 |
+1.23% |
266,900 |
|
