| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
1,495 |
1,515 |
1,491 |
1,500 |
+0.00% |
21,400 |
| 2010/7/29 |
1,510 |
1,511 |
1,495 |
1,500 |
-2.53% |
34,900 |
| 2010/7/28 |
1,512 |
1,539 |
1,486 |
1,539 |
+1.52% |
39,000 |
| 2010/7/27 |
1,530 |
1,530 |
1,511 |
1,516 |
-0.59% |
4,200 |
| 2010/7/26 |
1,540 |
1,540 |
1,503 |
1,525 |
-0.52% |
13,500 |
| 2010/7/23 |
1,568 |
1,570 |
1,520 |
1,533 |
+0.33% |
5,500 |
| 2010/7/22 |
1,520 |
1,528 |
1,510 |
1,528 |
+0.26% |
2,100 |
| 2010/7/21 |
1,561 |
1,577 |
1,520 |
1,524 |
-3.48% |
16,500 |
| 2010/7/20 |
1,550 |
1,600 |
1,510 |
1,579 |
-4.53% |
13,500 |
| 2010/7/16 |
1,650 |
1,655 |
1,639 |
1,654 |
+0.79% |
53,600 |
| 2010/7/15 |
1,649 |
1,678 |
1,630 |
1,641 |
+3.21% |
90,300 |
| 2010/7/14 |
1,580 |
1,600 |
1,552 |
1,590 |
-1.49% |
2,100 |
| 2010/7/13 |
1,619 |
1,623 |
1,594 |
1,614 |
-1.28% |
12,800 |
| 2010/7/12 |
1,633 |
1,660 |
1,633 |
1,635 |
+0.93% |
26,700 |
| 2010/7/9 |
1,600 |
1,631 |
1,570 |
1,620 |
+3.18% |
20,000 |
| 2010/7/8 |
1,533 |
1,571 |
1,533 |
1,570 |
+1.62% |
8,100 |
| 2010/7/7 |
1,560 |
1,560 |
1,520 |
1,545 |
+0.32% |
4,800 |
| 2010/7/6 |
1,470 |
1,562 |
1,470 |
1,540 |
+2.26% |
11,400 |
| 2010/7/5 |
1,539 |
1,539 |
1,500 |
1,506 |
-0.59% |
5,600 |
| 2010/7/2 |
1,493 |
1,530 |
1,460 |
1,515 |
+0.13% |
32,300 |
| 2010/7/1 |
1,530 |
1,548 |
1,502 |
1,513 |
-2.39% |
18,200 |
| 2010/6/30 |
1,550 |
1,550 |
1,521 |
1,550 |
-4.02% |
24,300 |
| 2010/6/29 |
1,608 |
1,615 |
1,571 |
1,615 |
-2.00% |
19,900 |
| 2010/6/28 |
1,600 |
1,648 |
1,600 |
1,648 |
+1.79% |
16,200 |
| 2010/6/25 |
1,619 |
1,619 |
1,571 |
1,619 |
+0.56% |
13,700 |
| 2010/6/24 |
1,616 |
1,630 |
1,585 |
1,610 |
-2.31% |
24,700 |
| 2010/6/23 |
1,699 |
1,699 |
1,625 |
1,648 |
-1.20% |
18,800 |
| 2010/6/22 |
1,660 |
1,668 |
1,632 |
1,668 |
+0.30% |
8,000 |
| 2010/6/21 |
1,680 |
1,680 |
1,661 |
1,663 |
+0.48% |
11,500 |
| 2010/6/18 |
1,630 |
1,655 |
1,617 |
1,655 |
+2.54% |
11,700 |
| 2010/6/17 |
1,626 |
1,626 |
1,610 |
1,614 |
-0.74% |
800 |
| 2010/6/16 |
1,625 |
1,626 |
1,611 |
1,626 |
+0.43% |
7,300 |
| 2010/6/15 |
1,619 |
1,625 |
1,606 |
1,619 |
+0.00% |
11,000 |
| 2010/6/14 |
1,597 |
1,619 |
1,597 |
1,619 |
+0.25% |
4,200 |
| 2010/6/11 |
1,610 |
1,620 |
1,602 |
1,615 |
+1.00% |
6,200 |
| 2010/6/10 |
1,588 |
1,601 |
1,574 |
1,599 |
+3.29% |
15,000 |
| 2010/6/9 |
1,553 |
1,569 |
1,540 |
1,548 |
-3.37% |
7,400 |
| 2010/6/8 |
1,550 |
1,620 |
1,550 |
1,602 |
+1.97% |
17,600 |
| 2010/6/7 |
1,550 |
1,595 |
1,542 |
1,571 |
-3.02% |
10,900 |
| 2010/6/4 |
1,656 |
1,656 |
1,614 |
1,620 |
+0.00% |
17,200 |
| 2010/6/3 |
1,590 |
1,628 |
1,582 |
1,620 |
+1.31% |
24,300 |
| 2010/6/2 |
1,528 |
1,605 |
1,520 |
1,599 |
+2.50% |
30,800 |
| 2010/6/1 |
1,580 |
1,583 |
1,545 |
1,560 |
-1.89% |
22,100 |
| 2010/5/31 |
1,560 |
1,600 |
1,540 |
1,590 |
+4.61% |
33,800 |
| 2010/5/28 |
1,506 |
1,540 |
1,506 |
1,520 |
+1.54% |
25,700 |
| 2010/5/27 |
1,484 |
1,540 |
1,484 |
1,497 |
+0.94% |
27,300 |
| 2010/5/26 |
1,525 |
1,550 |
1,472 |
1,483 |
+0.88% |
31,000 |
| 2010/5/25 |
1,580 |
1,580 |
1,455 |
1,470 |
-8.12% |
24,000 |
| 2010/5/24 |
1,565 |
1,620 |
1,536 |
1,600 |
+2.24% |
13,700 |
| 2010/5/21 |
1,520 |
1,574 |
1,510 |
1,565 |
+0.26% |
33,900 |
| 2010/5/20 |
1,527 |
1,620 |
1,521 |
1,561 |
-0.89% |
32,200 |
| 2010/5/19 |
1,500 |
1,589 |
1,495 |
1,575 |
+0.57% |
41,300 |
| 2010/5/18 |
1,625 |
1,645 |
1,548 |
1,566 |
-5.95% |
55,000 |
| 2010/5/17 |
1,660 |
1,675 |
1,652 |
1,665 |
-0.30% |
35,200 |
| 2010/5/14 |
1,690 |
1,720 |
1,643 |
1,670 |
+0.85% |
132,100 |
| 2010/5/13 |
1,610 |
1,656 |
1,610 |
1,656 |
+3.24% |
30,500 |
| 2010/5/12 |
1,600 |
1,610 |
1,595 |
1,604 |
+1.20% |
19,000 |
| 2010/5/11 |
1,613 |
1,613 |
1,585 |
1,585 |
-1.12% |
20,000 |
| 2010/5/10 |
1,580 |
1,607 |
1,511 |
1,603 |
+1.46% |
15,600 |
| 2010/5/7 |
1,590 |
1,615 |
1,531 |
1,580 |
-1.86% |
27,200 |
| 2010/5/6 |
1,649 |
1,665 |
1,610 |
1,610 |
-2.90% |
42,300 |
| 2010/4/30 |
1,660 |
1,670 |
1,637 |
1,658 |
+1.22% |
32,200 |
| 2010/4/28 |
1,636 |
1,650 |
1,622 |
1,638 |
-1.03% |
14,900 |
| 2010/4/27 |
1,645 |
1,661 |
1,615 |
1,655 |
+1.53% |
29,900 |
| 2010/4/26 |
1,619 |
1,630 |
1,600 |
1,630 |
+0.68% |
28,100 |
| 2010/4/23 |
1,620 |
1,628 |
1,602 |
1,619 |
-0.12% |
15,800 |
| 2010/4/22 |
1,630 |
1,630 |
1,615 |
1,621 |
-0.25% |
12,100 |
| 2010/4/21 |
1,660 |
1,660 |
1,610 |
1,625 |
+0.31% |
55,500 |
| 2010/4/20 |
1,649 |
1,678 |
1,620 |
1,620 |
-4.09% |
67,100 |
| 2010/4/19 |
1,601 |
1,689 |
1,590 |
1,689 |
+2.12% |
71,600 |
| 2010/4/16 |
1,620 |
1,662 |
1,595 |
1,654 |
+3.38% |
141,000 |
| 2010/4/15 |
1,585 |
1,632 |
1,581 |
1,600 |
+1.59% |
101,200 |
| 2010/4/14 |
1,600 |
1,610 |
1,549 |
1,575 |
-1.13% |
101,000 |
| 2010/4/13 |
1,546 |
1,596 |
1,529 |
1,593 |
+3.51% |
94,300 |
| 2010/4/12 |
1,506 |
1,550 |
1,505 |
1,539 |
+3.50% |
84,500 |
| 2010/4/9 |
1,468 |
1,490 |
1,447 |
1,487 |
+2.91% |
46,700 |
| 2010/4/8 |
1,467 |
1,488 |
1,433 |
1,445 |
+0.49% |
123,000 |
| 2010/4/7 |
1,400 |
1,467 |
1,382 |
1,438 |
+2.71% |
79,700 |
| 2010/4/6 |
1,415 |
1,415 |
1,386 |
1,400 |
-0.71% |
41,600 |
| 2010/4/5 |
1,423 |
1,440 |
1,401 |
1,410 |
-0.70% |
53,500 |
| 2010/4/2 |
1,455 |
1,455 |
1,399 |
1,420 |
-2.41% |
69,800 |
| 2010/4/1 |
1,455 |
1,459 |
1,447 |
1,455 |
-1.62% |
58,300 |
| 2010/3/31 |
1,461 |
1,479 |
1,456 |
1,479 |
+0.75% |
34,300 |
| 2010/3/30 |
1,450 |
1,485 |
1,442 |
1,468 |
+1.66% |
69,100 |
| 2010/3/29 |
1,435 |
1,450 |
1,430 |
1,444 |
+2.78% |
76,600 |
| 2010/3/26 |
1,355 |
1,420 |
1,346 |
1,405 |
+7.91% |
158,300 |
| 2010/3/25 |
1,334 |
1,343 |
1,302 |
1,302 |
-4.34% |
98,000 |
| 2010/3/24 |
1,385 |
1,389 |
1,331 |
1,361 |
-1.09% |
69,900 |
| 2010/3/23 |
1,370 |
1,388 |
1,366 |
1,376 |
+1.33% |
76,000 |
| 2010/3/19 |
1,360 |
1,360 |
1,302 |
1,358 |
-0.15% |
142,100 |
| 2010/3/18 |
1,400 |
1,400 |
1,341 |
1,360 |
-3.41% |
147,900 |
| 2010/3/17 |
1,446 |
1,449 |
1,370 |
1,408 |
-3.56% |
118,400 |
| 2010/3/16 |
1,465 |
1,469 |
1,455 |
1,460 |
+0.34% |
15,300 |
| 2010/3/15 |
1,475 |
1,489 |
1,448 |
1,455 |
-1.62% |
39,000 |
| 2010/3/12 |
1,466 |
1,483 |
1,455 |
1,479 |
-0.40% |
31,000 |
| 2010/3/11 |
1,445 |
1,490 |
1,443 |
1,485 |
+2.91% |
40,600 |
| 2010/3/10 |
1,451 |
1,460 |
1,440 |
1,443 |
-0.96% |
30,300 |
| 2010/3/9 |
1,490 |
1,490 |
1,453 |
1,457 |
-2.35% |
50,600 |
| 2010/3/8 |
1,471 |
1,497 |
1,451 |
1,492 |
+1.50% |
42,300 |
| 2010/3/5 |
1,440 |
1,488 |
1,433 |
1,470 |
+2.01% |
77,000 |
| 2010/3/4 |
1,450 |
1,451 |
1,435 |
1,441 |
-0.62% |
20,800 |
| 2010/3/3 |
1,481 |
1,481 |
1,401 |
1,450 |
-2.68% |
86,300 |
| 2010/3/2 |
1,500 |
1,510 |
1,485 |
1,490 |
-1.26% |
21,900 |
| 2010/3/1 |
1,515 |
1,520 |
1,487 |
1,509 |
-1.95% |
65,900 |
| 2010/2/26 |
1,560 |
1,560 |
1,530 |
1,539 |
-1.16% |
18,400 |
| 2010/2/25 |
1,555 |
1,560 |
1,543 |
1,557 |
+0.97% |
9,600 |
| 2010/2/24 |
1,540 |
1,568 |
1,530 |
1,542 |
-1.72% |
29,800 |
| 2010/2/23 |
1,550 |
1,582 |
1,545 |
1,569 |
-0.82% |
18,600 |
| 2010/2/22 |
1,552 |
1,590 |
1,527 |
1,582 |
+1.93% |
26,600 |
| 2010/2/19 |
1,587 |
1,587 |
1,532 |
1,552 |
-1.21% |
26,100 |
| 2010/2/18 |
1,540 |
1,592 |
1,536 |
1,571 |
+2.68% |
53,800 |
| 2010/2/17 |
1,600 |
1,600 |
1,526 |
1,530 |
-3.16% |
45,800 |
| 2010/2/16 |
1,581 |
1,620 |
1,580 |
1,580 |
-0.94% |
42,500 |
| 2010/2/15 |
1,635 |
1,639 |
1,569 |
1,595 |
+0.00% |
35,400 |
| 2010/2/12 |
1,594 |
1,620 |
1,581 |
1,595 |
+1.79% |
48,200 |
| 2010/2/10 |
1,576 |
1,595 |
1,565 |
1,567 |
-0.13% |
16,100 |
| 2010/2/9 |
1,555 |
1,580 |
1,554 |
1,569 |
+1.23% |
33,500 |
| 2010/2/8 |
1,555 |
1,595 |
1,550 |
1,550 |
+0.65% |
29,900 |
| 2010/2/5 |
1,575 |
1,580 |
1,533 |
1,540 |
-4.41% |
52,200 |
| 2010/2/4 |
1,630 |
1,640 |
1,594 |
1,611 |
-5.18% |
104,300 |
| 2010/2/3 |
1,630 |
1,719 |
1,617 |
1,699 |
+5.27% |
113,000 |
| 2010/2/2 |
1,585 |
1,629 |
1,580 |
1,614 |
+0.56% |
43,900 |
| 2010/2/1 |
1,579 |
1,638 |
1,575 |
1,605 |
-0.80% |
49,700 |
|