| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/7/3 |
2,890 |
2,915 |
2,870 |
2,910 |
-0.34% |
332,200 |
| 2009/7/2 |
2,945 |
2,950 |
2,910 |
2,920 |
-1.02% |
257,800 |
| 2009/7/1 |
2,925 |
2,970 |
2,895 |
2,950 |
+0.51% |
381,900 |
| 2009/6/30 |
2,880 |
2,935 |
2,855 |
2,935 |
+2.26% |
386,700 |
| 2009/6/29 |
2,895 |
2,915 |
2,850 |
2,870 |
-1.03% |
235,300 |
| 2009/6/26 |
2,900 |
2,905 |
2,880 |
2,900 |
+0.87% |
198,800 |
| 2009/6/25 |
2,905 |
2,920 |
2,870 |
2,875 |
-0.52% |
235,200 |
| 2009/6/24 |
2,905 |
2,925 |
2,875 |
2,890 |
+0.87% |
278,600 |
| 2009/6/23 |
2,900 |
2,910 |
2,860 |
2,865 |
-0.87% |
259,000 |
| 2009/6/22 |
2,920 |
2,945 |
2,875 |
2,890 |
-0.86% |
328,900 |
| 2009/6/19 |
2,915 |
2,930 |
2,890 |
2,915 |
+1.57% |
323,700 |
| 2009/6/18 |
2,860 |
2,875 |
2,840 |
2,870 |
-0.86% |
188,500 |
| 2009/6/17 |
2,845 |
2,895 |
2,830 |
2,895 |
+1.94% |
313,600 |
| 2009/6/16 |
2,845 |
2,870 |
2,830 |
2,840 |
-1.05% |
214,200 |
| 2009/6/15 |
2,885 |
2,895 |
2,850 |
2,870 |
-1.03% |
237,700 |
| 2009/6/12 |
2,910 |
2,925 |
2,885 |
2,900 |
+0.00% |
249,300 |
| 2009/6/11 |
2,930 |
2,930 |
2,895 |
2,900 |
+0.00% |
209,600 |
| 2009/6/10 |
2,925 |
2,945 |
2,900 |
2,900 |
-0.85% |
243,600 |
| 2009/6/9 |
2,960 |
2,960 |
2,915 |
2,925 |
-0.34% |
244,100 |
| 2009/6/8 |
2,960 |
2,960 |
2,920 |
2,935 |
-0.51% |
219,600 |
| 2009/6/5 |
2,900 |
2,970 |
2,900 |
2,950 |
+1.90% |
379,700 |
| 2009/6/4 |
2,900 |
2,920 |
2,865 |
2,895 |
+1.05% |
355,400 |
| 2009/6/3 |
2,950 |
2,995 |
2,865 |
2,865 |
-0.35% |
516,300 |
| 2009/6/2 |
2,835 |
2,910 |
2,835 |
2,875 |
+1.41% |
478,100 |
| 2009/6/1 |
2,875 |
2,900 |
2,820 |
2,835 |
-2.24% |
254,900 |
| 2009/5/29 |
2,885 |
2,910 |
2,875 |
2,900 |
+0.52% |
450,800 |
| 2009/5/28 |
2,900 |
2,905 |
2,875 |
2,885 |
-0.35% |
149,400 |
| 2009/5/27 |
2,915 |
2,915 |
2,880 |
2,895 |
+0.17% |
205,300 |
| 2009/5/26 |
2,945 |
2,960 |
2,880 |
2,890 |
-0.52% |
290,000 |
| 2009/5/25 |
2,915 |
2,950 |
2,900 |
2,905 |
+0.17% |
274,600 |
| 2009/5/22 |
2,855 |
2,905 |
2,840 |
2,900 |
+0.17% |
341,600 |
| 2009/5/21 |
2,905 |
2,930 |
2,885 |
2,895 |
-0.52% |
193,300 |
| 2009/5/20 |
2,980 |
2,990 |
2,890 |
2,910 |
+0.34% |
315,700 |
| 2009/5/19 |
2,900 |
2,905 |
2,875 |
2,900 |
+0.00% |
296,500 |
| 2009/5/18 |
2,885 |
2,915 |
2,885 |
2,900 |
-0.68% |
279,300 |
| 2009/5/15 |
2,940 |
2,940 |
2,885 |
2,920 |
-0.51% |
447,300 |
| 2009/5/14 |
2,920 |
2,950 |
2,890 |
2,935 |
-0.84% |
286,800 |
| 2009/5/13 |
3,030 |
3,040 |
2,910 |
2,960 |
+1.72% |
829,800 |
| 2009/5/12 |
2,800 |
2,910 |
2,790 |
2,910 |
+3.19% |
387,200 |
| 2009/5/11 |
2,750 |
2,820 |
2,730 |
2,820 |
+1.62% |
300,300 |
| 2009/5/8 |
2,715 |
2,775 |
2,700 |
2,775 |
+2.97% |
290,400 |
| 2009/5/7 |
2,685 |
2,730 |
2,670 |
2,695 |
+0.37% |
431,600 |
| 2009/5/1 |
2,770 |
2,775 |
2,655 |
2,685 |
-3.59% |
460,000 |
| 2009/4/30 |
2,800 |
2,810 |
2,755 |
2,785 |
+1.83% |
303,400 |
| 2009/4/28 |
2,775 |
2,795 |
2,715 |
2,735 |
-2.50% |
436,900 |
| 2009/4/27 |
2,785 |
2,810 |
2,775 |
2,805 |
+1.45% |
292,700 |
| 2009/4/24 |
2,770 |
2,795 |
2,755 |
2,765 |
-0.18% |
410,500 |
| 2009/4/23 |
2,745 |
2,790 |
2,700 |
2,770 |
-0.54% |
589,200 |
| 2009/4/22 |
2,800 |
2,815 |
2,775 |
2,785 |
-0.89% |
464,200 |
| 2009/4/21 |
2,770 |
2,845 |
2,745 |
2,810 |
+0.90% |
705,000 |
| 2009/4/20 |
2,745 |
2,825 |
2,740 |
2,785 |
+1.64% |
639,000 |
| 2009/4/17 |
2,890 |
2,890 |
2,680 |
2,740 |
-5.84% |
1,108,300 |
| 2009/4/16 |
2,900 |
3,020 |
2,735 |
2,910 |
+11.07% |
1,503,400 |
| 2009/4/15 |
2,550 |
2,620 |
2,545 |
2,620 |
+2.95% |
268,900 |
| 2009/4/14 |
2,525 |
2,545 |
2,460 |
2,545 |
+0.99% |
335,000 |
| 2009/4/13 |
2,585 |
2,585 |
2,500 |
2,520 |
-2.89% |
347,700 |
| 2009/4/10 |
2,640 |
2,640 |
2,565 |
2,595 |
-0.95% |
295,200 |
| 2009/4/9 |
2,635 |
2,635 |
2,610 |
2,620 |
-0.95% |
145,100 |
| 2009/4/8 |
2,655 |
2,655 |
2,590 |
2,645 |
-0.56% |
363,800 |
| 2009/4/7 |
2,625 |
2,665 |
2,605 |
2,660 |
+1.72% |
458,100 |
| 2009/4/6 |
2,620 |
2,635 |
2,585 |
2,615 |
+0.19% |
411,500 |
| 2009/4/3 |
2,690 |
2,705 |
2,600 |
2,610 |
-4.40% |
543,700 |
| 2009/4/2 |
2,695 |
2,740 |
2,650 |
2,730 |
+1.49% |
520,300 |
| 2009/4/1 |
2,755 |
2,755 |
2,660 |
2,690 |
-1.82% |
335,300 |
| 2009/3/31 |
2,740 |
2,740 |
2,690 |
2,740 |
+1.48% |
300,800 |
| 2009/3/30 |
2,760 |
2,780 |
2,680 |
2,700 |
-2.35% |
259,000 |
| 2009/3/27 |
2,755 |
2,780 |
2,745 |
2,765 |
+0.18% |
187,800 |
| 2009/3/26 |
2,740 |
2,770 |
2,710 |
2,760 |
+0.73% |
222,300 |
| 2009/3/25 |
2,665 |
2,740 |
2,645 |
2,740 |
+1.86% |
281,000 |
| 2009/3/24 |
2,625 |
2,695 |
2,610 |
2,690 |
+4.06% |
288,700 |
| 2009/3/23 |
2,580 |
2,610 |
2,560 |
2,585 |
+0.58% |
413,400 |
| 2009/3/19 |
2,645 |
2,665 |
2,565 |
2,570 |
-1.34% |
442,800 |
| 2009/3/18 |
2,655 |
2,670 |
2,605 |
2,605 |
-3.70% |
361,000 |
| 2009/3/17 |
2,680 |
2,705 |
2,630 |
2,705 |
+1.88% |
543,100 |
| 2009/3/16 |
2,715 |
2,765 |
2,625 |
2,655 |
-3.28% |
575,500 |
| 2009/3/13 |
2,785 |
2,820 |
2,685 |
2,745 |
-1.79% |
526,600 |
| 2009/3/12 |
2,775 |
2,815 |
2,755 |
2,795 |
+0.90% |
548,100 |
| 2009/3/11 |
2,735 |
2,840 |
2,735 |
2,770 |
+2.78% |
676,500 |
| 2009/3/10 |
2,720 |
2,770 |
2,675 |
2,695 |
-1.64% |
549,800 |
| 2009/3/9 |
2,800 |
2,810 |
2,740 |
2,740 |
-2.66% |
480,100 |
| 2009/3/6 |
2,730 |
2,850 |
2,730 |
2,815 |
+0.18% |
520,200 |
| 2009/3/5 |
2,780 |
2,865 |
2,725 |
2,810 |
+4.07% |
656,000 |
| 2009/3/4 |
2,630 |
2,745 |
2,625 |
2,700 |
+2.47% |
462,000 |
| 2009/3/3 |
2,685 |
2,690 |
2,620 |
2,635 |
-3.30% |
266,900 |
| 2009/3/2 |
2,680 |
2,730 |
2,655 |
2,725 |
+0.93% |
396,400 |
| 2009/2/27 |
2,690 |
2,750 |
2,650 |
2,700 |
+0.56% |
403,800 |
| 2009/2/26 |
2,650 |
2,730 |
2,650 |
2,685 |
+0.00% |
214,200 |
| 2009/2/25 |
2,750 |
2,750 |
2,655 |
2,685 |
-2.36% |
252,900 |
| 2009/2/24 |
2,750 |
2,775 |
2,720 |
2,750 |
-1.26% |
202,200 |
| 2009/2/23 |
2,740 |
2,790 |
2,720 |
2,785 |
+1.83% |
245,900 |
| 2009/2/20 |
2,750 |
2,785 |
2,710 |
2,735 |
-0.91% |
231,100 |
| 2009/2/19 |
2,775 |
2,810 |
2,750 |
2,760 |
+0.55% |
218,300 |
| 2009/2/18 |
2,755 |
2,780 |
2,740 |
2,745 |
-1.96% |
131,200 |
| 2009/2/17 |
2,760 |
2,815 |
2,760 |
2,800 |
+0.72% |
165,000 |
| 2009/2/16 |
2,785 |
2,820 |
2,765 |
2,780 |
+1.28% |
175,200 |
| 2009/2/13 |
2,705 |
2,800 |
2,705 |
2,745 |
+1.67% |
380,100 |
| 2009/2/12 |
2,650 |
2,710 |
2,605 |
2,700 |
-0.92% |
442,000 |
| 2009/2/10 |
2,695 |
2,760 |
2,695 |
2,725 |
+2.06% |
315,200 |
| 2009/2/9 |
2,700 |
2,770 |
2,670 |
2,670 |
+0.00% |
261,300 |
| 2009/2/6 |
2,705 |
2,755 |
2,660 |
2,670 |
-1.11% |
399,400 |
| 2009/2/5 |
2,725 |
2,730 |
2,635 |
2,700 |
-0.92% |
266,900 |
| 2009/2/4 |
2,755 |
2,760 |
2,695 |
2,725 |
-1.98% |
212,100 |
| 2009/2/3 |
2,800 |
2,810 |
2,725 |
2,780 |
-1.77% |
266,600 |
| 2009/2/2 |
2,880 |
2,880 |
2,810 |
2,830 |
-2.25% |
284,100 |
| 2009/1/30 |
2,885 |
2,895 |
2,835 |
2,895 |
-0.17% |
283,600 |
| 2009/1/29 |
2,855 |
2,900 |
2,820 |
2,900 |
+1.93% |
317,900 |
| 2009/1/28 |
2,865 |
2,895 |
2,795 |
2,845 |
-3.23% |
452,600 |
| 2009/1/27 |
2,910 |
2,950 |
2,845 |
2,940 |
+0.86% |
404,100 |
| 2009/1/26 |
2,780 |
2,915 |
2,780 |
2,915 |
+4.86% |
393,100 |
| 2009/1/23 |
2,800 |
2,810 |
2,750 |
2,780 |
+0.00% |
375,100 |
| 2009/1/22 |
2,805 |
2,805 |
2,740 |
2,780 |
-0.89% |
376,600 |
| 2009/1/21 |
2,770 |
2,820 |
2,720 |
2,805 |
+1.08% |
620,000 |
| 2009/1/20 |
2,710 |
2,775 |
2,700 |
2,775 |
+2.40% |
259,100 |
| 2009/1/19 |
2,745 |
2,760 |
2,695 |
2,710 |
-2.17% |
191,600 |
| 2009/1/16 |
2,775 |
2,825 |
2,720 |
2,770 |
+0.00% |
541,500 |
| 2009/1/15 |
2,610 |
2,770 |
2,600 |
2,770 |
+4.92% |
472,800 |
| 2009/1/14 |
2,655 |
2,700 |
2,640 |
2,640 |
+0.00% |
293,900 |
| 2009/1/13 |
2,650 |
2,690 |
2,620 |
2,640 |
+0.19% |
299,100 |
| 2009/1/9 |
2,620 |
2,680 |
2,585 |
2,635 |
+1.93% |
211,100 |
| 2009/1/8 |
2,585 |
2,635 |
2,580 |
2,585 |
-0.77% |
217,700 |
| 2009/1/7 |
2,645 |
2,645 |
2,575 |
2,605 |
-1.70% |
253,700 |
| 2009/1/6 |
2,735 |
2,740 |
2,645 |
2,650 |
-1.85% |
165,300 |
| 2009/1/5 |
2,750 |
2,760 |
2,700 |
2,700 |
-0.37% |
43,200 |
|
