| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/2/25 |
2,625 |
2,650 |
2,590 |
2,650 |
+0.95% |
448,700 |
| 2009/2/24 |
2,615 |
2,635 |
2,600 |
2,625 |
+0.38% |
412,100 |
| 2009/2/23 |
2,560 |
2,620 |
2,530 |
2,615 |
+2.15% |
437,400 |
| 2009/2/20 |
2,570 |
2,575 |
2,530 |
2,560 |
+0.39% |
325,600 |
| 2009/2/19 |
2,560 |
2,580 |
2,535 |
2,550 |
-0.39% |
457,300 |
| 2009/2/18 |
2,620 |
2,625 |
2,530 |
2,560 |
-2.29% |
649,200 |
| 2009/2/17 |
2,595 |
2,635 |
2,570 |
2,620 |
+0.96% |
619,100 |
| 2009/2/16 |
2,480 |
2,605 |
2,450 |
2,595 |
+4.64% |
745,500 |
| 2009/2/13 |
2,310 |
2,490 |
2,305 |
2,480 |
+9.49% |
1,160,500 |
| 2009/2/12 |
2,260 |
2,290 |
2,235 |
2,265 |
-2.79% |
504,000 |
| 2009/2/10 |
2,340 |
2,365 |
2,315 |
2,330 |
+1.30% |
655,900 |
| 2009/2/9 |
2,315 |
2,360 |
2,295 |
2,300 |
+1.32% |
894,200 |
| 2009/2/6 |
2,185 |
2,280 |
2,160 |
2,270 |
+2.48% |
517,600 |
| 2009/2/5 |
2,255 |
2,275 |
2,190 |
2,215 |
-0.89% |
424,800 |
| 2009/2/4 |
2,225 |
2,260 |
2,190 |
2,235 |
+0.45% |
476,900 |
| 2009/2/3 |
2,255 |
2,270 |
2,225 |
2,225 |
-1.11% |
644,200 |
| 2009/2/2 |
2,295 |
2,300 |
2,230 |
2,250 |
-3.64% |
518,500 |
| 2009/1/30 |
2,485 |
2,485 |
2,305 |
2,335 |
+2.19% |
538,600 |
| 2009/1/29 |
2,270 |
2,290 |
2,230 |
2,285 |
-0.44% |
435,400 |
| 2009/1/28 |
2,265 |
2,325 |
2,265 |
2,295 |
+1.55% |
492,000 |
| 2009/1/27 |
2,190 |
2,280 |
2,185 |
2,260 |
+5.12% |
327,100 |
| 2009/1/26 |
2,225 |
2,225 |
2,135 |
2,150 |
-1.60% |
545,100 |
| 2009/1/23 |
2,170 |
2,215 |
2,120 |
2,185 |
+0.69% |
581,000 |
| 2009/1/22 |
2,130 |
2,185 |
2,120 |
2,170 |
+0.93% |
651,300 |
| 2009/1/21 |
2,120 |
2,170 |
2,105 |
2,150 |
-0.46% |
598,600 |
| 2009/1/20 |
2,165 |
2,170 |
2,110 |
2,160 |
-0.23% |
370,200 |
| 2009/1/19 |
2,200 |
2,200 |
2,140 |
2,165 |
-1.81% |
155,600 |
| 2009/1/16 |
2,190 |
2,235 |
2,160 |
2,205 |
+2.56% |
359,600 |
| 2009/1/15 |
2,190 |
2,240 |
2,135 |
2,150 |
-5.08% |
413,300 |
| 2009/1/14 |
2,255 |
2,345 |
2,235 |
2,265 |
+1.34% |
514,100 |
| 2009/1/13 |
2,295 |
2,300 |
2,220 |
2,235 |
-5.89% |
762,000 |
| 2009/1/9 |
2,355 |
2,400 |
2,305 |
2,375 |
-2.46% |
756,000 |
| 2009/1/8 |
2,445 |
2,495 |
2,425 |
2,435 |
-3.37% |
413,500 |
| 2009/1/7 |
2,590 |
2,595 |
2,515 |
2,520 |
-3.08% |
327,100 |
| 2009/1/6 |
2,695 |
2,695 |
2,595 |
2,600 |
-2.26% |
261,500 |
| 2009/1/5 |
2,750 |
2,750 |
2,640 |
2,660 |
-0.37% |
109,900 |
| 2008/12/30 |
2,635 |
2,690 |
2,635 |
2,670 |
-1.48% |
137,900 |
| 2008/12/29 |
2,670 |
2,710 |
2,625 |
2,710 |
+2.07% |
248,900 |
| 2008/12/26 |
2,580 |
2,655 |
2,570 |
2,655 |
+2.12% |
374,100 |
| 2008/12/25 |
2,600 |
2,645 |
2,560 |
2,600 |
+0.19% |
263,500 |
| 2008/12/24 |
2,655 |
2,665 |
2,555 |
2,595 |
-2.63% |
258,100 |
| 2008/12/22 |
2,590 |
2,675 |
2,555 |
2,665 |
+4.31% |
228,100 |
| 2008/12/19 |
2,545 |
2,595 |
2,510 |
2,555 |
-1.92% |
336,300 |
| 2008/12/18 |
2,700 |
2,705 |
2,570 |
2,605 |
-2.25% |
308,700 |
| 2008/12/17 |
2,690 |
2,735 |
2,595 |
2,665 |
-0.93% |
368,200 |
| 2008/12/16 |
2,820 |
2,825 |
2,675 |
2,690 |
-5.94% |
361,500 |
| 2008/12/15 |
2,840 |
2,885 |
2,825 |
2,860 |
+2.88% |
266,200 |
| 2008/12/12 |
2,770 |
2,830 |
2,750 |
2,780 |
+0.54% |
494,200 |
| 2008/12/11 |
2,730 |
2,780 |
2,715 |
2,765 |
+4.34% |
515,200 |
| 2008/12/10 |
2,505 |
2,690 |
2,495 |
2,650 |
+4.13% |
483,800 |
| 2008/12/9 |
2,510 |
2,565 |
2,485 |
2,545 |
+0.39% |
278,400 |
| 2008/12/8 |
2,525 |
2,580 |
2,430 |
2,535 |
-1.17% |
267,700 |
| 2008/12/5 |
2,470 |
2,660 |
2,410 |
2,565 |
+4.06% |
672,500 |
| 2008/12/4 |
2,345 |
2,485 |
2,320 |
2,465 |
+5.12% |
591,500 |
| 2008/12/3 |
2,400 |
2,475 |
2,310 |
2,345 |
+4.69% |
651,700 |
| 2008/12/2 |
2,150 |
2,250 |
2,100 |
2,240 |
+3.23% |
540,000 |
| 2008/12/1 |
2,225 |
2,235 |
2,155 |
2,170 |
+1.64% |
253,100 |
| 2008/11/28 |
2,110 |
2,155 |
2,050 |
2,135 |
-0.70% |
326,100 |
| 2008/11/27 |
2,100 |
2,190 |
2,100 |
2,150 |
+2.14% |
161,300 |
| 2008/11/26 |
2,170 |
2,170 |
2,070 |
2,105 |
-2.32% |
288,100 |
| 2008/11/25 |
2,145 |
2,175 |
2,025 |
2,155 |
+5.12% |
373,300 |
| 2008/11/21 |
1,965 |
2,050 |
1,921 |
2,050 |
+2.24% |
395,300 |
| 2008/11/20 |
2,110 |
2,125 |
1,973 |
2,005 |
-8.24% |
457,200 |
| 2008/11/19 |
2,190 |
2,205 |
2,125 |
2,185 |
+0.23% |
207,000 |
| 2008/11/18 |
2,180 |
2,230 |
2,145 |
2,180 |
-1.80% |
273,200 |
| 2008/11/17 |
2,170 |
2,305 |
2,145 |
2,220 |
+0.68% |
284,800 |
| 2008/11/14 |
2,285 |
2,305 |
2,160 |
2,205 |
-1.78% |
312,500 |
| 2008/11/13 |
2,200 |
2,295 |
2,180 |
2,245 |
-1.10% |
229,400 |
| 2008/11/12 |
2,245 |
2,300 |
2,200 |
2,270 |
-3.81% |
340,400 |
| 2008/11/11 |
2,340 |
2,390 |
2,235 |
2,360 |
+0.64% |
397,300 |
| 2008/11/10 |
2,320 |
2,415 |
2,310 |
2,345 |
+1.30% |
265,400 |
| 2008/11/7 |
2,245 |
2,350 |
2,155 |
2,315 |
+0.65% |
340,900 |
| 2008/11/6 |
2,280 |
2,370 |
2,250 |
2,300 |
-8.73% |
594,600 |
| 2008/11/5 |
2,385 |
2,525 |
2,350 |
2,520 |
+7.46% |
359,600 |
| 2008/11/4 |
2,310 |
2,415 |
2,220 |
2,345 |
+11.93% |
457,300 |
| 2008/10/31 |
2,055 |
2,180 |
2,005 |
2,095 |
+3.97% |
667,400 |
| 2008/10/30 |
1,817 |
2,015 |
1,800 |
2,015 |
+10.96% |
733,500 |
| 2008/10/29 |
1,740 |
1,839 |
1,710 |
1,816 |
+10.73% |
823,100 |
| 2008/10/28 |
1,640 |
1,640 |
1,640 |
1,640 |
-19.61% |
155,800 |
| 2008/10/27 |
2,260 |
2,270 |
2,025 |
2,040 |
-9.53% |
392,900 |
| 2008/10/24 |
2,340 |
2,440 |
2,220 |
2,255 |
-8.33% |
440,900 |
| 2008/10/23 |
2,470 |
2,485 |
2,320 |
2,460 |
+1.23% |
607,500 |
| 2008/10/22 |
2,645 |
2,710 |
2,430 |
2,430 |
-13.37% |
690,800 |
| 2008/10/21 |
2,825 |
2,935 |
2,710 |
2,805 |
+2.37% |
216,000 |
| 2008/10/20 |
2,610 |
2,745 |
2,540 |
2,740 |
+3.40% |
468,600 |
| 2008/10/17 |
2,625 |
2,700 |
2,585 |
2,650 |
+2.91% |
295,600 |
| 2008/10/16 |
2,760 |
2,760 |
2,505 |
2,575 |
-7.21% |
476,100 |
| 2008/10/15 |
2,700 |
2,810 |
2,635 |
2,775 |
+2.78% |
289,000 |
| 2008/10/14 |
2,635 |
2,735 |
2,590 |
2,700 |
+5.68% |
417,400 |
| 2008/10/10 |
2,535 |
2,675 |
2,455 |
2,555 |
-10.51% |
441,700 |
| 2008/10/9 |
2,885 |
2,985 |
2,730 |
2,855 |
-0.35% |
441,800 |
| 2008/10/8 |
2,910 |
3,020 |
2,855 |
2,865 |
-5.76% |
540,000 |
| 2008/10/7 |
2,965 |
3,090 |
2,860 |
3,040 |
+1.84% |
349,500 |
| 2008/10/6 |
3,050 |
3,050 |
2,950 |
2,985 |
-2.13% |
379,400 |
| 2008/10/3 |
3,220 |
3,220 |
3,030 |
3,050 |
-4.98% |
470,300 |
| 2008/10/2 |
3,240 |
3,250 |
3,180 |
3,210 |
-0.62% |
213,900 |
| 2008/10/1 |
3,260 |
3,280 |
3,200 |
3,230 |
+0.62% |
252,100 |
| 2008/9/30 |
3,270 |
3,270 |
3,060 |
3,210 |
-3.60% |
239,100 |
| 2008/9/29 |
3,400 |
3,460 |
3,320 |
3,330 |
-0.89% |
180,900 |
| 2008/9/26 |
3,480 |
3,510 |
3,320 |
3,360 |
-1.47% |
263,100 |
| 2008/9/25 |
3,360 |
3,410 |
3,300 |
3,410 |
-0.29% |
219,000 |
| 2008/9/24 |
3,470 |
3,470 |
3,340 |
3,420 |
+4.59% |
283,700 |
| 2008/9/22 |
3,370 |
3,390 |
3,270 |
3,270 |
-0.61% |
181,800 |
| 2008/9/19 |
3,140 |
3,310 |
3,140 |
3,290 |
+1.54% |
256,100 |
| 2008/9/18 |
3,290 |
3,290 |
3,210 |
3,240 |
-3.86% |
345,100 |
| 2008/9/17 |
3,580 |
3,580 |
3,360 |
3,370 |
-3.99% |
406,800 |
| 2008/9/16 |
3,510 |
3,580 |
3,460 |
3,510 |
-2.50% |
214,100 |
| 2008/9/12 |
3,650 |
3,650 |
3,590 |
3,600 |
-1.64% |
243,500 |
| 2008/9/11 |
3,750 |
3,750 |
3,660 |
3,660 |
-2.40% |
215,400 |
| 2008/9/10 |
3,680 |
3,750 |
3,680 |
3,750 |
+1.35% |
226,800 |
| 2008/9/9 |
3,750 |
3,760 |
3,670 |
3,700 |
+0.00% |
162,000 |
| 2008/9/8 |
3,680 |
3,740 |
3,670 |
3,700 |
+1.65% |
205,300 |
| 2008/9/5 |
3,710 |
3,720 |
3,610 |
3,640 |
-3.96% |
309,600 |
| 2008/9/4 |
3,790 |
3,790 |
3,740 |
3,790 |
-1.04% |
180,800 |
| 2008/9/3 |
3,790 |
3,840 |
3,780 |
3,830 |
+1.86% |
147,900 |
| 2008/9/2 |
3,790 |
3,840 |
3,740 |
3,760 |
-1.83% |
172,900 |
| 2008/9/1 |
3,870 |
3,890 |
3,830 |
3,830 |
-2.30% |
103,900 |
| 2008/8/29 |
3,840 |
3,920 |
3,810 |
3,920 |
+3.43% |
284,100 |
| 2008/8/28 |
3,820 |
3,830 |
3,780 |
3,790 |
-2.07% |
126,700 |
| 2008/8/27 |
3,800 |
3,870 |
3,800 |
3,870 |
+1.84% |
139,900 |
| 2008/8/26 |
3,810 |
3,810 |
3,780 |
3,800 |
-0.78% |
144,400 |
| 2008/8/25 |
3,810 |
3,850 |
3,810 |
3,830 |
+0.79% |
101,800 |
| 2008/8/22 |
3,800 |
3,810 |
3,750 |
3,800 |
+0.00% |
142,600 |
|
