| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/11/13 |
3,080 |
3,100 |
3,060 |
3,070 |
-0.97% |
249,500 |
| 2009/11/12 |
3,130 |
3,160 |
3,080 |
3,100 |
-1.59% |
433,600 |
| 2009/11/11 |
3,170 |
3,180 |
3,140 |
3,150 |
-0.94% |
206,600 |
| 2009/11/10 |
3,170 |
3,210 |
3,170 |
3,180 |
+0.95% |
257,500 |
| 2009/11/9 |
3,150 |
3,170 |
3,120 |
3,150 |
-0.63% |
360,500 |
| 2009/11/6 |
3,180 |
3,190 |
3,120 |
3,170 |
+0.00% |
344,000 |
| 2009/11/5 |
3,220 |
3,220 |
3,160 |
3,170 |
-1.25% |
311,300 |
| 2009/11/4 |
3,180 |
3,220 |
3,180 |
3,210 |
+0.31% |
130,600 |
| 2009/11/2 |
3,220 |
3,220 |
3,160 |
3,200 |
-0.93% |
358,300 |
| 2009/10/30 |
3,200 |
3,240 |
3,200 |
3,230 |
+1.25% |
377,600 |
| 2009/10/29 |
3,180 |
3,210 |
3,170 |
3,190 |
-1.24% |
421,300 |
| 2009/10/28 |
3,250 |
3,260 |
3,220 |
3,230 |
-0.62% |
321,700 |
| 2009/10/27 |
3,300 |
3,300 |
3,240 |
3,250 |
-1.22% |
418,300 |
| 2009/10/26 |
3,300 |
3,310 |
3,270 |
3,290 |
-1.50% |
561,900 |
| 2009/10/23 |
3,400 |
3,420 |
3,320 |
3,340 |
-1.18% |
815,300 |
| 2009/10/22 |
3,390 |
3,430 |
3,340 |
3,380 |
+1.20% |
736,900 |
| 2009/10/21 |
3,230 |
3,340 |
3,220 |
3,340 |
+3.41% |
725,000 |
| 2009/10/20 |
3,210 |
3,240 |
3,210 |
3,230 |
+0.00% |
347,300 |
| 2009/10/19 |
3,230 |
3,230 |
3,210 |
3,230 |
+0.31% |
114,700 |
| 2009/10/16 |
3,220 |
3,220 |
3,190 |
3,220 |
-0.92% |
277,200 |
| 2009/10/15 |
3,170 |
3,250 |
3,170 |
3,250 |
+1.56% |
646,500 |
| 2009/10/14 |
3,090 |
3,210 |
3,060 |
3,200 |
+3.56% |
891,800 |
| 2009/10/13 |
3,020 |
3,100 |
3,010 |
3,090 |
+1.98% |
307,400 |
| 2009/10/9 |
3,010 |
3,030 |
2,980 |
3,030 |
+0.33% |
187,200 |
| 2009/10/8 |
3,010 |
3,020 |
2,995 |
3,020 |
+0.00% |
227,600 |
| 2009/10/7 |
3,000 |
3,040 |
3,000 |
3,020 |
+0.33% |
339,100 |
| 2009/10/6 |
2,995 |
3,010 |
2,975 |
3,010 |
-0.33% |
182,400 |
| 2009/10/5 |
3,010 |
3,030 |
3,000 |
3,020 |
-0.66% |
217,300 |
| 2009/10/2 |
3,070 |
3,070 |
3,020 |
3,040 |
-1.94% |
415,100 |
| 2009/10/1 |
3,070 |
3,100 |
3,050 |
3,100 |
+0.00% |
191,900 |
| 2009/9/30 |
3,080 |
3,100 |
3,060 |
3,100 |
+0.98% |
133,100 |
| 2009/9/29 |
3,080 |
3,080 |
3,050 |
3,070 |
-0.97% |
209,500 |
| 2009/9/28 |
3,070 |
3,110 |
3,060 |
3,100 |
+0.98% |
164,900 |
| 2009/9/25 |
3,110 |
3,110 |
3,070 |
3,070 |
-1.92% |
147,100 |
| 2009/9/24 |
3,080 |
3,130 |
3,080 |
3,130 |
+1.95% |
257,200 |
| 2009/9/18 |
3,050 |
3,080 |
3,050 |
3,070 |
+0.00% |
173,100 |
| 2009/9/17 |
3,060 |
3,080 |
3,030 |
3,070 |
+0.33% |
135,400 |
| 2009/9/16 |
3,060 |
3,080 |
3,050 |
3,060 |
-0.33% |
109,700 |
| 2009/9/15 |
3,020 |
3,070 |
2,995 |
3,070 |
+2.50% |
157,600 |
| 2009/9/14 |
2,995 |
3,020 |
2,985 |
2,995 |
+0.00% |
78,400 |
| 2009/9/11 |
3,010 |
3,020 |
2,985 |
2,995 |
-1.16% |
211,300 |
| 2009/9/10 |
3,030 |
3,050 |
3,010 |
3,030 |
+0.33% |
161,500 |
| 2009/9/9 |
3,030 |
3,050 |
3,000 |
3,020 |
-1.31% |
162,200 |
| 2009/9/8 |
3,060 |
3,070 |
3,030 |
3,060 |
+0.00% |
133,300 |
| 2009/9/7 |
3,070 |
3,080 |
3,060 |
3,060 |
+0.00% |
152,000 |
| 2009/9/4 |
3,080 |
3,100 |
3,050 |
3,060 |
-0.33% |
202,400 |
| 2009/9/3 |
3,050 |
3,080 |
3,050 |
3,070 |
+0.00% |
158,500 |
| 2009/9/2 |
3,030 |
3,080 |
3,000 |
3,070 |
+1.32% |
314,700 |
| 2009/9/1 |
3,050 |
3,050 |
3,020 |
3,030 |
-1.30% |
113,100 |
| 2009/8/31 |
3,050 |
3,090 |
3,040 |
3,070 |
+0.99% |
196,800 |
| 2009/8/28 |
3,040 |
3,080 |
3,010 |
3,040 |
+0.33% |
267,700 |
| 2009/8/27 |
3,020 |
3,030 |
2,980 |
3,030 |
+0.66% |
146,400 |
| 2009/8/26 |
3,040 |
3,050 |
2,995 |
3,010 |
-0.66% |
313,400 |
| 2009/8/25 |
3,000 |
3,030 |
3,000 |
3,030 |
+0.00% |
101,600 |
| 2009/8/24 |
3,010 |
3,040 |
3,000 |
3,030 |
+1.00% |
102,600 |
| 2009/8/21 |
3,000 |
3,010 |
2,975 |
3,000 |
+0.00% |
115,700 |
| 2009/8/20 |
2,985 |
3,010 |
2,960 |
3,000 |
+0.17% |
179,800 |
| 2009/8/19 |
2,980 |
3,010 |
2,975 |
2,995 |
+0.84% |
199,300 |
| 2009/8/18 |
2,935 |
2,975 |
2,935 |
2,970 |
+0.51% |
138,100 |
| 2009/8/17 |
2,925 |
2,955 |
2,890 |
2,955 |
+0.00% |
210,900 |
| 2009/8/14 |
2,920 |
2,965 |
2,915 |
2,955 |
+0.00% |
183,900 |
| 2009/8/13 |
2,985 |
2,990 |
2,945 |
2,955 |
-1.50% |
181,300 |
| 2009/8/12 |
2,990 |
3,020 |
2,990 |
3,000 |
-0.33% |
144,700 |
| 2009/8/11 |
2,985 |
3,010 |
2,980 |
3,010 |
+1.86% |
121,800 |
| 2009/8/10 |
2,970 |
2,990 |
2,940 |
2,955 |
-0.34% |
122,500 |
| 2009/8/7 |
2,960 |
2,975 |
2,935 |
2,965 |
+0.34% |
122,600 |
| 2009/8/6 |
2,965 |
2,990 |
2,955 |
2,955 |
-0.34% |
212,600 |
| 2009/8/5 |
2,960 |
2,980 |
2,960 |
2,965 |
+0.34% |
173,300 |
| 2009/8/4 |
2,925 |
2,980 |
2,925 |
2,955 |
+1.20% |
236,000 |
| 2009/8/3 |
2,875 |
2,955 |
2,825 |
2,920 |
+2.28% |
582,800 |
| 2009/7/31 |
2,870 |
2,875 |
2,825 |
2,855 |
+0.00% |
119,400 |
| 2009/7/30 |
2,850 |
2,865 |
2,835 |
2,855 |
+1.06% |
133,000 |
| 2009/7/29 |
2,795 |
2,845 |
2,795 |
2,825 |
+0.18% |
161,100 |
| 2009/7/28 |
2,800 |
2,835 |
2,790 |
2,820 |
-0.18% |
200,700 |
| 2009/7/27 |
2,775 |
2,850 |
2,765 |
2,825 |
+4.82% |
355,200 |
| 2009/7/24 |
2,730 |
2,735 |
2,655 |
2,695 |
-1.28% |
506,400 |
| 2009/7/23 |
2,745 |
2,775 |
2,720 |
2,730 |
-1.27% |
196,100 |
| 2009/7/22 |
2,760 |
2,780 |
2,745 |
2,765 |
+0.73% |
144,100 |
| 2009/7/21 |
2,725 |
2,745 |
2,715 |
2,745 |
+2.23% |
166,200 |
| 2009/7/17 |
2,680 |
2,710 |
2,670 |
2,685 |
+0.75% |
117,400 |
| 2009/7/16 |
2,695 |
2,700 |
2,660 |
2,665 |
+0.95% |
110,100 |
| 2009/7/15 |
2,695 |
2,695 |
2,635 |
2,640 |
-1.31% |
214,700 |
| 2009/7/14 |
2,750 |
2,750 |
2,650 |
2,675 |
-1.83% |
270,600 |
| 2009/7/13 |
2,785 |
2,785 |
2,715 |
2,725 |
-1.45% |
277,600 |
| 2009/7/10 |
2,780 |
2,785 |
2,740 |
2,765 |
-0.54% |
204,600 |
| 2009/7/9 |
2,810 |
2,830 |
2,740 |
2,780 |
-2.46% |
291,100 |
| 2009/7/8 |
2,830 |
2,875 |
2,830 |
2,850 |
-0.70% |
194,600 |
| 2009/7/7 |
2,845 |
2,880 |
2,835 |
2,870 |
+1.59% |
301,800 |
| 2009/7/6 |
2,815 |
2,835 |
2,800 |
2,825 |
+0.36% |
114,700 |
| 2009/7/3 |
2,830 |
2,830 |
2,790 |
2,815 |
-0.71% |
157,300 |
| 2009/7/2 |
2,815 |
2,845 |
2,795 |
2,835 |
+1.43% |
283,000 |
| 2009/7/1 |
2,790 |
2,820 |
2,770 |
2,795 |
+0.00% |
359,000 |
| 2009/6/30 |
2,690 |
2,795 |
2,650 |
2,795 |
+4.88% |
622,400 |
| 2009/6/29 |
2,640 |
2,715 |
2,640 |
2,665 |
+2.70% |
389,900 |
| 2009/6/26 |
2,575 |
2,595 |
2,545 |
2,595 |
+0.00% |
198,400 |
| 2009/6/25 |
2,570 |
2,605 |
2,550 |
2,595 |
+1.96% |
197,100 |
| 2009/6/24 |
2,535 |
2,550 |
2,505 |
2,545 |
+0.39% |
162,600 |
| 2009/6/23 |
2,535 |
2,550 |
2,515 |
2,535 |
-1.17% |
119,500 |
| 2009/6/22 |
2,545 |
2,575 |
2,535 |
2,565 |
+0.39% |
106,500 |
| 2009/6/19 |
2,550 |
2,555 |
2,520 |
2,555 |
-0.20% |
174,500 |
| 2009/6/18 |
2,525 |
2,580 |
2,525 |
2,560 |
+0.00% |
147,300 |
| 2009/6/17 |
2,535 |
2,570 |
2,535 |
2,560 |
-0.58% |
98,900 |
| 2009/6/16 |
2,570 |
2,600 |
2,550 |
2,575 |
-1.34% |
159,900 |
| 2009/6/15 |
2,575 |
2,610 |
2,555 |
2,610 |
+0.19% |
126,100 |
| 2009/6/12 |
2,615 |
2,615 |
2,590 |
2,605 |
+0.77% |
182,000 |
| 2009/6/11 |
2,595 |
2,595 |
2,525 |
2,585 |
-0.19% |
170,700 |
| 2009/6/10 |
2,600 |
2,615 |
2,570 |
2,590 |
+0.58% |
202,700 |
| 2009/6/9 |
2,580 |
2,585 |
2,550 |
2,575 |
-0.19% |
145,400 |
| 2009/6/8 |
2,615 |
2,620 |
2,570 |
2,580 |
+1.38% |
233,700 |
| 2009/6/5 |
2,595 |
2,595 |
2,535 |
2,545 |
-1.17% |
182,600 |
| 2009/6/4 |
2,630 |
2,660 |
2,550 |
2,575 |
-2.09% |
384,400 |
| 2009/6/3 |
2,550 |
2,640 |
2,550 |
2,630 |
+4.16% |
426,600 |
| 2009/6/2 |
2,550 |
2,550 |
2,505 |
2,525 |
+1.00% |
232,900 |
| 2009/6/1 |
2,470 |
2,525 |
2,445 |
2,500 |
+1.83% |
274,000 |
| 2009/5/29 |
2,425 |
2,460 |
2,385 |
2,455 |
+1.45% |
381,100 |
| 2009/5/28 |
2,465 |
2,465 |
2,415 |
2,420 |
-2.02% |
237,900 |
| 2009/5/27 |
2,480 |
2,490 |
2,440 |
2,470 |
-0.40% |
268,300 |
| 2009/5/26 |
2,425 |
2,510 |
2,420 |
2,480 |
+1.43% |
288,500 |
| 2009/5/25 |
2,390 |
2,455 |
2,390 |
2,445 |
+1.45% |
155,500 |
| 2009/5/22 |
2,420 |
2,445 |
2,395 |
2,410 |
-1.03% |
144,700 |
| 2009/5/21 |
2,430 |
2,450 |
2,400 |
2,435 |
+0.21% |
188,000 |
| 2009/5/20 |
2,395 |
2,430 |
2,395 |
2,430 |
+1.67% |
138,900 |
| 2009/5/19 |
2,430 |
2,430 |
2,385 |
2,390 |
+0.00% |
149,400 |
|
