| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/1/4 |
2,800 |
2,829 |
2,750 |
2,829 |
-2.78% |
4,501 |
| 2009/12/30 |
2,885 |
2,910 |
2,880 |
2,910 |
+0.87% |
7,566 |
| 2009/12/29 |
2,880 |
2,900 |
2,860 |
2,885 |
+4.72% |
14,181 |
| 2009/12/28 |
2,720 |
2,780 |
2,720 |
2,755 |
+0.55% |
7,020 |
| 2009/12/25 |
2,720 |
2,740 |
2,720 |
2,740 |
+3.01% |
21,000 |
| 2009/12/24 |
2,670 |
2,700 |
2,660 |
2,660 |
+2.90% |
9,168 |
| 2009/12/22 |
2,520 |
2,600 |
2,520 |
2,585 |
+1.97% |
10,100 |
| 2009/12/21 |
2,505 |
2,545 |
2,505 |
2,535 |
+1.20% |
6,449 |
| 2009/12/18 |
2,550 |
2,550 |
2,500 |
2,505 |
-2.53% |
9,304 |
| 2009/12/17 |
2,560 |
2,585 |
2,555 |
2,570 |
+0.39% |
6,432 |
| 2009/12/16 |
2,580 |
2,600 |
2,560 |
2,560 |
-0.19% |
16,456 |
| 2009/12/15 |
2,550 |
2,585 |
2,545 |
2,565 |
+1.58% |
10,407 |
| 2009/12/14 |
2,530 |
2,540 |
2,485 |
2,525 |
-1.17% |
18,596 |
| 2009/12/11 |
2,535 |
2,555 |
2,535 |
2,555 |
-1.35% |
17,558 |
| 2009/12/10 |
2,605 |
2,635 |
2,590 |
2,590 |
-2.08% |
9,868 |
| 2009/12/9 |
2,640 |
2,660 |
2,635 |
2,645 |
-0.75% |
6,560 |
| 2009/12/8 |
2,740 |
2,740 |
2,665 |
2,665 |
-2.20% |
9,916 |
| 2009/12/7 |
2,700 |
2,730 |
2,700 |
2,725 |
+2.44% |
7,498 |
| 2009/12/4 |
2,650 |
2,675 |
2,630 |
2,660 |
-3.62% |
15,905 |
| 2009/12/3 |
2,780 |
2,780 |
2,710 |
2,760 |
+0.00% |
16,092 |
| 2009/12/2 |
2,650 |
2,780 |
2,650 |
2,760 |
+10.40% |
41,362 |
| 2009/12/1 |
2,500 |
2,500 |
2,500 |
2,500 |
-13.79% |
44,860 |
| 2009/11/30 |
2,820 |
2,950 |
2,800 |
2,900 |
+2.84% |
27,789 |
| 2009/11/27 |
2,745 |
2,880 |
2,745 |
2,820 |
-5.53% |
33,979 |
| 2009/11/26 |
3,000 |
3,010 |
2,975 |
2,985 |
-1.49% |
43,177 |
| 2009/11/25 |
3,040 |
3,080 |
3,020 |
3,030 |
-1.94% |
15,169 |
| 2009/11/24 |
3,110 |
3,130 |
3,090 |
3,090 |
-1.59% |
11,266 |
| 2009/11/20 |
3,150 |
3,160 |
3,120 |
3,140 |
-0.95% |
18,644 |
| 2009/11/19 |
3,190 |
3,220 |
3,160 |
3,170 |
+0.00% |
29,447 |
| 2009/11/18 |
3,190 |
3,210 |
3,160 |
3,170 |
-0.63% |
16,256 |
| 2009/11/17 |
3,190 |
3,200 |
3,180 |
3,190 |
-2.15% |
16,689 |
| 2009/11/16 |
3,250 |
3,280 |
3,240 |
3,260 |
-0.61% |
15,199 |
| 2009/11/13 |
3,270 |
3,320 |
3,250 |
3,280 |
-0.61% |
10,889 |
| 2009/11/12 |
3,270 |
3,330 |
3,270 |
3,300 |
-1.20% |
14,100 |
| 2009/11/11 |
3,370 |
3,410 |
3,340 |
3,340 |
-1.47% |
18,359 |
| 2009/11/10 |
3,300 |
3,420 |
3,300 |
3,390 |
+4.95% |
72,029 |
| 2009/11/9 |
3,290 |
3,290 |
3,230 |
3,230 |
-10.03% |
75,233 |
| 2009/11/6 |
3,560 |
3,620 |
3,550 |
3,590 |
+8.46% |
52,331 |
| 2009/11/5 |
3,320 |
3,380 |
3,300 |
3,310 |
-6.76% |
32,292 |
| 2009/11/4 |
3,510 |
3,550 |
3,480 |
3,550 |
+14.15% |
53,071 |
| 2009/11/2 |
3,030 |
3,110 |
3,010 |
3,110 |
-6.33% |
36,784 |
| 2009/10/30 |
3,360 |
3,370 |
3,320 |
3,320 |
+2.15% |
23,794 |
| 2009/10/29 |
3,190 |
3,250 |
3,170 |
3,250 |
+3.83% |
27,988 |
| 2009/10/28 |
3,140 |
3,160 |
3,100 |
3,130 |
-7.67% |
69,381 |
| 2009/10/27 |
3,340 |
3,400 |
3,330 |
3,390 |
-6.87% |
66,006 |
| 2009/10/26 |
3,600 |
3,640 |
3,590 |
3,640 |
-4.71% |
40,764 |
| 2009/10/23 |
3,800 |
3,840 |
3,790 |
3,820 |
+7.30% |
19,821 |
| 2009/10/22 |
3,530 |
3,600 |
3,530 |
3,560 |
-3.26% |
31,289 |
| 2009/10/21 |
3,680 |
3,690 |
3,650 |
3,680 |
-2.13% |
32,443 |
| 2009/10/20 |
3,770 |
3,780 |
3,720 |
3,760 |
-2.84% |
38,205 |
| 2009/10/19 |
3,850 |
3,900 |
3,850 |
3,870 |
-3.01% |
17,116 |
| 2009/10/16 |
3,970 |
4,000 |
3,940 |
3,990 |
+1.79% |
33,336 |
| 2009/10/15 |
3,950 |
3,970 |
3,890 |
3,920 |
-0.76% |
29,197 |
| 2009/10/14 |
3,990 |
4,000 |
3,900 |
3,950 |
-1.00% |
35,745 |
| 2009/10/13 |
3,960 |
4,000 |
3,960 |
3,990 |
+1.27% |
19,380 |
| 2009/10/9 |
3,890 |
3,980 |
3,880 |
3,940 |
-3.43% |
34,940 |
| 2009/10/8 |
4,050 |
4,090 |
4,030 |
4,080 |
+1.49% |
46,507 |
| 2009/10/7 |
3,940 |
4,030 |
3,930 |
4,020 |
+4.69% |
42,310 |
| 2009/10/6 |
3,830 |
3,900 |
3,820 |
3,840 |
-0.78% |
17,605 |
| 2009/10/5 |
3,850 |
3,890 |
3,830 |
3,870 |
+5.16% |
17,769 |
| 2009/10/2 |
3,670 |
3,740 |
3,660 |
3,680 |
-8.00% |
63,264 |
| 2009/10/1 |
3,980 |
4,000 |
3,960 |
4,000 |
-1.72% |
13,098 |
| 2009/9/30 |
4,050 |
4,100 |
4,040 |
4,070 |
-0.73% |
13,953 |
| 2009/9/29 |
4,080 |
4,130 |
4,080 |
4,100 |
+2.76% |
32,943 |
| 2009/9/28 |
3,910 |
4,020 |
3,900 |
3,990 |
-0.99% |
28,057 |
| 2009/9/25 |
4,000 |
4,040 |
3,980 |
4,030 |
-3.12% |
38,308 |
| 2009/9/24 |
4,170 |
4,170 |
4,100 |
4,160 |
+13.35% |
166,737 |
| 2009/9/18 |
3,520 |
3,690 |
3,510 |
3,670 |
+1.66% |
23,710 |
| 2009/9/17 |
3,660 |
3,660 |
3,590 |
3,610 |
+1.40% |
35,229 |
| 2009/9/16 |
3,510 |
3,580 |
3,500 |
3,560 |
-2.73% |
26,143 |
| 2009/9/15 |
3,600 |
3,700 |
3,600 |
3,660 |
+9.91% |
69,331 |
| 2009/9/14 |
3,360 |
3,400 |
3,320 |
3,330 |
-4.31% |
36,581 |
| 2009/9/11 |
3,500 |
3,520 |
3,460 |
3,480 |
-5.18% |
40,693 |
| 2009/9/10 |
3,650 |
3,670 |
3,610 |
3,670 |
+9.23% |
53,090 |
| 2009/9/9 |
3,320 |
3,400 |
3,320 |
3,360 |
-11.81% |
95,150 |
| 2009/9/8 |
3,750 |
3,820 |
3,710 |
3,810 |
+2.14% |
46,254 |
| 2009/9/7 |
3,710 |
3,730 |
3,670 |
3,730 |
-4.60% |
48,489 |
| 2009/9/4 |
3,970 |
3,990 |
3,900 |
3,910 |
+11.08% |
116,363 |
| 2009/9/3 |
3,530 |
3,550 |
3,450 |
3,520 |
+12.82% |
114,743 |
| 2009/9/2 |
3,000 |
3,190 |
3,000 |
3,120 |
-25.36% |
258,154 |
| 2009/9/1 |
4,180 |
4,180 |
4,180 |
4,180 |
-10.68% |
47,784 |
| 2009/8/31 |
4,690 |
4,690 |
4,610 |
4,680 |
+11.69% |
205,203 |
| 2009/8/28 |
4,190 |
4,190 |
4,190 |
4,190 |
+13.55% |
14,000 |
| 2009/8/27 |
3,680 |
3,700 |
3,610 |
3,690 |
+15.31% |
123,963 |
| 2009/8/26 |
3,170 |
3,200 |
3,150 |
3,200 |
+0.95% |
50,040 |
| 2009/8/25 |
3,150 |
3,190 |
3,130 |
3,170 |
+3.93% |
95,903 |
| 2009/8/24 |
2,995 |
3,060 |
2,995 |
3,050 |
+4.45% |
117,731 |
| 2009/8/21 |
2,960 |
2,960 |
2,865 |
2,920 |
+14.06% |
112,519 |
| 2009/8/20 |
2,500 |
2,570 |
2,470 |
2,560 |
+8.02% |
41,483 |
| 2009/8/19 |
2,365 |
2,395 |
2,330 |
2,370 |
+3.72% |
38,375 |
| 2009/8/18 |
2,195 |
2,285 |
2,170 |
2,285 |
+0.22% |
32,824 |
| 2009/8/17 |
2,295 |
2,320 |
2,260 |
2,280 |
-5.59% |
46,632 |
| 2009/8/14 |
2,430 |
2,430 |
2,400 |
2,415 |
-3.01% |
48,118 |
| 2009/8/13 |
2,435 |
2,500 |
2,435 |
2,490 |
+1.22% |
63,978 |
| 2009/8/12 |
2,460 |
2,460 |
2,460 |
2,460 |
-13.99% |
48,975 |
| 2009/8/11 |
2,840 |
2,880 |
2,800 |
2,860 |
+10.85% |
158,563 |
| 2009/8/10 |
2,580 |
2,580 |
2,580 |
2,580 |
+18.35% |
33,582 |
| 2009/8/7 |
2,210 |
2,230 |
2,150 |
2,180 |
-2.24% |
75,871 |
| 2009/8/6 |
2,005 |
2,385 |
2,000 |
2,230 |
+71.01% |
138,045 |
| 2009/8/5 |
1,310 |
1,330 |
1,294 |
1,304 |
+0.15% |
42,296 |
| 2009/8/4 |
1,300 |
1,332 |
1,296 |
1,302 |
+1.01% |
33,963 |
| 2009/8/3 |
1,293 |
1,300 |
1,280 |
1,289 |
+1.26% |
30,418 |
| 2009/7/31 |
1,258 |
1,273 |
1,251 |
1,273 |
+2.00% |
16,049 |
| 2009/7/30 |
1,250 |
1,250 |
1,226 |
1,248 |
-0.95% |
18,475 |
| 2009/7/29 |
1,270 |
1,279 |
1,252 |
1,260 |
+1.29% |
16,746 |
| 2009/7/28 |
1,238 |
1,255 |
1,230 |
1,244 |
+3.24% |
16,174 |
| 2009/7/27 |
1,202 |
1,208 |
1,188 |
1,205 |
-0.74% |
22,353 |
| 2009/7/24 |
1,220 |
1,220 |
1,201 |
1,214 |
-0.90% |
26,878 |
| 2009/7/23 |
1,201 |
1,230 |
1,201 |
1,225 |
-0.81% |
14,861 |
| 2009/7/22 |
1,250 |
1,254 |
1,210 |
1,235 |
-2.76% |
9,963 |
| 2009/7/21 |
1,251 |
1,285 |
1,241 |
1,270 |
+5.48% |
20,022 |
| 2009/7/17 |
1,188 |
1,238 |
1,177 |
1,204 |
-7.95% |
37,123 |
| 2009/7/16 |
1,341 |
1,360 |
1,301 |
1,308 |
-6.24% |
40,041 |
| 2009/7/15 |
1,462 |
1,462 |
1,355 |
1,395 |
-6.94% |
48,648 |
| 2009/7/14 |
1,476 |
1,524 |
1,440 |
1,499 |
+42.09% |
104,249 |
| 2009/7/13 |
1,055 |
1,055 |
1,055 |
1,055 |
+10.47% |
4,588 |
| 2009/7/10 |
900 |
969 |
900 |
955 |
-27.10% |
163,983 |
| 2009/7/9 |
1,246 |
1,340 |
1,240 |
1,310 |
+3.48% |
46,534 |
| 2009/7/8 |
1,248 |
1,280 |
1,245 |
1,266 |
-17.79% |
78,383 |
| 2009/7/7 |
1,558 |
1,573 |
1,520 |
1,540 |
-14.35% |
84,401 |
| 2009/7/6 |
1,815 |
1,820 |
1,774 |
1,798 |
-2.23% |
39,861 |
| 2009/7/3 |
1,764 |
1,950 |
1,760 |
1,839 |
+1213.57% |
92,097 |
| 2009/6/25 |
138 |
141 |
136 |
140 |
+1.45% |
354,300 |
|
