| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/3/12 |
941 |
945 |
936 |
940 |
+0.11% |
70,600 |
| 2010/3/11 |
940 |
943 |
936 |
939 |
+0.32% |
24,200 |
| 2010/3/10 |
945 |
945 |
936 |
936 |
-0.32% |
30,300 |
| 2010/3/9 |
948 |
951 |
937 |
939 |
-1.26% |
77,200 |
| 2010/3/8 |
965 |
965 |
948 |
951 |
-0.63% |
47,400 |
| 2010/3/5 |
959 |
962 |
953 |
957 |
+0.95% |
23,900 |
| 2010/3/4 |
960 |
960 |
947 |
948 |
-0.84% |
39,800 |
| 2010/3/3 |
961 |
962 |
951 |
956 |
-0.31% |
30,600 |
| 2010/3/2 |
958 |
960 |
955 |
959 |
+0.21% |
33,900 |
| 2010/3/1 |
962 |
962 |
954 |
957 |
+0.21% |
28,100 |
| 2010/2/26 |
955 |
960 |
950 |
955 |
+0.00% |
49,500 |
| 2010/2/25 |
960 |
961 |
945 |
955 |
-0.31% |
60,500 |
| 2010/2/24 |
965 |
965 |
957 |
958 |
-0.83% |
37,500 |
| 2010/2/23 |
977 |
977 |
960 |
966 |
-0.31% |
24,300 |
| 2010/2/22 |
975 |
976 |
965 |
969 |
+1.47% |
37,700 |
| 2010/2/19 |
967 |
967 |
946 |
955 |
-1.44% |
78,600 |
| 2010/2/18 |
956 |
974 |
956 |
969 |
+0.41% |
55,500 |
| 2010/2/17 |
961 |
966 |
952 |
965 |
+1.47% |
38,800 |
| 2010/2/16 |
957 |
960 |
949 |
951 |
+0.42% |
36,300 |
| 2010/2/15 |
958 |
970 |
946 |
947 |
-1.76% |
37,900 |
| 2010/2/12 |
971 |
971 |
951 |
964 |
+0.84% |
68,700 |
| 2010/2/10 |
960 |
966 |
948 |
956 |
-0.52% |
50,200 |
| 2010/2/9 |
976 |
976 |
951 |
961 |
+0.00% |
61,300 |
| 2010/2/8 |
971 |
974 |
953 |
961 |
-2.04% |
76,100 |
| 2010/2/5 |
990 |
1,004 |
977 |
981 |
-2.87% |
107,800 |
| 2010/2/4 |
968 |
1,015 |
954 |
1,010 |
+5.76% |
188,200 |
| 2010/2/3 |
943 |
963 |
931 |
955 |
+2.25% |
63,700 |
| 2010/2/2 |
938 |
939 |
927 |
934 |
+0.86% |
24,600 |
| 2010/2/1 |
931 |
934 |
921 |
926 |
-0.54% |
47,800 |
| 2010/1/29 |
940 |
940 |
931 |
931 |
-0.43% |
42,900 |
| 2010/1/28 |
945 |
945 |
931 |
935 |
+0.54% |
57,900 |
| 2010/1/27 |
938 |
945 |
930 |
930 |
+0.11% |
42,900 |
| 2010/1/26 |
948 |
948 |
929 |
929 |
-0.75% |
97,900 |
| 2010/1/25 |
935 |
949 |
935 |
936 |
-1.06% |
42,300 |
| 2010/1/22 |
961 |
961 |
938 |
946 |
-1.25% |
55,300 |
| 2010/1/21 |
941 |
960 |
941 |
958 |
+2.02% |
110,200 |
| 2010/1/20 |
941 |
955 |
939 |
939 |
+0.43% |
85,800 |
| 2010/1/19 |
935 |
938 |
932 |
935 |
+0.54% |
74,800 |
| 2010/1/18 |
926 |
930 |
925 |
930 |
+0.54% |
48,000 |
| 2010/1/15 |
928 |
929 |
921 |
925 |
-0.32% |
77,700 |
| 2010/1/14 |
944 |
945 |
920 |
928 |
-1.69% |
211,500 |
| 2010/1/13 |
956 |
958 |
944 |
944 |
-1.26% |
121,200 |
| 2010/1/12 |
971 |
978 |
953 |
956 |
-2.25% |
135,900 |
| 2010/1/8 |
970 |
979 |
970 |
978 |
+0.62% |
37,000 |
| 2010/1/7 |
976 |
979 |
969 |
972 |
-0.61% |
63,400 |
| 2010/1/6 |
980 |
980 |
967 |
978 |
+0.62% |
76,300 |
| 2010/1/5 |
989 |
989 |
972 |
972 |
-0.41% |
24,600 |
| 2010/1/4 |
973 |
988 |
971 |
976 |
+0.51% |
17,200 |
| 2009/12/30 |
983 |
983 |
971 |
971 |
-0.41% |
22,000 |
| 2009/12/29 |
978 |
980 |
971 |
975 |
+0.41% |
18,500 |
| 2009/12/28 |
970 |
978 |
966 |
971 |
+0.21% |
26,600 |
| 2009/12/25 |
982 |
987 |
967 |
969 |
-1.42% |
32,400 |
| 2009/12/24 |
990 |
990 |
980 |
983 |
+0.61% |
45,500 |
| 2009/12/22 |
976 |
983 |
969 |
977 |
+0.72% |
17,400 |
| 2009/12/21 |
981 |
983 |
965 |
970 |
-0.41% |
35,700 |
| 2009/12/18 |
988 |
988 |
973 |
974 |
-0.71% |
39,300 |
| 2009/12/17 |
983 |
991 |
979 |
981 |
-1.21% |
40,000 |
| 2009/12/16 |
999 |
1,002 |
982 |
993 |
+0.91% |
59,500 |
| 2009/12/15 |
978 |
988 |
975 |
984 |
+0.61% |
24,200 |
| 2009/12/14 |
1,005 |
1,005 |
970 |
978 |
-0.41% |
72,200 |
| 2009/12/11 |
989 |
995 |
980 |
982 |
+0.31% |
55,400 |
| 2009/12/10 |
988 |
1,001 |
971 |
979 |
-1.01% |
35,900 |
| 2009/12/9 |
994 |
1,006 |
983 |
989 |
-0.20% |
31,400 |
| 2009/12/8 |
987 |
1,009 |
987 |
991 |
-0.30% |
41,300 |
| 2009/12/7 |
1,042 |
1,042 |
990 |
994 |
+0.20% |
58,300 |
| 2009/12/4 |
1,001 |
1,007 |
986 |
992 |
-0.60% |
42,700 |
| 2009/12/3 |
1,021 |
1,023 |
986 |
998 |
-0.30% |
68,900 |
| 2009/12/2 |
1,022 |
1,022 |
988 |
1,001 |
-0.10% |
52,500 |
| 2009/12/1 |
980 |
1,002 |
962 |
1,002 |
+3.30% |
64,500 |
| 2009/11/30 |
915 |
980 |
915 |
970 |
+4.86% |
88,900 |
| 2009/11/27 |
925 |
930 |
917 |
925 |
-0.54% |
47,400 |
| 2009/11/26 |
940 |
947 |
920 |
930 |
-1.69% |
51,500 |
| 2009/11/25 |
934 |
952 |
932 |
946 |
+0.42% |
31,000 |
| 2009/11/24 |
973 |
973 |
941 |
942 |
-3.29% |
54,600 |
| 2009/11/20 |
960 |
985 |
954 |
974 |
-0.10% |
60,400 |
| 2009/11/19 |
982 |
1,000 |
971 |
975 |
-1.42% |
33,100 |
| 2009/11/18 |
974 |
1,006 |
974 |
989 |
+1.23% |
71,100 |
| 2009/11/17 |
969 |
980 |
962 |
977 |
+0.83% |
58,200 |
| 2009/11/16 |
985 |
989 |
963 |
969 |
-1.92% |
63,000 |
| 2009/11/13 |
987 |
995 |
985 |
988 |
-0.70% |
81,100 |
| 2009/11/12 |
1,021 |
1,022 |
982 |
995 |
-4.42% |
100,500 |
| 2009/11/11 |
1,063 |
1,070 |
1,040 |
1,041 |
-1.89% |
65,500 |
| 2009/11/10 |
1,107 |
1,107 |
1,059 |
1,061 |
-3.55% |
88,200 |
| 2009/11/9 |
1,100 |
1,107 |
1,090 |
1,100 |
-2.14% |
46,000 |
| 2009/11/6 |
1,132 |
1,132 |
1,107 |
1,124 |
+0.36% |
34,300 |
| 2009/11/5 |
1,141 |
1,148 |
1,111 |
1,120 |
-2.27% |
47,800 |
| 2009/11/4 |
1,127 |
1,148 |
1,123 |
1,146 |
-0.09% |
51,600 |
| 2009/11/2 |
1,141 |
1,149 |
1,132 |
1,147 |
-0.26% |
34,000 |
| 2009/10/30 |
1,138 |
1,152 |
1,129 |
1,150 |
+0.70% |
49,400 |
| 2009/10/29 |
1,117 |
1,143 |
1,113 |
1,142 |
+0.44% |
109,800 |
| 2009/10/28 |
1,121 |
1,155 |
1,121 |
1,137 |
+1.43% |
106,700 |
| 2009/10/27 |
1,141 |
1,152 |
1,107 |
1,121 |
-2.52% |
121,000 |
| 2009/10/26 |
1,140 |
1,155 |
1,137 |
1,150 |
+1.32% |
79,600 |
| 2009/10/23 |
1,148 |
1,178 |
1,131 |
1,135 |
-1.39% |
89,400 |
| 2009/10/22 |
1,155 |
1,155 |
1,125 |
1,151 |
-1.20% |
78,200 |
| 2009/10/21 |
1,173 |
1,174 |
1,156 |
1,165 |
-0.68% |
77,800 |
| 2009/10/20 |
1,198 |
1,199 |
1,165 |
1,173 |
-1.35% |
115,800 |
| 2009/10/19 |
1,198 |
1,204 |
1,162 |
1,189 |
-0.67% |
86,400 |
| 2009/10/16 |
1,213 |
1,213 |
1,180 |
1,197 |
-0.91% |
54,500 |
| 2009/10/15 |
1,211 |
1,215 |
1,191 |
1,208 |
+0.33% |
50,300 |
| 2009/10/14 |
1,201 |
1,214 |
1,186 |
1,204 |
-0.82% |
84,200 |
| 2009/10/13 |
1,233 |
1,234 |
1,202 |
1,214 |
+0.08% |
62,900 |
| 2009/10/9 |
1,236 |
1,236 |
1,193 |
1,213 |
-1.78% |
81,600 |
| 2009/10/8 |
1,234 |
1,245 |
1,215 |
1,235 |
-0.80% |
72,200 |
| 2009/10/7 |
1,258 |
1,260 |
1,235 |
1,245 |
-0.88% |
79,900 |
| 2009/10/6 |
1,260 |
1,263 |
1,247 |
1,256 |
-0.32% |
83,000 |
| 2009/10/5 |
1,246 |
1,260 |
1,232 |
1,260 |
+1.12% |
48,600 |
| 2009/10/2 |
1,231 |
1,256 |
1,231 |
1,246 |
-1.35% |
51,800 |
| 2009/10/1 |
1,300 |
1,307 |
1,251 |
1,263 |
-2.85% |
73,500 |
| 2009/9/30 |
1,250 |
1,300 |
1,239 |
1,300 |
+2.36% |
117,300 |
| 2009/9/29 |
1,226 |
1,270 |
1,208 |
1,270 |
+4.01% |
103,500 |
| 2009/9/28 |
1,209 |
1,230 |
1,207 |
1,221 |
-0.41% |
65,900 |
| 2009/9/25 |
1,197 |
1,248 |
1,182 |
1,226 |
+0.91% |
74,700 |
| 2009/9/24 |
1,198 |
1,215 |
1,187 |
1,215 |
+2.97% |
117,100 |
| 2009/9/18 |
1,155 |
1,180 |
1,148 |
1,180 |
+1.03% |
65,800 |
| 2009/9/17 |
1,161 |
1,170 |
1,153 |
1,168 |
+0.78% |
30,500 |
| 2009/9/16 |
1,169 |
1,175 |
1,152 |
1,159 |
-0.77% |
48,100 |
| 2009/9/15 |
1,177 |
1,177 |
1,153 |
1,168 |
+0.95% |
25,100 |
| 2009/9/14 |
1,170 |
1,170 |
1,129 |
1,157 |
-1.11% |
44,800 |
| 2009/9/11 |
1,190 |
1,190 |
1,162 |
1,170 |
-0.34% |
77,100 |
| 2009/9/10 |
1,188 |
1,192 |
1,172 |
1,174 |
-0.42% |
46,300 |
| 2009/9/9 |
1,180 |
1,181 |
1,171 |
1,179 |
-0.08% |
24,000 |
| 2009/9/8 |
1,167 |
1,190 |
1,166 |
1,180 |
+0.77% |
29,400 |
|