| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/7/3 |
1,047 |
1,048 |
1,025 |
1,025 |
-0.39% |
5,900 |
| 2009/7/2 |
1,000 |
1,029 |
998 |
1,029 |
+0.88% |
2,700 |
| 2009/7/1 |
1,050 |
1,050 |
1,020 |
1,020 |
-2.67% |
9,700 |
| 2009/6/30 |
1,030 |
1,050 |
1,000 |
1,048 |
+2.85% |
15,500 |
| 2009/6/29 |
996 |
1,026 |
951 |
1,019 |
+4.41% |
32,800 |
| 2009/6/26 |
998 |
998 |
959 |
976 |
-2.20% |
12,800 |
| 2009/6/25 |
1,010 |
1,048 |
998 |
998 |
-3.48% |
9,600 |
| 2009/6/24 |
1,025 |
1,060 |
1,025 |
1,034 |
+2.89% |
72,400 |
| 2009/6/23 |
930 |
1,005 |
930 |
1,005 |
+6.01% |
42,900 |
| 2009/6/22 |
900 |
955 |
900 |
948 |
+4.87% |
12,300 |
| 2009/6/19 |
920 |
920 |
902 |
904 |
-0.99% |
23,800 |
| 2009/6/18 |
930 |
930 |
902 |
913 |
-2.87% |
22,500 |
| 2009/6/17 |
940 |
950 |
940 |
940 |
+0.00% |
8,700 |
| 2009/6/16 |
950 |
951 |
934 |
940 |
-3.19% |
25,100 |
| 2009/6/15 |
1,011 |
1,011 |
963 |
971 |
+1.46% |
17,000 |
| 2009/6/12 |
980 |
999 |
955 |
957 |
-1.44% |
25,400 |
| 2009/6/11 |
1,011 |
1,030 |
971 |
971 |
-3.77% |
16,100 |
| 2009/6/10 |
1,040 |
1,090 |
997 |
1,009 |
-2.98% |
26,700 |
| 2009/6/9 |
1,119 |
1,124 |
1,030 |
1,040 |
-5.37% |
18,400 |
| 2009/6/8 |
1,100 |
1,100 |
1,070 |
1,099 |
+5.67% |
35,500 |
| 2009/6/5 |
1,049 |
1,075 |
992 |
1,040 |
+5.37% |
34,200 |
| 2009/6/4 |
970 |
1,007 |
970 |
987 |
+0.82% |
5,700 |
| 2009/6/3 |
1,009 |
1,015 |
950 |
979 |
-4.86% |
19,200 |
| 2009/6/2 |
1,060 |
1,060 |
1,029 |
1,029 |
-2.92% |
8,200 |
| 2009/6/1 |
1,004 |
1,060 |
1,004 |
1,060 |
+1.92% |
19,600 |
| 2009/5/29 |
1,085 |
1,085 |
1,030 |
1,040 |
-0.10% |
68,300 |
| 2009/5/28 |
960 |
1,069 |
960 |
1,041 |
+6.22% |
80,300 |
| 2009/5/27 |
947 |
994 |
940 |
980 |
+4.59% |
41,100 |
| 2009/5/26 |
935 |
937 |
916 |
937 |
-3.90% |
18,900 |
| 2009/5/25 |
950 |
1,018 |
949 |
975 |
+3.94% |
72,000 |
| 2009/5/22 |
870 |
945 |
860 |
938 |
+11.01% |
110,100 |
| 2009/5/21 |
832 |
860 |
823 |
845 |
+4.97% |
52,400 |
| 2009/5/20 |
801 |
806 |
800 |
805 |
+0.50% |
2,500 |
| 2009/5/19 |
800 |
810 |
799 |
801 |
+0.63% |
23,400 |
| 2009/5/18 |
777 |
796 |
760 |
796 |
+1.14% |
2,400 |
| 2009/5/15 |
784 |
790 |
784 |
787 |
-0.88% |
3,400 |
| 2009/5/14 |
810 |
810 |
794 |
794 |
-2.46% |
6,100 |
| 2009/5/13 |
812 |
815 |
810 |
814 |
-0.12% |
8,000 |
| 2009/5/12 |
811 |
820 |
811 |
815 |
+0.62% |
2,900 |
| 2009/5/11 |
809 |
810 |
806 |
810 |
+0.12% |
1,900 |
| 2009/5/8 |
810 |
816 |
805 |
809 |
-1.34% |
4,600 |
| 2009/5/7 |
820 |
830 |
810 |
820 |
-0.61% |
9,100 |
| 2009/5/1 |
848 |
850 |
820 |
825 |
-2.37% |
14,300 |
| 2009/4/30 |
796 |
845 |
780 |
845 |
+6.02% |
30,600 |
| 2009/4/28 |
809 |
830 |
796 |
797 |
-3.86% |
28,600 |
| 2009/4/27 |
751 |
841 |
743 |
829 |
+11.88% |
52,900 |
| 2009/4/24 |
725 |
746 |
725 |
741 |
+2.35% |
40,500 |
| 2009/4/23 |
742 |
742 |
721 |
724 |
-2.43% |
19,200 |
| 2009/4/22 |
734 |
745 |
730 |
742 |
+0.13% |
25,200 |
| 2009/4/21 |
720 |
748 |
710 |
741 |
+2.63% |
13,300 |
| 2009/4/20 |
740 |
740 |
717 |
722 |
-1.10% |
8,900 |
| 2009/4/17 |
730 |
743 |
715 |
730 |
-1.35% |
14,600 |
| 2009/4/16 |
745 |
746 |
730 |
740 |
-1.99% |
27,900 |
| 2009/4/15 |
741 |
755 |
741 |
755 |
+1.62% |
48,400 |
| 2009/4/14 |
740 |
750 |
740 |
743 |
-0.54% |
50,100 |
| 2009/4/13 |
755 |
771 |
747 |
747 |
-3.24% |
31,600 |
| 2009/4/10 |
780 |
791 |
754 |
772 |
-3.50% |
24,100 |
| 2009/4/9 |
800 |
800 |
790 |
800 |
+0.00% |
11,100 |
| 2009/4/8 |
800 |
802 |
800 |
800 |
-0.62% |
12,600 |
| 2009/4/7 |
802 |
806 |
800 |
805 |
-0.62% |
9,800 |
| 2009/4/6 |
815 |
820 |
805 |
810 |
-0.61% |
19,600 |
| 2009/4/3 |
830 |
835 |
810 |
815 |
+0.99% |
26,600 |
| 2009/4/2 |
803 |
816 |
800 |
807 |
+0.50% |
32,700 |
| 2009/4/1 |
820 |
820 |
800 |
803 |
-3.02% |
21,000 |
| 2009/3/31 |
830 |
831 |
827 |
828 |
-0.24% |
32,500 |
| 2009/3/30 |
830 |
832 |
827 |
830 |
+0.00% |
52,500 |
| 2009/3/27 |
826 |
831 |
826 |
830 |
+0.24% |
34,200 |
| 2009/3/26 |
819 |
828 |
815 |
828 |
+3.37% |
13,200 |
| 2009/3/25 |
800 |
811 |
800 |
801 |
-0.62% |
10,900 |
| 2009/3/24 |
830 |
830 |
805 |
806 |
-2.89% |
8,800 |
| 2009/3/23 |
801 |
830 |
801 |
830 |
+0.24% |
11,500 |
| 2009/3/19 |
830 |
830 |
825 |
828 |
+1.85% |
7,700 |
| 2009/3/18 |
830 |
830 |
800 |
813 |
-1.45% |
23,400 |
| 2009/3/17 |
840 |
840 |
810 |
825 |
-0.24% |
22,200 |
| 2009/3/16 |
829 |
830 |
821 |
827 |
+3.50% |
34,600 |
| 2009/3/13 |
802 |
839 |
774 |
799 |
-5.11% |
33,800 |
| 2009/3/12 |
846 |
849 |
815 |
842 |
-0.12% |
11,200 |
| 2009/3/11 |
829 |
849 |
829 |
843 |
+2.43% |
3,200 |
| 2009/3/10 |
808 |
834 |
800 |
823 |
+4.31% |
16,800 |
| 2009/3/9 |
790 |
800 |
789 |
789 |
-0.75% |
17,800 |
| 2009/3/6 |
795 |
800 |
770 |
795 |
-3.87% |
9,400 |
| 2009/3/5 |
828 |
828 |
815 |
827 |
+6.30% |
8,900 |
| 2009/3/4 |
800 |
800 |
775 |
778 |
-3.95% |
30,400 |
| 2009/3/3 |
821 |
830 |
785 |
810 |
-4.71% |
23,800 |
| 2009/3/2 |
850 |
870 |
845 |
850 |
+0.59% |
64,100 |
| 2009/2/27 |
865 |
870 |
840 |
845 |
-1.17% |
24,200 |
| 2009/2/26 |
835 |
870 |
835 |
855 |
+1.66% |
86,700 |
| 2009/2/25 |
820 |
850 |
802 |
841 |
+3.19% |
58,700 |
| 2009/2/24 |
845 |
845 |
805 |
815 |
-2.40% |
38,300 |
| 2009/2/23 |
846 |
851 |
825 |
835 |
-2.45% |
104,500 |
| 2009/2/20 |
824 |
881 |
820 |
856 |
+6.47% |
158,500 |
| 2009/2/19 |
804 |
804 |
780 |
804 |
+14.20% |
167,300 |
| 2009/2/18 |
722 |
730 |
700 |
704 |
+11.39% |
100,900 |
| 2009/2/17 |
620 |
632 |
620 |
632 |
+1.77% |
17,300 |
| 2009/2/16 |
600 |
625 |
600 |
621 |
+3.50% |
44,200 |
| 2009/2/13 |
605 |
609 |
592 |
600 |
-0.99% |
29,400 |
| 2009/2/12 |
608 |
627 |
599 |
606 |
-1.94% |
10,600 |
| 2009/2/10 |
600 |
625 |
590 |
618 |
+2.83% |
22,100 |
| 2009/2/9 |
600 |
615 |
600 |
601 |
+2.74% |
12,400 |
| 2009/2/6 |
588 |
615 |
574 |
585 |
-1.85% |
11,800 |
| 2009/2/5 |
655 |
655 |
595 |
596 |
-3.09% |
11,400 |
| 2009/2/4 |
596 |
615 |
591 |
615 |
+3.19% |
6,500 |
| 2009/2/3 |
575 |
596 |
561 |
596 |
+2.76% |
4,200 |
| 2009/2/2 |
581 |
620 |
573 |
580 |
+1.75% |
6,800 |
| 2009/1/30 |
599 |
600 |
561 |
570 |
+0.18% |
18,100 |
| 2009/1/29 |
571 |
582 |
560 |
569 |
-0.70% |
13,800 |
| 2009/1/28 |
588 |
608 |
572 |
573 |
-2.22% |
15,300 |
| 2009/1/27 |
589 |
592 |
573 |
586 |
-1.01% |
20,600 |
| 2009/1/26 |
600 |
600 |
582 |
592 |
-1.50% |
22,900 |
| 2009/1/23 |
598 |
610 |
597 |
601 |
-1.48% |
14,400 |
| 2009/1/22 |
638 |
640 |
599 |
610 |
-2.09% |
34,500 |
| 2009/1/21 |
625 |
625 |
611 |
623 |
-2.81% |
12,100 |
| 2009/1/20 |
627 |
645 |
605 |
641 |
-2.44% |
33,900 |
| 2009/1/19 |
629 |
665 |
629 |
657 |
+9.68% |
16,200 |
| 2009/1/16 |
600 |
600 |
579 |
599 |
-1.96% |
69,700 |
| 2009/1/15 |
635 |
635 |
611 |
611 |
-5.27% |
31,400 |
| 2009/1/14 |
655 |
660 |
633 |
645 |
-2.27% |
32,600 |
| 2009/1/13 |
679 |
679 |
650 |
660 |
-3.65% |
16,700 |
| 2009/1/9 |
700 |
700 |
680 |
685 |
-2.14% |
16,600 |
| 2009/1/8 |
701 |
705 |
700 |
700 |
+0.00% |
28,800 |
| 2009/1/7 |
703 |
704 |
695 |
700 |
-0.43% |
37,700 |
| 2009/1/6 |
705 |
725 |
695 |
703 |
-0.28% |
30,900 |
| 2009/1/5 |
748 |
770 |
705 |
705 |
-3.16% |
9,800 |
|