日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/7/23 |
3,820 |
3,830 |
3,820 |
3,825 |
+0.00% |
3,300 |
2010/7/22 |
3,825 |
3,865 |
3,825 |
3,825 |
+0.00% |
8,000 |
2010/7/21 |
3,825 |
3,830 |
3,820 |
3,825 |
+0.00% |
13,700 |
2010/7/20 |
3,825 |
3,825 |
3,820 |
3,825 |
+0.13% |
11,000 |
2010/7/16 |
3,825 |
3,825 |
3,820 |
3,820 |
-0.13% |
4,100 |
2010/7/15 |
3,825 |
3,825 |
3,820 |
3,825 |
-0.13% |
2,700 |
2010/7/14 |
3,825 |
3,830 |
3,825 |
3,830 |
+0.00% |
8,600 |
2010/7/13 |
3,820 |
3,830 |
3,820 |
3,830 |
+0.13% |
2,600 |
2010/7/12 |
3,825 |
3,830 |
3,820 |
3,825 |
+0.00% |
15,000 |
2010/7/9 |
3,825 |
3,830 |
3,825 |
3,825 |
+0.00% |
1,900 |
2010/7/8 |
3,825 |
3,830 |
3,825 |
3,825 |
+0.00% |
5,200 |
2010/7/7 |
3,825 |
3,830 |
3,825 |
3,825 |
+0.00% |
2,400 |
2010/7/6 |
3,835 |
3,835 |
3,825 |
3,825 |
-0.13% |
3,900 |
2010/7/5 |
3,810 |
3,830 |
3,810 |
3,830 |
+0.13% |
600 |
2010/7/2 |
3,815 |
3,825 |
3,810 |
3,825 |
+0.26% |
5,300 |
2010/7/1 |
3,825 |
3,825 |
3,805 |
3,815 |
-0.26% |
7,500 |
2010/6/30 |
3,800 |
3,825 |
3,800 |
3,825 |
-0.26% |
33,600 |
2010/6/29 |
3,830 |
3,840 |
3,830 |
3,835 |
-0.65% |
28,500 |
2010/6/28 |
3,830 |
3,900 |
3,825 |
3,860 |
+0.65% |
25,400 |
2010/6/25 |
3,830 |
3,885 |
3,825 |
3,835 |
-0.26% |
53,800 |
2010/6/24 |
3,870 |
3,880 |
3,845 |
3,845 |
-1.03% |
6,000 |
2010/6/23 |
3,900 |
3,905 |
3,865 |
3,885 |
-0.89% |
6,200 |
2010/6/22 |
3,865 |
3,920 |
3,825 |
3,920 |
-0.38% |
11,300 |
2010/6/21 |
3,840 |
3,955 |
3,840 |
3,935 |
+2.21% |
9,000 |
2010/6/18 |
3,830 |
3,850 |
3,830 |
3,850 |
+0.65% |
9,400 |
2010/6/17 |
3,800 |
3,835 |
3,795 |
3,825 |
-0.26% |
10,200 |
2010/6/16 |
3,830 |
3,835 |
3,825 |
3,835 |
+0.13% |
49,300 |
2010/6/15 |
3,810 |
3,830 |
3,805 |
3,830 |
+0.52% |
27,700 |
2010/6/14 |
3,820 |
3,825 |
3,805 |
3,810 |
-0.13% |
13,500 |
2010/6/11 |
3,825 |
3,830 |
3,815 |
3,815 |
-0.13% |
75,100 |
2010/6/10 |
3,815 |
3,825 |
3,810 |
3,820 |
+0.13% |
118,800 |
2010/6/9 |
3,810 |
3,820 |
3,810 |
3,815 |
+0.13% |
49,900 |
2010/6/8 |
3,815 |
3,815 |
3,810 |
3,810 |
+0.00% |
170,000 |
2010/6/7 |
3,815 |
3,815 |
3,810 |
3,810 |
-0.26% |
89,000 |
2010/6/4 |
3,815 |
3,820 |
3,810 |
3,820 |
+0.00% |
112,600 |
2010/6/3 |
3,810 |
3,820 |
3,805 |
3,820 |
+0.39% |
162,100 |
2010/6/2 |
3,805 |
3,810 |
3,805 |
3,805 |
+0.00% |
48,300 |
2010/6/1 |
3,800 |
3,810 |
3,800 |
3,805 |
-0.13% |
92,900 |
2010/5/31 |
3,795 |
3,810 |
3,790 |
3,810 |
+0.26% |
515,000 |
2010/5/28 |
3,790 |
3,800 |
3,790 |
3,800 |
+0.26% |
308,400 |
2010/5/27 |
3,790 |
3,795 |
3,790 |
3,790 |
+0.00% |
411,000 |
2010/5/26 |
3,790 |
3,795 |
3,785 |
3,790 |
+0.00% |
706,600 |
2010/5/25 |
3,790 |
3,795 |
3,790 |
3,790 |
+0.00% |
232,400 |
2010/5/24 |
3,795 |
3,795 |
3,790 |
3,790 |
+0.00% |
300,500 |
2010/5/21 |
3,795 |
3,795 |
3,785 |
3,790 |
-0.13% |
592,600 |
2010/5/20 |
3,795 |
3,800 |
3,795 |
3,795 |
-0.13% |
191,600 |
2010/5/19 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.00% |
142,800 |
2010/5/18 |
3,795 |
3,800 |
3,790 |
3,800 |
+0.13% |
247,600 |
2010/5/17 |
3,795 |
3,800 |
3,790 |
3,795 |
-0.13% |
378,400 |
2010/5/14 |
3,795 |
3,800 |
3,795 |
3,800 |
+0.13% |
183,700 |
2010/5/13 |
3,795 |
3,800 |
3,790 |
3,795 |
+0.13% |
383,600 |
2010/5/12 |
3,795 |
3,800 |
3,790 |
3,790 |
-0.13% |
412,100 |
2010/5/11 |
3,795 |
3,800 |
3,795 |
3,795 |
+0.00% |
585,100 |
2010/5/10 |
3,800 |
3,805 |
3,795 |
3,795 |
-0.13% |
644,800 |
2010/5/7 |
3,805 |
3,810 |
3,795 |
3,800 |
-0.26% |
1,170,500 |
2010/5/6 |
3,825 |
3,825 |
3,810 |
3,810 |
+21.73% |
1,140,700 |
2010/4/30 |
3,145 |
3,155 |
3,115 |
3,130 |
+0.48% |
63,600 |
2010/4/28 |
3,115 |
3,130 |
3,080 |
3,115 |
+0.00% |
82,800 |
2010/4/27 |
3,135 |
3,165 |
3,090 |
3,115 |
-1.58% |
80,800 |
2010/4/26 |
3,160 |
3,175 |
3,150 |
3,165 |
+0.48% |
50,600 |
2010/4/23 |
3,135 |
3,160 |
3,135 |
3,150 |
-0.16% |
25,600 |
2010/4/22 |
3,135 |
3,155 |
3,105 |
3,155 |
+0.00% |
77,300 |
2010/4/21 |
3,145 |
3,170 |
3,125 |
3,155 |
+0.32% |
71,800 |
2010/4/20 |
3,145 |
3,155 |
3,140 |
3,145 |
+0.00% |
41,600 |
2010/4/19 |
3,100 |
3,165 |
3,090 |
3,145 |
+0.16% |
79,600 |
2010/4/16 |
3,165 |
3,165 |
3,130 |
3,140 |
+0.00% |
50,100 |
2010/4/15 |
3,140 |
3,150 |
3,130 |
3,140 |
+0.48% |
84,700 |
2010/4/14 |
3,100 |
3,135 |
3,085 |
3,125 |
+1.46% |
116,600 |
2010/4/13 |
3,070 |
3,090 |
3,065 |
3,080 |
+0.65% |
90,600 |
2010/4/12 |
3,030 |
3,085 |
3,025 |
3,060 |
+1.49% |
94,800 |
2010/4/9 |
2,985 |
3,015 |
2,968 |
3,015 |
+1.04% |
111,500 |
2010/4/8 |
2,970 |
2,985 |
2,970 |
2,984 |
+0.47% |
69,200 |
2010/4/7 |
2,977 |
2,984 |
2,954 |
2,970 |
+0.71% |
64,100 |
2010/4/6 |
2,990 |
2,990 |
2,944 |
2,949 |
-1.04% |
53,400 |
2010/4/5 |
2,952 |
2,983 |
2,943 |
2,980 |
+1.09% |
61,400 |
2010/4/2 |
2,968 |
2,968 |
2,930 |
2,948 |
-0.41% |
113,400 |
2010/4/1 |
2,968 |
2,980 |
2,945 |
2,960 |
-0.24% |
60,500 |
2010/3/31 |
2,984 |
3,010 |
2,965 |
2,967 |
+0.07% |
93,400 |
2010/3/30 |
2,979 |
2,983 |
2,955 |
2,965 |
-0.13% |
60,700 |
2010/3/29 |
2,980 |
2,980 |
2,953 |
2,969 |
-0.37% |
35,600 |
2010/3/26 |
2,975 |
2,980 |
2,948 |
2,980 |
+1.02% |
56,600 |
2010/3/25 |
2,937 |
2,960 |
2,934 |
2,950 |
+0.44% |
59,200 |
2010/3/24 |
2,985 |
2,985 |
2,921 |
2,937 |
-1.28% |
112,300 |
2010/3/23 |
2,961 |
2,980 |
2,958 |
2,975 |
+0.78% |
56,500 |
2010/3/19 |
2,954 |
2,986 |
2,945 |
2,952 |
-1.24% |
63,400 |
2010/3/18 |
2,970 |
2,995 |
2,950 |
2,989 |
+1.12% |
54,500 |
2010/3/17 |
2,950 |
2,980 |
2,929 |
2,956 |
+1.06% |
55,100 |
2010/3/16 |
2,955 |
2,980 |
2,921 |
2,925 |
-1.58% |
94,100 |
2010/3/15 |
3,020 |
3,020 |
2,966 |
2,972 |
-1.26% |
36,000 |
2010/3/12 |
3,020 |
3,020 |
2,994 |
3,010 |
+0.33% |
61,800 |
2010/3/11 |
2,983 |
3,000 |
2,983 |
3,000 |
+0.70% |
53,600 |
2010/3/10 |
2,945 |
2,986 |
2,941 |
2,979 |
+1.22% |
58,600 |
2010/3/9 |
2,914 |
2,944 |
2,895 |
2,943 |
+1.31% |
66,600 |
2010/3/8 |
2,910 |
2,914 |
2,895 |
2,905 |
+0.21% |
48,200 |
2010/3/5 |
2,909 |
2,919 |
2,881 |
2,899 |
+0.31% |
39,900 |
2010/3/4 |
2,900 |
2,907 |
2,877 |
2,890 |
-0.38% |
59,400 |
2010/3/3 |
2,862 |
2,905 |
2,839 |
2,901 |
+2.33% |
70,500 |
2010/3/2 |
2,836 |
2,852 |
2,813 |
2,835 |
-1.08% |
126,400 |
2010/3/1 |
2,878 |
2,879 |
2,859 |
2,866 |
+0.21% |
34,600 |
2010/2/26 |
2,889 |
2,889 |
2,853 |
2,860 |
-0.66% |
65,400 |
2010/2/25 |
2,872 |
2,892 |
2,864 |
2,879 |
-0.31% |
70,500 |
2010/2/24 |
2,900 |
2,909 |
2,876 |
2,888 |
-0.38% |
50,900 |
2010/2/23 |
2,908 |
2,911 |
2,889 |
2,899 |
+0.35% |
39,300 |
2010/2/22 |
2,877 |
2,909 |
2,877 |
2,889 |
+0.45% |
63,600 |
2010/2/19 |
2,890 |
2,897 |
2,875 |
2,876 |
-0.72% |
62,600 |
2010/2/18 |
2,905 |
2,922 |
2,892 |
2,897 |
-0.41% |
53,400 |
2010/2/17 |
2,931 |
2,931 |
2,899 |
2,909 |
+0.14% |
39,000 |
2010/2/16 |
2,936 |
2,936 |
2,901 |
2,905 |
-0.24% |
38,000 |
2010/2/15 |
2,925 |
2,941 |
2,894 |
2,912 |
-0.44% |
71,500 |
2010/2/12 |
2,900 |
2,934 |
2,882 |
2,925 |
+1.18% |
98,100 |
2010/2/10 |
2,900 |
2,909 |
2,882 |
2,891 |
+0.31% |
68,300 |
2010/2/9 |
2,900 |
2,913 |
2,870 |
2,882 |
-1.64% |
64,500 |
2010/2/8 |
2,933 |
2,940 |
2,915 |
2,930 |
+0.34% |
46,000 |
2010/2/5 |
2,960 |
2,965 |
2,910 |
2,920 |
-2.34% |
130,200 |
2010/2/4 |
2,951 |
2,995 |
2,951 |
2,990 |
+1.36% |
106,000 |
2010/2/3 |
2,930 |
2,956 |
2,918 |
2,950 |
+0.55% |
100,000 |
2010/2/2 |
2,950 |
2,960 |
2,910 |
2,934 |
-0.91% |
101,000 |
2010/2/1 |
3,000 |
3,015 |
2,925 |
2,961 |
-1.79% |
114,700 |
2010/1/29 |
2,928 |
3,050 |
2,920 |
3,015 |
+3.11% |
313,000 |
2010/1/28 |
2,894 |
2,930 |
2,883 |
2,924 |
+1.81% |
66,200 |
2010/1/27 |
2,915 |
2,938 |
2,870 |
2,872 |
-1.48% |
78,700 |
2010/1/26 |
2,989 |
2,989 |
2,906 |
2,915 |
-1.72% |
136,600 |
2010/1/25 |
2,948 |
2,989 |
2,941 |
2,966 |
+0.85% |
184,100 |
|