| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/5/12 |
2,480 |
2,480 |
2,405 |
2,420 |
-2.81% |
324,700 |
| 2009/5/11 |
2,470 |
2,505 |
2,445 |
2,490 |
+0.40% |
144,100 |
| 2009/5/8 |
2,470 |
2,500 |
2,425 |
2,480 |
+0.40% |
177,400 |
| 2009/5/7 |
2,495 |
2,510 |
2,455 |
2,470 |
+1.86% |
152,500 |
| 2009/5/1 |
2,465 |
2,485 |
2,420 |
2,425 |
-0.21% |
174,600 |
| 2009/4/30 |
2,445 |
2,490 |
2,430 |
2,430 |
+2.32% |
215,500 |
| 2009/4/28 |
2,485 |
2,515 |
2,375 |
2,375 |
-4.62% |
307,400 |
| 2009/4/27 |
2,485 |
2,545 |
2,465 |
2,490 |
+3.32% |
292,100 |
| 2009/4/24 |
2,430 |
2,455 |
2,400 |
2,410 |
-0.82% |
262,300 |
| 2009/4/23 |
2,430 |
2,445 |
2,395 |
2,430 |
+2.75% |
291,000 |
| 2009/4/22 |
2,445 |
2,445 |
2,350 |
2,365 |
-3.07% |
346,000 |
| 2009/4/21 |
2,440 |
2,450 |
2,390 |
2,440 |
-0.20% |
309,700 |
| 2009/4/20 |
2,465 |
2,495 |
2,430 |
2,445 |
+0.00% |
313,300 |
| 2009/4/17 |
2,480 |
2,480 |
2,430 |
2,445 |
-1.21% |
248,000 |
| 2009/4/16 |
2,480 |
2,540 |
2,450 |
2,475 |
-1.00% |
300,600 |
| 2009/4/15 |
2,450 |
2,515 |
2,450 |
2,500 |
+1.42% |
177,700 |
| 2009/4/14 |
2,510 |
2,510 |
2,440 |
2,465 |
-1.00% |
271,900 |
| 2009/4/13 |
2,485 |
2,510 |
2,465 |
2,490 |
-0.20% |
310,700 |
| 2009/4/10 |
2,520 |
2,530 |
2,480 |
2,495 |
-1.96% |
300,200 |
| 2009/4/9 |
2,585 |
2,595 |
2,535 |
2,545 |
-0.78% |
139,100 |
| 2009/4/8 |
2,610 |
2,610 |
2,525 |
2,565 |
-3.21% |
302,800 |
| 2009/4/7 |
2,635 |
2,705 |
2,625 |
2,650 |
+0.76% |
334,100 |
| 2009/4/6 |
2,645 |
2,685 |
2,625 |
2,630 |
-0.38% |
169,100 |
| 2009/4/3 |
2,625 |
2,680 |
2,585 |
2,640 |
+0.76% |
228,200 |
| 2009/4/2 |
2,600 |
2,635 |
2,555 |
2,620 |
+2.34% |
187,500 |
| 2009/4/1 |
2,580 |
2,580 |
2,515 |
2,560 |
-0.58% |
200,400 |
| 2009/3/31 |
2,625 |
2,625 |
2,560 |
2,575 |
-0.39% |
283,600 |
| 2009/3/30 |
2,645 |
2,670 |
2,575 |
2,585 |
-3.72% |
241,800 |
| 2009/3/27 |
2,685 |
2,715 |
2,660 |
2,685 |
+0.56% |
183,700 |
| 2009/3/26 |
2,690 |
2,690 |
2,640 |
2,670 |
+0.38% |
185,500 |
| 2009/3/25 |
2,590 |
2,660 |
2,570 |
2,660 |
+2.50% |
321,400 |
| 2009/3/24 |
2,600 |
2,615 |
2,505 |
2,595 |
+0.19% |
391,000 |
| 2009/3/23 |
2,535 |
2,590 |
2,520 |
2,590 |
+0.58% |
254,200 |
| 2009/3/19 |
2,600 |
2,615 |
2,510 |
2,575 |
+0.59% |
155,500 |
| 2009/3/18 |
2,415 |
2,560 |
2,390 |
2,560 |
+0.79% |
399,900 |
| 2009/3/17 |
2,565 |
2,575 |
2,510 |
2,540 |
-0.78% |
307,000 |
| 2009/3/16 |
2,515 |
2,625 |
2,515 |
2,560 |
+1.79% |
190,100 |
| 2009/3/13 |
2,475 |
2,545 |
2,475 |
2,515 |
+0.40% |
334,000 |
| 2009/3/12 |
2,535 |
2,555 |
2,470 |
2,505 |
-2.72% |
277,200 |
| 2009/3/11 |
2,560 |
2,590 |
2,515 |
2,575 |
+3.41% |
174,600 |
| 2009/3/10 |
2,495 |
2,530 |
2,470 |
2,490 |
-1.78% |
213,700 |
| 2009/3/9 |
2,495 |
2,570 |
2,495 |
2,535 |
+1.00% |
231,500 |
| 2009/3/6 |
2,520 |
2,590 |
2,490 |
2,510 |
-3.46% |
412,500 |
| 2009/3/5 |
2,595 |
2,630 |
2,530 |
2,600 |
+0.97% |
297,000 |
| 2009/3/4 |
2,550 |
2,590 |
2,500 |
2,575 |
+0.00% |
254,400 |
| 2009/3/3 |
2,625 |
2,640 |
2,565 |
2,575 |
-3.01% |
366,800 |
| 2009/3/2 |
2,690 |
2,690 |
2,605 |
2,655 |
-2.39% |
317,100 |
| 2009/2/27 |
2,650 |
2,725 |
2,620 |
2,720 |
+2.64% |
381,800 |
| 2009/2/26 |
2,645 |
2,665 |
2,605 |
2,650 |
+0.00% |
415,500 |
| 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 |
|
