| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
492 |
492 |
479 |
481 |
-1.64% |
24,484,200 |
| 2010/7/29 |
493 |
498 |
488 |
489 |
-0.61% |
17,738,900 |
| 2010/7/28 |
483 |
498 |
482 |
492 |
+3.58% |
34,458,500 |
| 2010/7/27 |
470 |
480 |
468 |
475 |
+1.28% |
23,207,900 |
| 2010/7/26 |
473 |
480 |
468 |
469 |
+0.00% |
23,783,800 |
| 2010/7/23 |
467 |
475 |
465 |
469 |
+1.96% |
34,078,300 |
| 2010/7/22 |
454 |
466 |
453 |
460 |
+1.10% |
32,609,700 |
| 2010/7/21 |
470 |
471 |
451 |
455 |
-3.81% |
44,032,700 |
| 2010/7/20 |
473 |
477 |
468 |
473 |
-2.07% |
28,922,600 |
| 2010/7/16 |
487 |
492 |
479 |
483 |
-1.63% |
22,921,300 |
| 2010/7/15 |
499 |
499 |
487 |
491 |
-2.19% |
24,189,600 |
| 2010/7/14 |
502 |
507 |
500 |
502 |
+2.03% |
22,230,200 |
| 2010/7/13 |
500 |
504 |
485 |
492 |
-1.20% |
28,316,500 |
| 2010/7/12 |
493 |
507 |
492 |
498 |
+1.43% |
32,818,900 |
| 2010/7/9 |
492 |
497 |
488 |
491 |
+0.61% |
35,443,200 |
| 2010/7/8 |
489 |
492 |
485 |
488 |
+3.17% |
40,973,300 |
| 2010/7/7 |
490 |
490 |
468 |
473 |
-3.27% |
49,977,400 |
| 2010/7/6 |
478 |
489 |
468 |
489 |
+1.45% |
51,924,800 |
| 2010/7/5 |
481 |
490 |
480 |
482 |
+0.84% |
27,794,400 |
| 2010/7/2 |
482 |
482 |
473 |
478 |
-0.62% |
38,347,300 |
| 2010/7/1 |
486 |
489 |
481 |
481 |
-1.64% |
28,480,800 |
| 2010/6/30 |
488 |
492 |
482 |
489 |
-2.00% |
39,629,400 |
| 2010/6/29 |
506 |
507 |
497 |
499 |
-1.58% |
28,521,900 |
| 2010/6/28 |
515 |
515 |
504 |
507 |
-1.93% |
29,090,100 |
| 2010/6/25 |
522 |
526 |
512 |
517 |
-1.52% |
31,441,000 |
| 2010/6/24 |
521 |
529 |
521 |
525 |
-0.57% |
22,230,800 |
| 2010/6/23 |
532 |
534 |
528 |
528 |
-1.68% |
20,629,900 |
| 2010/6/22 |
534 |
545 |
531 |
537 |
-0.19% |
26,411,500 |
| 2010/6/21 |
536 |
544 |
533 |
538 |
+0.56% |
28,491,700 |
| 2010/6/18 |
541 |
542 |
530 |
535 |
-1.47% |
19,697,500 |
| 2010/6/17 |
547 |
547 |
540 |
543 |
-0.73% |
14,493,400 |
| 2010/6/16 |
551 |
555 |
547 |
547 |
+1.11% |
24,580,900 |
| 2010/6/15 |
536 |
554 |
534 |
541 |
+1.88% |
41,426,400 |
| 2010/6/14 |
533 |
537 |
528 |
531 |
-0.75% |
22,044,400 |
| 2010/6/11 |
540 |
544 |
534 |
535 |
+0.94% |
29,228,200 |
| 2010/6/10 |
530 |
530 |
522 |
530 |
+1.15% |
26,837,300 |
| 2010/6/9 |
523 |
528 |
515 |
524 |
-1.50% |
31,849,000 |
| 2010/6/8 |
533 |
537 |
530 |
532 |
-0.19% |
27,661,800 |
| 2010/6/7 |
541 |
542 |
528 |
533 |
-4.65% |
39,555,200 |
| 2010/6/4 |
560 |
566 |
556 |
559 |
-0.36% |
26,382,600 |
| 2010/6/3 |
566 |
568 |
555 |
561 |
+0.00% |
33,042,500 |
| 2010/6/2 |
561 |
570 |
556 |
561 |
-1.41% |
29,635,200 |
| 2010/6/1 |
564 |
572 |
560 |
569 |
+0.53% |
24,069,000 |
| 2010/5/31 |
566 |
576 |
563 |
566 |
-0.18% |
20,514,000 |
| 2010/5/28 |
577 |
582 |
561 |
567 |
-0.35% |
39,417,200 |
| 2010/5/27 |
547 |
571 |
547 |
569 |
+3.27% |
43,046,800 |
| 2010/5/26 |
552 |
563 |
544 |
551 |
+0.55% |
46,839,500 |
| 2010/5/25 |
551 |
557 |
545 |
548 |
-1.62% |
36,745,500 |
| 2010/5/24 |
563 |
564 |
551 |
557 |
-1.59% |
48,905,200 |
| 2010/5/21 |
550 |
567 |
549 |
566 |
-0.35% |
53,204,500 |
| 2010/5/20 |
572 |
577 |
565 |
568 |
-1.73% |
43,399,900 |
| 2010/5/19 |
573 |
578 |
566 |
578 |
-1.20% |
45,879,100 |
| 2010/5/18 |
605 |
605 |
584 |
585 |
-2.17% |
37,371,800 |
| 2010/5/17 |
602 |
609 |
594 |
598 |
-1.48% |
36,464,500 |
| 2010/5/14 |
602 |
615 |
597 |
607 |
-0.49% |
43,578,300 |
| 2010/5/13 |
604 |
617 |
604 |
610 |
+2.52% |
37,527,900 |
| 2010/5/12 |
601 |
606 |
589 |
595 |
-1.82% |
48,938,800 |
| 2010/5/11 |
628 |
629 |
600 |
606 |
-1.94% |
41,451,500 |
| 2010/5/10 |
609 |
629 |
606 |
618 |
+1.64% |
43,028,400 |
| 2010/5/7 |
594 |
613 |
593 |
608 |
-2.56% |
67,532,700 |
| 2010/5/6 |
640 |
641 |
620 |
624 |
-4.73% |
60,249,700 |
| 2010/4/30 |
669 |
672 |
649 |
655 |
-1.06% |
64,665,300 |
| 2010/4/28 |
650 |
665 |
647 |
662 |
-1.05% |
33,280,900 |
| 2010/4/27 |
670 |
675 |
664 |
669 |
-1.04% |
29,826,400 |
| 2010/4/26 |
664 |
681 |
663 |
676 |
+2.58% |
30,581,100 |
| 2010/4/23 |
655 |
663 |
653 |
659 |
-0.15% |
29,516,800 |
| 2010/4/22 |
664 |
665 |
656 |
660 |
-1.05% |
30,831,800 |
| 2010/4/21 |
673 |
674 |
666 |
667 |
-0.15% |
36,919,500 |
| 2010/4/20 |
675 |
676 |
665 |
668 |
-0.15% |
30,312,700 |
| 2010/4/19 |
668 |
671 |
661 |
669 |
-2.76% |
41,464,300 |
| 2010/4/16 |
692 |
696 |
686 |
688 |
-0.72% |
24,274,200 |
| 2010/4/15 |
701 |
701 |
692 |
693 |
+0.14% |
20,477,900 |
| 2010/4/14 |
698 |
699 |
685 |
692 |
-1.42% |
35,962,700 |
| 2010/4/13 |
706 |
707 |
693 |
702 |
-0.71% |
24,597,500 |
| 2010/4/12 |
712 |
715 |
705 |
707 |
+0.14% |
31,494,500 |
| 2010/4/9 |
707 |
712 |
700 |
706 |
+1.15% |
25,817,500 |
| 2010/4/8 |
704 |
716 |
697 |
698 |
-1.27% |
36,476,200 |
| 2010/4/7 |
696 |
717 |
695 |
707 |
+1.87% |
49,878,600 |
| 2010/4/6 |
693 |
695 |
683 |
694 |
+0.14% |
22,780,400 |
| 2010/4/5 |
702 |
703 |
692 |
693 |
-0.14% |
16,507,300 |
| 2010/4/2 |
697 |
699 |
690 |
694 |
+0.73% |
22,847,500 |
| 2010/4/1 |
690 |
693 |
682 |
689 |
+0.00% |
24,227,400 |
| 2010/3/31 |
702 |
702 |
681 |
689 |
-1.85% |
36,769,600 |
| 2010/3/30 |
707 |
708 |
698 |
702 |
+0.43% |
27,959,500 |
| 2010/3/29 |
679 |
700 |
677 |
699 |
+2.34% |
29,782,600 |
| 2010/3/26 |
672 |
685 |
670 |
683 |
+2.25% |
25,026,500 |
| 2010/3/25 |
672 |
675 |
665 |
668 |
-0.15% |
18,490,800 |
| 2010/3/24 |
666 |
670 |
662 |
669 |
+1.21% |
16,309,300 |
| 2010/3/23 |
665 |
668 |
660 |
661 |
-1.34% |
15,254,600 |
| 2010/3/19 |
674 |
675 |
668 |
670 |
-0.30% |
16,784,300 |
| 2010/3/18 |
684 |
684 |
670 |
672 |
-1.75% |
22,637,000 |
| 2010/3/17 |
692 |
693 |
679 |
684 |
-0.15% |
22,254,900 |
| 2010/3/16 |
681 |
691 |
680 |
685 |
+0.00% |
22,964,500 |
| 2010/3/15 |
678 |
688 |
678 |
685 |
+2.54% |
31,329,500 |
| 2010/3/12 |
664 |
669 |
660 |
668 |
+1.67% |
32,680,700 |
| 2010/3/11 |
655 |
663 |
654 |
657 |
+0.92% |
20,977,600 |
| 2010/3/10 |
657 |
661 |
650 |
651 |
-1.36% |
15,215,900 |
| 2010/3/9 |
664 |
665 |
658 |
660 |
-0.30% |
12,973,900 |
| 2010/3/8 |
660 |
663 |
656 |
662 |
+2.48% |
25,363,100 |
| 2010/3/5 |
641 |
647 |
638 |
646 |
+2.05% |
20,295,600 |
| 2010/3/4 |
644 |
645 |
631 |
633 |
-1.09% |
28,145,000 |
| 2010/3/3 |
650 |
654 |
638 |
640 |
-2.14% |
22,983,300 |
| 2010/3/2 |
659 |
660 |
646 |
654 |
-0.46% |
16,062,800 |
| 2010/3/1 |
655 |
662 |
653 |
657 |
+0.15% |
14,670,800 |
| 2010/2/26 |
657 |
659 |
649 |
656 |
+1.55% |
25,224,300 |
| 2010/2/25 |
656 |
659 |
643 |
646 |
-1.52% |
20,887,900 |
| 2010/2/24 |
657 |
659 |
651 |
656 |
-1.50% |
17,878,400 |
| 2010/2/23 |
662 |
669 |
658 |
666 |
+1.22% |
22,102,200 |
| 2010/2/22 |
659 |
664 |
656 |
658 |
+2.33% |
17,944,300 |
| 2010/2/19 |
661 |
663 |
640 |
643 |
-2.43% |
20,763,300 |
| 2010/2/18 |
662 |
670 |
657 |
659 |
+0.00% |
19,404,100 |
| 2010/2/17 |
649 |
663 |
645 |
659 |
+3.13% |
26,606,200 |
| 2010/2/16 |
634 |
645 |
633 |
639 |
+1.11% |
16,155,100 |
| 2010/2/15 |
639 |
641 |
631 |
632 |
-1.40% |
15,046,100 |
| 2010/2/12 |
635 |
644 |
635 |
641 |
+1.10% |
24,504,500 |
| 2010/2/10 |
651 |
653 |
634 |
634 |
-1.09% |
24,312,800 |
| 2010/2/9 |
635 |
646 |
633 |
641 |
-0.47% |
25,863,200 |
| 2010/2/8 |
642 |
652 |
636 |
644 |
+1.10% |
35,534,000 |
| 2010/2/5 |
636 |
648 |
631 |
637 |
-4.35% |
54,477,400 |
| 2010/2/4 |
683 |
685 |
658 |
666 |
-2.77% |
40,062,500 |
| 2010/2/3 |
709 |
715 |
685 |
685 |
-2.84% |
55,651,000 |
| 2010/2/2 |
689 |
707 |
685 |
705 |
+3.83% |
45,460,500 |
| 2010/2/1 |
684 |
687 |
670 |
679 |
-0.73% |
33,779,600 |
|