| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
881 |
892 |
870 |
873 |
-1.13% |
21,200 |
| 2010/7/29 |
895 |
895 |
883 |
883 |
-1.67% |
22,000 |
| 2010/7/28 |
890 |
898 |
890 |
898 |
+1.35% |
15,300 |
| 2010/7/27 |
880 |
889 |
880 |
886 |
+1.03% |
8,100 |
| 2010/7/26 |
883 |
884 |
877 |
877 |
+0.23% |
7,800 |
| 2010/7/23 |
883 |
886 |
871 |
875 |
+0.69% |
17,700 |
| 2010/7/22 |
876 |
876 |
867 |
869 |
-1.59% |
34,700 |
| 2010/7/21 |
884 |
911 |
881 |
883 |
-0.11% |
25,900 |
| 2010/7/20 |
878 |
884 |
875 |
884 |
+0.23% |
18,900 |
| 2010/7/16 |
885 |
888 |
881 |
882 |
-0.45% |
19,700 |
| 2010/7/15 |
890 |
893 |
886 |
886 |
-1.23% |
17,500 |
| 2010/7/14 |
898 |
899 |
889 |
897 |
+1.24% |
13,300 |
| 2010/7/13 |
894 |
901 |
886 |
886 |
-0.89% |
27,200 |
| 2010/7/12 |
899 |
903 |
893 |
894 |
-0.67% |
18,600 |
| 2010/7/9 |
912 |
912 |
900 |
900 |
-0.77% |
29,300 |
| 2010/7/8 |
911 |
911 |
895 |
907 |
+1.11% |
17,500 |
| 2010/7/7 |
901 |
906 |
893 |
897 |
-0.99% |
17,300 |
| 2010/7/6 |
920 |
920 |
893 |
906 |
+0.11% |
20,800 |
| 2010/7/5 |
891 |
908 |
891 |
905 |
+1.57% |
16,600 |
| 2010/7/2 |
895 |
898 |
889 |
891 |
-0.78% |
23,100 |
| 2010/7/1 |
898 |
906 |
885 |
898 |
-1.21% |
29,100 |
| 2010/6/30 |
913 |
915 |
902 |
909 |
-1.73% |
29,700 |
| 2010/6/29 |
929 |
932 |
920 |
925 |
-0.75% |
13,100 |
| 2010/6/28 |
915 |
935 |
915 |
932 |
+0.65% |
27,500 |
| 2010/6/25 |
918 |
929 |
918 |
926 |
+0.11% |
26,300 |
| 2010/6/24 |
940 |
940 |
920 |
925 |
+0.54% |
17,600 |
| 2010/6/23 |
932 |
933 |
918 |
920 |
-1.18% |
24,400 |
| 2010/6/22 |
923 |
933 |
919 |
931 |
+0.76% |
14,300 |
| 2010/6/21 |
930 |
930 |
920 |
924 |
+0.00% |
21,200 |
| 2010/6/18 |
930 |
930 |
917 |
924 |
-0.75% |
31,100 |
| 2010/6/17 |
925 |
932 |
923 |
931 |
+0.00% |
15,100 |
| 2010/6/16 |
930 |
934 |
921 |
931 |
+1.31% |
27,700 |
| 2010/6/15 |
912 |
926 |
912 |
919 |
+0.22% |
21,800 |
| 2010/6/14 |
930 |
930 |
910 |
917 |
+1.89% |
23,400 |
| 2010/6/11 |
912 |
912 |
893 |
900 |
+0.22% |
83,800 |
| 2010/6/10 |
900 |
905 |
890 |
898 |
+0.34% |
65,400 |
| 2010/6/9 |
900 |
901 |
884 |
895 |
+0.79% |
52,400 |
| 2010/6/8 |
875 |
893 |
875 |
888 |
+1.60% |
30,900 |
| 2010/6/7 |
875 |
878 |
872 |
874 |
-1.47% |
20,500 |
| 2010/6/4 |
893 |
893 |
883 |
887 |
+0.11% |
24,500 |
| 2010/6/3 |
896 |
896 |
881 |
886 |
+0.57% |
15,100 |
| 2010/6/2 |
880 |
887 |
880 |
881 |
-0.45% |
23,600 |
| 2010/6/1 |
896 |
896 |
881 |
885 |
-1.45% |
33,600 |
| 2010/5/31 |
873 |
898 |
872 |
898 |
+2.86% |
31,300 |
| 2010/5/28 |
868 |
879 |
868 |
873 |
+0.81% |
46,700 |
| 2010/5/27 |
877 |
879 |
862 |
866 |
-1.25% |
72,300 |
| 2010/5/26 |
885 |
886 |
875 |
877 |
-1.68% |
53,100 |
| 2010/5/25 |
896 |
899 |
888 |
892 |
-0.78% |
44,200 |
| 2010/5/24 |
911 |
912 |
896 |
899 |
-0.66% |
41,800 |
| 2010/5/21 |
915 |
917 |
902 |
905 |
-2.06% |
66,700 |
| 2010/5/20 |
921 |
930 |
920 |
924 |
-0.22% |
26,700 |
| 2010/5/19 |
920 |
926 |
917 |
926 |
+0.11% |
34,000 |
| 2010/5/18 |
924 |
926 |
919 |
925 |
+0.43% |
17,800 |
| 2010/5/17 |
930 |
931 |
917 |
921 |
-1.39% |
41,800 |
| 2010/5/14 |
935 |
950 |
929 |
934 |
-0.74% |
40,300 |
| 2010/5/13 |
946 |
947 |
933 |
941 |
-0.53% |
44,400 |
| 2010/5/12 |
933 |
947 |
933 |
946 |
+0.21% |
32,500 |
| 2010/5/11 |
949 |
951 |
944 |
944 |
+0.11% |
28,100 |
| 2010/5/10 |
928 |
950 |
925 |
943 |
+1.51% |
39,900 |
| 2010/5/7 |
930 |
937 |
926 |
929 |
-1.38% |
56,600 |
| 2010/5/6 |
942 |
946 |
937 |
942 |
-0.42% |
43,400 |
| 2010/4/30 |
944 |
949 |
944 |
946 |
+0.53% |
35,200 |
| 2010/4/28 |
947 |
951 |
941 |
941 |
-1.77% |
54,400 |
| 2010/4/27 |
960 |
963 |
955 |
958 |
-0.73% |
14,700 |
| 2010/4/26 |
960 |
966 |
957 |
965 |
+1.69% |
39,600 |
| 2010/4/23 |
949 |
959 |
946 |
949 |
-0.52% |
47,200 |
| 2010/4/22 |
966 |
966 |
948 |
954 |
-1.14% |
50,700 |
| 2010/4/21 |
960 |
970 |
958 |
965 |
+0.31% |
38,300 |
| 2010/4/20 |
967 |
967 |
957 |
962 |
+0.42% |
27,300 |
| 2010/4/19 |
970 |
971 |
958 |
958 |
-1.64% |
35,700 |
| 2010/4/16 |
995 |
995 |
971 |
974 |
-1.32% |
31,700 |
| 2010/4/15 |
993 |
1,000 |
987 |
987 |
-0.10% |
44,600 |
| 2010/4/14 |
985 |
993 |
984 |
988 |
+0.92% |
33,700 |
| 2010/4/13 |
985 |
985 |
978 |
979 |
-0.31% |
19,000 |
| 2010/4/12 |
985 |
987 |
981 |
982 |
+0.20% |
47,100 |
| 2010/4/9 |
972 |
981 |
972 |
980 |
+0.93% |
35,300 |
| 2010/4/8 |
971 |
975 |
970 |
971 |
+0.00% |
25,200 |
| 2010/4/7 |
968 |
975 |
964 |
971 |
+1.25% |
32,600 |
| 2010/4/6 |
967 |
968 |
958 |
959 |
-0.83% |
43,400 |
| 2010/4/5 |
975 |
979 |
964 |
967 |
-0.51% |
31,800 |
| 2010/4/2 |
980 |
980 |
972 |
972 |
-0.61% |
23,200 |
| 2010/4/1 |
978 |
979 |
968 |
978 |
+0.10% |
25,300 |
| 2010/3/31 |
979 |
980 |
969 |
977 |
+0.21% |
42,800 |
| 2010/3/30 |
980 |
984 |
967 |
975 |
-0.51% |
40,600 |
| 2010/3/29 |
972 |
986 |
970 |
980 |
-1.90% |
36,800 |
| 2010/3/26 |
980 |
999 |
977 |
999 |
+2.46% |
58,500 |
| 2010/3/25 |
979 |
980 |
970 |
975 |
-0.20% |
53,300 |
| 2010/3/24 |
981 |
983 |
967 |
977 |
+0.00% |
49,400 |
| 2010/3/23 |
962 |
978 |
953 |
977 |
+2.09% |
95,600 |
| 2010/3/19 |
955 |
957 |
950 |
957 |
+1.06% |
32,000 |
| 2010/3/18 |
948 |
949 |
946 |
947 |
+0.32% |
19,600 |
| 2010/3/17 |
946 |
947 |
940 |
944 |
+0.21% |
36,900 |
| 2010/3/16 |
939 |
948 |
939 |
942 |
-0.32% |
33,100 |
| 2010/3/15 |
944 |
948 |
936 |
945 |
+0.53% |
38,800 |
| 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 |
|