| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/4/30 |
15,510 |
15,880 |
14,890 |
15,220 |
-0.07% |
12,625 |
| 2010/4/28 |
14,500 |
15,880 |
14,450 |
15,230 |
-1.74% |
19,794 |
| 2010/4/27 |
15,730 |
15,730 |
14,930 |
15,500 |
+0.00% |
13,987 |
| 2010/4/26 |
16,600 |
16,600 |
14,710 |
15,500 |
+13.97% |
38,858 |
| 2010/4/23 |
13,400 |
13,600 |
13,150 |
13,600 |
+1.80% |
6,433 |
| 2010/4/22 |
12,800 |
13,400 |
12,800 |
13,360 |
+3.41% |
8,483 |
| 2010/4/21 |
12,600 |
12,950 |
12,550 |
12,920 |
+5.81% |
3,921 |
| 2010/4/20 |
13,120 |
13,280 |
12,170 |
12,210 |
-5.35% |
7,839 |
| 2010/4/19 |
12,780 |
13,000 |
12,500 |
12,900 |
-5.01% |
7,095 |
| 2010/4/16 |
13,980 |
13,980 |
13,310 |
13,580 |
-3.55% |
7,480 |
| 2010/4/15 |
14,500 |
14,500 |
13,900 |
14,080 |
+0.79% |
7,365 |
| 2010/4/14 |
13,920 |
14,300 |
13,570 |
13,970 |
+0.36% |
7,087 |
| 2010/4/13 |
14,350 |
14,350 |
13,670 |
13,920 |
-1.90% |
8,254 |
| 2010/4/12 |
15,000 |
15,000 |
14,020 |
14,190 |
+0.92% |
14,760 |
| 2010/4/9 |
14,000 |
14,800 |
13,840 |
14,060 |
+5.87% |
34,394 |
| 2010/4/8 |
12,150 |
14,300 |
12,100 |
13,280 |
+13.21% |
32,334 |
| 2010/4/7 |
11,700 |
11,990 |
11,500 |
11,730 |
+0.26% |
3,872 |
| 2010/4/6 |
11,750 |
11,830 |
11,470 |
11,700 |
+2.18% |
2,755 |
| 2010/4/5 |
11,480 |
11,600 |
11,260 |
11,450 |
+2.42% |
3,180 |
| 2010/4/2 |
11,200 |
11,490 |
11,150 |
11,180 |
+0.72% |
2,738 |
| 2010/4/1 |
11,360 |
11,660 |
10,800 |
11,100 |
-6.09% |
4,991 |
| 2010/3/31 |
11,100 |
11,950 |
10,990 |
11,820 |
+11.09% |
7,039 |
| 2010/3/30 |
10,710 |
10,710 |
10,320 |
10,640 |
+0.28% |
4,424 |
| 2010/3/29 |
10,670 |
10,820 |
10,570 |
10,610 |
-1.39% |
2,364 |
| 2010/3/26 |
10,840 |
10,970 |
10,570 |
10,760 |
-0.55% |
3,601 |
| 2010/3/25 |
11,110 |
11,150 |
10,800 |
10,820 |
-4.50% |
1,852 |
| 2010/3/24 |
11,600 |
11,620 |
11,120 |
11,330 |
-1.90% |
970 |
| 2010/3/23 |
11,660 |
11,760 |
11,380 |
11,550 |
-0.60% |
1,105 |
| 2010/3/19 |
11,510 |
11,900 |
11,280 |
11,620 |
+0.78% |
1,630 |
| 2010/3/18 |
11,630 |
11,760 |
11,420 |
11,530 |
-1.28% |
1,089 |
| 2010/3/17 |
11,800 |
11,990 |
11,610 |
11,680 |
+0.69% |
1,252 |
| 2010/3/16 |
11,610 |
12,080 |
11,600 |
11,600 |
-0.51% |
2,903 |
| 2010/3/15 |
11,600 |
11,680 |
11,400 |
11,660 |
+0.52% |
1,305 |
| 2010/3/12 |
11,300 |
11,620 |
11,000 |
11,600 |
+2.65% |
1,853 |
| 2010/3/11 |
10,790 |
11,830 |
10,710 |
11,300 |
+5.12% |
2,423 |
| 2010/3/10 |
10,400 |
10,750 |
10,400 |
10,750 |
+3.17% |
973 |
| 2010/3/9 |
10,770 |
10,780 |
10,310 |
10,420 |
-2.71% |
986 |
| 2010/3/8 |
10,870 |
10,870 |
10,650 |
10,710 |
+1.23% |
1,055 |
| 2010/3/5 |
10,600 |
10,710 |
10,430 |
10,580 |
+0.57% |
676 |
| 2010/3/4 |
10,150 |
10,980 |
10,150 |
10,520 |
+1.25% |
2,059 |
| 2010/3/3 |
10,090 |
10,450 |
10,050 |
10,390 |
+0.00% |
571 |
| 2010/3/2 |
10,500 |
10,510 |
10,080 |
10,390 |
+1.86% |
902 |
| 2010/3/1 |
9,770 |
10,250 |
9,770 |
10,200 |
+4.40% |
1,209 |
| 2010/2/26 |
9,750 |
10,050 |
9,750 |
9,770 |
+0.00% |
1,013 |
| 2010/2/25 |
10,050 |
10,200 |
9,710 |
9,770 |
-2.88% |
1,924 |
| 2010/2/24 |
10,350 |
10,350 |
10,040 |
10,060 |
-2.80% |
1,062 |
| 2010/2/23 |
10,160 |
10,350 |
10,100 |
10,350 |
+1.87% |
712 |
| 2010/2/22 |
10,010 |
10,280 |
10,010 |
10,160 |
+2.11% |
565 |
| 2010/2/19 |
10,400 |
10,450 |
9,910 |
9,950 |
-4.51% |
1,193 |
| 2010/2/18 |
10,800 |
10,800 |
10,250 |
10,420 |
-2.53% |
1,096 |
| 2010/2/17 |
10,300 |
10,690 |
10,200 |
10,690 |
+6.90% |
1,922 |
| 2010/2/16 |
9,990 |
10,180 |
9,900 |
10,000 |
+0.00% |
1,108 |
| 2010/2/15 |
9,900 |
10,480 |
9,900 |
10,000 |
-1.96% |
1,465 |
| 2010/2/12 |
9,360 |
10,200 |
9,320 |
10,200 |
+7.37% |
2,245 |
| 2010/2/10 |
9,360 |
9,650 |
9,300 |
9,500 |
+3.15% |
1,457 |
| 2010/2/9 |
8,950 |
9,370 |
8,900 |
9,210 |
+1.99% |
1,403 |
| 2010/2/8 |
9,280 |
9,480 |
8,980 |
9,030 |
-3.22% |
3,702 |
| 2010/2/5 |
9,010 |
9,450 |
9,000 |
9,330 |
-2.81% |
5,628 |
| 2010/2/4 |
10,000 |
10,080 |
9,480 |
9,600 |
-6.34% |
5,393 |
| 2010/2/3 |
11,020 |
11,020 |
10,000 |
10,250 |
-3.94% |
4,046 |
| 2010/2/2 |
10,780 |
11,090 |
10,600 |
10,670 |
+3.59% |
3,550 |
| 2010/2/1 |
11,910 |
11,910 |
9,990 |
10,300 |
-12.71% |
4,777 |
| 2010/1/29 |
11,990 |
11,990 |
11,700 |
11,800 |
-1.67% |
1,823 |
| 2010/1/28 |
12,210 |
12,340 |
11,920 |
12,000 |
+0.76% |
3,040 |
| 2010/1/27 |
11,660 |
12,100 |
11,660 |
11,910 |
+2.23% |
2,855 |
| 2010/1/26 |
11,870 |
12,890 |
11,600 |
11,650 |
+0.69% |
9,401 |
| 2010/1/25 |
11,540 |
11,860 |
11,450 |
11,570 |
-2.94% |
4,163 |
| 2010/1/22 |
11,700 |
12,000 |
11,400 |
11,920 |
+1.02% |
3,444 |
| 2010/1/21 |
11,490 |
11,800 |
11,310 |
11,800 |
+2.52% |
1,183 |
| 2010/1/20 |
11,600 |
11,940 |
11,510 |
11,510 |
+0.17% |
4,465 |
| 2010/1/19 |
11,700 |
11,780 |
11,300 |
11,490 |
-1.03% |
1,826 |
| 2010/1/18 |
11,700 |
11,880 |
11,380 |
11,610 |
-1.61% |
3,046 |
| 2010/1/15 |
12,100 |
12,200 |
11,700 |
11,800 |
+0.00% |
6,315 |
| 2010/1/14 |
11,800 |
12,360 |
11,720 |
11,800 |
+2.61% |
8,887 |
| 2010/1/13 |
11,700 |
11,980 |
11,500 |
11,500 |
-4.17% |
3,420 |
| 2010/1/12 |
12,000 |
12,180 |
11,620 |
12,000 |
+7.14% |
11,872 |
| 2010/1/8 |
11,000 |
11,290 |
10,590 |
11,200 |
+2.00% |
3,072 |
| 2010/1/7 |
10,700 |
11,380 |
10,700 |
10,980 |
+2.81% |
3,007 |
| 2010/1/6 |
10,710 |
10,920 |
10,300 |
10,680 |
-2.29% |
2,893 |
| 2010/1/5 |
11,480 |
11,760 |
10,800 |
10,930 |
-4.37% |
6,113 |
| 2010/1/4 |
10,530 |
11,650 |
10,530 |
11,430 |
+4.86% |
3,294 |
| 2009/12/30 |
11,000 |
11,850 |
10,350 |
10,900 |
-0.91% |
8,972 |
| 2009/12/29 |
11,610 |
12,020 |
11,000 |
11,000 |
+0.64% |
17,812 |
| 2009/12/28 |
10,100 |
10,930 |
10,010 |
10,930 |
+10.07% |
8,554 |
| 2009/12/25 |
9,910 |
10,150 |
9,800 |
9,930 |
-0.10% |
2,047 |
| 2009/12/24 |
10,250 |
10,280 |
9,700 |
9,940 |
-0.60% |
4,748 |
| 2009/12/22 |
9,250 |
10,000 |
9,250 |
10,000 |
+8.11% |
5,436 |
| 2009/12/21 |
9,200 |
9,480 |
9,050 |
9,250 |
-1.60% |
1,558 |
| 2009/12/18 |
9,100 |
9,400 |
8,660 |
9,400 |
+0.00% |
4,325 |
| 2009/12/17 |
10,300 |
10,300 |
9,140 |
9,400 |
-7.75% |
5,513 |
| 2009/12/16 |
9,450 |
10,410 |
9,200 |
10,190 |
+7.83% |
9,899 |
| 2009/12/15 |
8,450 |
9,480 |
8,450 |
9,450 |
+11.31% |
4,504 |
| 2009/12/14 |
8,150 |
8,490 |
8,080 |
8,490 |
+3.54% |
2,595 |
| 2009/12/11 |
8,050 |
8,440 |
8,050 |
8,200 |
+3.02% |
4,667 |
| 2009/12/10 |
8,200 |
8,400 |
7,780 |
7,960 |
-2.93% |
5,249 |
| 2009/12/9 |
8,510 |
8,610 |
8,080 |
8,200 |
-8.89% |
5,424 |
| 2009/12/8 |
9,370 |
9,380 |
8,820 |
9,000 |
-5.96% |
4,172 |
| 2009/12/7 |
10,050 |
10,500 |
9,500 |
9,570 |
-0.83% |
5,974 |
| 2009/12/4 |
8,660 |
9,650 |
8,450 |
9,650 |
+11.56% |
4,253 |
| 2009/12/3 |
8,000 |
8,870 |
8,000 |
8,650 |
+8.40% |
3,631 |
| 2009/12/2 |
8,100 |
8,700 |
7,860 |
7,980 |
-0.87% |
2,844 |
| 2009/12/1 |
7,940 |
8,260 |
7,540 |
8,050 |
+6.76% |
3,099 |
| 2009/11/30 |
7,500 |
7,800 |
7,480 |
7,540 |
-2.08% |
4,384 |
| 2009/11/27 |
8,000 |
8,080 |
7,700 |
7,700 |
-6.21% |
898 |
| 2009/11/26 |
8,150 |
8,470 |
8,000 |
8,210 |
-0.85% |
456 |
| 2009/11/25 |
7,920 |
8,280 |
7,810 |
8,280 |
+5.88% |
910 |
| 2009/11/24 |
8,330 |
8,330 |
7,810 |
7,820 |
-2.62% |
1,479 |
| 2009/11/20 |
7,200 |
8,570 |
7,200 |
8,030 |
+5.66% |
2,259 |
| 2009/11/19 |
7,300 |
7,880 |
7,130 |
7,600 |
+1.88% |
2,091 |
| 2009/11/18 |
7,510 |
7,700 |
7,260 |
7,460 |
-1.19% |
1,775 |
| 2009/11/17 |
8,000 |
8,100 |
7,530 |
7,550 |
-9.69% |
4,026 |
| 2009/11/16 |
9,100 |
9,110 |
8,360 |
8,360 |
-6.28% |
2,775 |
| 2009/11/13 |
8,800 |
9,180 |
8,800 |
8,920 |
+2.53% |
1,107 |
| 2009/11/12 |
8,750 |
8,960 |
8,700 |
8,700 |
-2.36% |
777 |
| 2009/11/11 |
8,950 |
9,000 |
8,700 |
8,910 |
+0.34% |
1,652 |
| 2009/11/10 |
9,150 |
9,180 |
8,860 |
8,880 |
-1.88% |
959 |
| 2009/11/9 |
9,030 |
9,080 |
8,900 |
9,050 |
-0.55% |
1,123 |
| 2009/11/6 |
9,200 |
9,200 |
8,960 |
9,100 |
+0.22% |
2,325 |
| 2009/11/5 |
9,000 |
9,150 |
8,910 |
9,080 |
+0.22% |
951 |
| 2009/11/4 |
9,080 |
9,240 |
8,990 |
9,060 |
+0.67% |
1,111 |
| 2009/11/2 |
8,800 |
9,100 |
8,750 |
9,000 |
-3.23% |
2,762 |
| 2009/10/30 |
10,100 |
10,100 |
9,200 |
9,300 |
-6.25% |
4,189 |
| 2009/10/29 |
9,890 |
10,000 |
9,750 |
9,920 |
-1.59% |
2,741 |
|
