| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/3/16 |
17,170 |
17,200 |
16,920 |
16,980 |
-0.47% |
80,005 |
| 2010/3/15 |
16,930 |
17,120 |
16,810 |
17,060 |
+2.96% |
99,895 |
| 2010/3/12 |
16,480 |
16,640 |
16,380 |
16,570 |
+0.91% |
74,476 |
| 2010/3/11 |
16,470 |
16,530 |
16,270 |
16,420 |
+0.43% |
60,472 |
| 2010/3/10 |
16,100 |
16,400 |
16,030 |
16,350 |
+2.44% |
105,468 |
| 2010/3/9 |
16,140 |
16,140 |
15,950 |
15,960 |
-1.12% |
43,498 |
| 2010/3/8 |
16,250 |
16,290 |
16,020 |
16,140 |
+1.51% |
69,900 |
| 2010/3/5 |
15,800 |
15,960 |
15,730 |
15,900 |
+1.34% |
86,704 |
| 2010/3/4 |
15,810 |
15,900 |
15,610 |
15,690 |
-1.32% |
60,590 |
| 2010/3/3 |
15,880 |
15,950 |
15,810 |
15,900 |
+0.00% |
45,758 |
| 2010/3/2 |
16,190 |
16,200 |
15,730 |
15,900 |
-1.06% |
61,999 |
| 2010/3/1 |
15,860 |
16,100 |
15,840 |
16,070 |
+1.32% |
64,641 |
| 2010/2/26 |
15,900 |
16,110 |
15,750 |
15,860 |
-1.06% |
96,356 |
| 2010/2/25 |
16,230 |
16,370 |
16,000 |
16,030 |
-1.54% |
81,610 |
| 2010/2/24 |
16,250 |
16,410 |
16,200 |
16,280 |
-1.99% |
82,136 |
| 2010/2/23 |
16,620 |
16,650 |
16,480 |
16,610 |
+0.48% |
70,412 |
| 2010/2/22 |
16,280 |
16,580 |
16,260 |
16,530 |
+1.97% |
85,594 |
| 2010/2/19 |
16,460 |
16,570 |
16,170 |
16,210 |
-2.29% |
60,351 |
| 2010/2/18 |
16,580 |
16,640 |
16,450 |
16,590 |
+1.22% |
63,561 |
| 2010/2/17 |
16,210 |
16,390 |
16,110 |
16,390 |
+2.82% |
69,201 |
| 2010/2/16 |
16,330 |
16,340 |
15,850 |
15,940 |
-2.15% |
71,526 |
| 2010/2/15 |
16,360 |
16,380 |
16,070 |
16,290 |
-0.12% |
48,091 |
| 2010/2/12 |
16,430 |
16,630 |
16,240 |
16,310 |
+0.49% |
60,731 |
| 2010/2/10 |
16,500 |
16,550 |
16,220 |
16,230 |
+0.37% |
75,394 |
| 2010/2/9 |
16,300 |
16,490 |
16,130 |
16,170 |
-1.58% |
75,738 |
| 2010/2/8 |
16,470 |
16,670 |
16,260 |
16,430 |
-1.26% |
49,149 |
| 2010/2/5 |
16,510 |
16,850 |
16,490 |
16,640 |
-3.87% |
62,083 |
| 2010/2/4 |
17,620 |
17,650 |
17,020 |
17,310 |
-0.29% |
52,262 |
| 2010/2/3 |
17,400 |
17,560 |
17,300 |
17,360 |
+1.05% |
63,101 |
| 2010/2/2 |
17,010 |
17,260 |
16,950 |
17,180 |
+2.08% |
61,252 |
| 2010/2/1 |
17,200 |
17,280 |
16,610 |
16,830 |
-2.60% |
91,083 |
| 2010/1/29 |
17,620 |
17,710 |
17,220 |
17,280 |
-1.93% |
71,563 |
| 2010/1/28 |
17,610 |
17,830 |
17,430 |
17,620 |
+1.32% |
75,707 |
| 2010/1/27 |
17,540 |
17,740 |
17,210 |
17,390 |
+0.46% |
80,611 |
| 2010/1/26 |
17,840 |
17,930 |
17,270 |
17,310 |
-2.04% |
70,234 |
| 2010/1/25 |
17,480 |
17,850 |
17,450 |
17,670 |
-1.17% |
66,777 |
| 2010/1/22 |
17,590 |
17,880 |
17,500 |
17,880 |
-0.61% |
79,528 |
| 2010/1/21 |
17,270 |
18,070 |
17,150 |
17,990 |
+1.81% |
89,724 |
| 2010/1/20 |
18,100 |
18,180 |
17,610 |
17,670 |
-0.95% |
59,747 |
| 2010/1/19 |
18,300 |
18,420 |
17,740 |
17,840 |
-3.15% |
83,130 |
| 2010/1/18 |
18,220 |
18,540 |
18,200 |
18,420 |
-1.07% |
63,597 |
| 2010/1/15 |
18,780 |
18,810 |
18,430 |
18,620 |
-0.11% |
94,581 |
| 2010/1/14 |
18,390 |
18,700 |
18,250 |
18,640 |
+2.98% |
93,258 |
| 2010/1/13 |
18,190 |
18,610 |
18,080 |
18,100 |
-2.84% |
93,135 |
| 2010/1/12 |
17,930 |
18,640 |
17,840 |
18,630 |
+3.50% |
116,019 |
| 2010/1/8 |
17,760 |
18,130 |
17,760 |
18,000 |
+1.41% |
84,425 |
| 2010/1/7 |
17,520 |
18,040 |
17,500 |
17,750 |
+1.43% |
101,185 |
| 2010/1/6 |
17,460 |
17,690 |
17,320 |
17,500 |
+1.16% |
101,311 |
| 2010/1/5 |
16,780 |
17,550 |
16,720 |
17,300 |
+4.28% |
125,780 |
| 2010/1/4 |
16,640 |
16,700 |
16,420 |
16,590 |
+0.18% |
32,951 |
| 2009/12/30 |
16,610 |
16,680 |
16,520 |
16,560 |
-0.48% |
43,640 |
| 2009/12/29 |
16,710 |
16,820 |
16,500 |
16,640 |
-0.18% |
50,145 |
| 2009/12/28 |
16,610 |
16,840 |
16,610 |
16,670 |
+0.36% |
49,710 |
| 2009/12/25 |
16,850 |
16,850 |
16,500 |
16,610 |
-0.89% |
56,058 |
| 2009/12/24 |
16,360 |
16,820 |
16,200 |
16,760 |
+3.20% |
110,144 |
| 2009/12/22 |
16,260 |
16,300 |
16,120 |
16,240 |
+1.12% |
56,491 |
| 2009/12/21 |
15,820 |
16,170 |
15,810 |
16,060 |
+1.45% |
47,137 |
| 2009/12/18 |
15,670 |
15,930 |
15,610 |
15,830 |
-0.81% |
56,693 |
| 2009/12/17 |
16,330 |
16,330 |
15,930 |
15,960 |
-1.05% |
60,902 |
| 2009/12/16 |
16,360 |
16,480 |
16,040 |
16,130 |
+1.70% |
95,060 |
| 2009/12/15 |
15,890 |
15,960 |
15,770 |
15,860 |
+0.25% |
42,006 |
| 2009/12/14 |
15,930 |
16,130 |
15,650 |
15,820 |
+0.57% |
70,879 |
| 2009/12/11 |
15,830 |
15,830 |
15,370 |
15,730 |
+1.94% |
109,859 |
| 2009/12/10 |
15,340 |
15,880 |
15,300 |
15,430 |
-0.71% |
96,769 |
| 2009/12/9 |
15,650 |
15,700 |
15,400 |
15,540 |
-3.18% |
70,417 |
| 2009/12/8 |
16,410 |
16,480 |
15,950 |
16,050 |
-3.20% |
120,297 |
| 2009/12/7 |
16,110 |
16,700 |
16,070 |
16,580 |
+6.08% |
177,241 |
| 2009/12/4 |
15,740 |
15,790 |
15,320 |
15,630 |
+1.03% |
122,348 |
| 2009/12/3 |
15,200 |
15,590 |
15,190 |
15,470 |
+2.79% |
113,260 |
| 2009/12/2 |
15,000 |
15,280 |
14,700 |
15,050 |
-0.53% |
105,319 |
| 2009/12/1 |
14,590 |
15,130 |
14,160 |
15,130 |
+3.77% |
138,276 |
| 2009/11/30 |
14,100 |
14,580 |
14,040 |
14,580 |
+6.42% |
135,647 |
| 2009/11/27 |
13,640 |
13,980 |
13,530 |
13,700 |
-3.79% |
131,100 |
| 2009/11/26 |
13,690 |
14,340 |
13,570 |
14,240 |
+2.96% |
110,415 |
| 2009/11/25 |
13,510 |
13,890 |
13,470 |
13,830 |
-0.36% |
103,819 |
| 2009/11/24 |
14,470 |
14,480 |
13,590 |
13,880 |
-2.05% |
133,690 |
| 2009/11/20 |
13,400 |
14,260 |
13,370 |
14,170 |
+2.76% |
162,981 |
| 2009/11/19 |
13,660 |
13,940 |
13,430 |
13,790 |
-0.51% |
188,618 |
| 2009/11/18 |
14,100 |
14,200 |
13,520 |
13,860 |
-3.82% |
223,621 |
| 2009/11/17 |
14,610 |
14,930 |
14,340 |
14,410 |
-1.10% |
123,510 |
| 2009/11/16 |
15,400 |
15,530 |
14,520 |
14,570 |
-7.78% |
184,372 |
| 2009/11/13 |
15,200 |
15,840 |
15,150 |
15,800 |
+4.08% |
195,444 |
| 2009/11/12 |
15,300 |
15,920 |
15,110 |
15,180 |
+0.53% |
177,996 |
| 2009/11/11 |
15,610 |
15,760 |
15,020 |
15,100 |
-4.55% |
174,326 |
| 2009/11/10 |
15,800 |
16,130 |
15,710 |
15,820 |
+1.61% |
134,732 |
| 2009/11/9 |
15,260 |
15,750 |
15,030 |
15,570 |
+0.13% |
98,656 |
| 2009/11/6 |
16,030 |
16,050 |
15,440 |
15,550 |
-2.45% |
134,376 |
| 2009/11/5 |
15,980 |
16,170 |
15,630 |
15,940 |
-0.25% |
111,101 |
| 2009/11/4 |
16,340 |
16,350 |
15,880 |
15,980 |
-3.39% |
163,027 |
| 2009/11/2 |
16,450 |
16,650 |
16,350 |
16,540 |
-3.27% |
139,951 |
| 2009/10/30 |
17,100 |
17,200 |
16,800 |
17,100 |
+3.01% |
138,742 |
| 2009/10/29 |
16,600 |
17,060 |
16,330 |
16,600 |
-3.32% |
300,177 |
| 2009/10/28 |
17,980 |
17,980 |
17,020 |
17,170 |
-3.43% |
201,461 |
| 2009/10/27 |
18,280 |
18,360 |
17,650 |
17,780 |
-3.79% |
124,412 |
| 2009/10/26 |
18,500 |
18,740 |
18,230 |
18,480 |
-1.39% |
120,206 |
| 2009/10/23 |
18,160 |
19,010 |
18,080 |
18,740 |
+5.52% |
207,399 |
| 2009/10/22 |
17,500 |
17,800 |
17,460 |
17,760 |
-0.73% |
86,194 |
| 2009/10/21 |
17,680 |
17,960 |
17,650 |
17,890 |
+0.11% |
63,478 |
| 2009/10/20 |
18,110 |
18,120 |
17,740 |
17,870 |
-0.22% |
89,790 |
| 2009/10/19 |
17,300 |
17,960 |
17,110 |
17,910 |
+4.43% |
114,568 |
| 2009/10/16 |
17,750 |
17,830 |
17,070 |
17,150 |
-3.38% |
125,845 |
| 2009/10/15 |
17,690 |
18,100 |
17,630 |
17,750 |
+2.13% |
101,972 |
| 2009/10/14 |
17,800 |
17,800 |
17,160 |
17,380 |
-2.80% |
111,978 |
| 2009/10/13 |
18,000 |
18,230 |
17,850 |
17,880 |
+0.28% |
104,004 |
| 2009/10/9 |
17,830 |
17,860 |
17,520 |
17,830 |
+1.13% |
120,029 |
| 2009/10/8 |
17,530 |
17,630 |
17,160 |
17,630 |
+2.92% |
140,757 |
| 2009/10/7 |
17,410 |
17,490 |
17,010 |
17,130 |
+0.12% |
135,967 |
| 2009/10/6 |
17,200 |
17,320 |
16,790 |
17,110 |
+2.64% |
114,923 |
| 2009/10/5 |
16,570 |
17,020 |
16,390 |
16,670 |
+0.85% |
127,088 |
| 2009/10/2 |
16,210 |
16,620 |
16,130 |
16,530 |
-2.82% |
167,568 |
| 2009/10/1 |
17,360 |
17,590 |
16,750 |
17,010 |
-4.22% |
202,487 |
| 2009/9/30 |
17,860 |
17,880 |
17,000 |
17,760 |
-1.66% |
171,486 |
| 2009/9/29 |
18,290 |
18,470 |
17,940 |
18,060 |
+0.44% |
89,236 |
| 2009/9/28 |
18,600 |
18,750 |
17,870 |
17,980 |
-7.18% |
154,843 |
| 2009/9/25 |
19,800 |
19,800 |
19,300 |
19,370 |
-3.39% |
82,001 |
| 2009/9/24 |
19,800 |
20,380 |
19,500 |
20,050 |
+0.45% |
89,617 |
| 2009/9/18 |
19,790 |
20,090 |
19,370 |
19,960 |
-0.55% |
105,740 |
| 2009/9/17 |
20,070 |
20,180 |
19,470 |
20,070 |
+2.03% |
120,075 |
| 2009/9/16 |
20,260 |
20,430 |
19,550 |
19,670 |
-2.58% |
99,740 |
| 2009/9/15 |
20,690 |
20,740 |
20,010 |
20,190 |
-1.56% |
71,612 |
| 2009/9/14 |
21,000 |
21,150 |
20,370 |
20,510 |
-3.16% |
85,965 |
| 2009/9/11 |
21,470 |
21,500 |
20,850 |
21,180 |
+0.05% |
94,432 |
| 2009/9/10 |
21,090 |
21,630 |
21,090 |
21,170 |
+0.43% |
73,608 |
|
