日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/4/28 |
750 |
829 |
715 |
800 |
+5.26% |
143,800 |
2010/4/27 |
731 |
760 |
690 |
760 |
+1.06% |
42,400 |
2010/4/26 |
757 |
766 |
726 |
752 |
+2.04% |
44,200 |
2010/4/23 |
787 |
792 |
722 |
737 |
-4.90% |
52,800 |
2010/4/22 |
692 |
781 |
689 |
775 |
+9.62% |
93,600 |
2010/4/21 |
622 |
710 |
622 |
707 |
+15.52% |
95,700 |
2010/4/20 |
653 |
674 |
601 |
612 |
-4.82% |
89,200 |
2010/4/19 |
598 |
644 |
580 |
643 |
+7.35% |
143,500 |
2010/4/16 |
571 |
599 |
570 |
599 |
+6.21% |
61,600 |
2010/4/15 |
542 |
569 |
542 |
564 |
+3.11% |
34,600 |
2010/4/14 |
535 |
550 |
535 |
547 |
+3.01% |
22,200 |
2010/4/13 |
570 |
570 |
524 |
531 |
-5.35% |
29,000 |
2010/4/12 |
600 |
607 |
561 |
561 |
-0.18% |
38,700 |
2010/4/9 |
561 |
579 |
549 |
562 |
-1.58% |
12,700 |
2010/4/8 |
551 |
580 |
542 |
571 |
+1.78% |
92,600 |
2010/4/7 |
508 |
562 |
508 |
561 |
+8.30% |
37,400 |
2010/4/6 |
520 |
525 |
505 |
518 |
+0.00% |
11,600 |
2010/4/5 |
496 |
518 |
495 |
518 |
+5.71% |
30,900 |
2010/4/2 |
489 |
509 |
489 |
490 |
-0.20% |
38,800 |
2010/4/1 |
473 |
492 |
473 |
491 |
+1.87% |
12,200 |
2010/3/31 |
478 |
484 |
472 |
482 |
+1.05% |
13,700 |
2010/3/30 |
462 |
499 |
462 |
477 |
+3.70% |
55,600 |
2010/3/29 |
450 |
472 |
450 |
460 |
+2.68% |
6,100 |
2010/3/26 |
451 |
460 |
445 |
448 |
-2.40% |
4,900 |
2010/3/25 |
454 |
463 |
450 |
459 |
-0.43% |
8,200 |
2010/3/24 |
464 |
471 |
458 |
461 |
-2.12% |
10,600 |
2010/3/23 |
460 |
475 |
458 |
471 |
+2.17% |
9,100 |
2010/3/19 |
456 |
461 |
454 |
461 |
+1.10% |
17,400 |
2010/3/18 |
473 |
483 |
456 |
456 |
-3.39% |
8,500 |
2010/3/17 |
455 |
498 |
455 |
472 |
+4.19% |
47,700 |
2010/3/16 |
452 |
460 |
450 |
453 |
-1.09% |
21,800 |
2010/3/15 |
450 |
459 |
449 |
458 |
-1.08% |
26,200 |
2010/3/12 |
457 |
464 |
456 |
463 |
-0.43% |
8,100 |
2010/3/11 |
455 |
468 |
455 |
465 |
+0.43% |
10,000 |
2010/3/10 |
457 |
463 |
451 |
463 |
+0.00% |
10,600 |
2010/3/9 |
470 |
471 |
456 |
463 |
-2.53% |
14,500 |
2010/3/8 |
461 |
475 |
461 |
475 |
+0.42% |
24,900 |
2010/3/5 |
470 |
475 |
466 |
473 |
+0.64% |
16,200 |
2010/3/4 |
490 |
505 |
468 |
470 |
+2.84% |
80,500 |
2010/3/3 |
441 |
460 |
441 |
457 |
+3.86% |
18,800 |
2010/3/2 |
443 |
458 |
436 |
440 |
-3.93% |
24,500 |
2010/3/1 |
483 |
488 |
450 |
458 |
-8.22% |
40,100 |
2010/2/26 |
465 |
500 |
462 |
499 |
+3.96% |
41,200 |
2010/2/25 |
509 |
509 |
479 |
480 |
-5.88% |
32,500 |
2010/2/24 |
490 |
510 |
487 |
510 |
+4.08% |
57,000 |
2010/2/23 |
500 |
512 |
480 |
490 |
-0.81% |
59,200 |
2010/2/22 |
480 |
507 |
477 |
494 |
+2.70% |
217,800 |
2010/2/19 |
434 |
516 |
434 |
481 |
+9.32% |
261,000 |
2010/2/18 |
440 |
444 |
430 |
440 |
+0.69% |
82,300 |
2010/2/17 |
441 |
444 |
429 |
437 |
-1.13% |
64,700 |
2010/2/16 |
437 |
449 |
434 |
442 |
+1.84% |
55,900 |
2010/2/15 |
444 |
449 |
427 |
434 |
+4.33% |
107,300 |
2010/2/12 |
419 |
420 |
403 |
416 |
-2.58% |
10,900 |
2010/2/10 |
431 |
433 |
418 |
427 |
-0.70% |
15,700 |
2010/2/9 |
434 |
434 |
430 |
430 |
+0.00% |
5,700 |
2010/2/8 |
421 |
431 |
421 |
430 |
+0.70% |
7,600 |
2010/2/5 |
425 |
431 |
418 |
427 |
-0.93% |
22,600 |
2010/2/4 |
424 |
445 |
416 |
431 |
+3.61% |
15,100 |
2010/2/3 |
427 |
427 |
415 |
416 |
-3.26% |
19,800 |
2010/2/2 |
430 |
440 |
422 |
430 |
+4.62% |
43,100 |
2010/2/1 |
416 |
420 |
409 |
411 |
-1.20% |
22,800 |
2010/1/29 |
426 |
430 |
405 |
416 |
-3.93% |
47,100 |
2010/1/28 |
425 |
440 |
425 |
433 |
+3.10% |
22,200 |
2010/1/27 |
396 |
420 |
396 |
420 |
+6.60% |
36,300 |
2010/1/26 |
397 |
400 |
394 |
394 |
-0.76% |
21,400 |
2010/1/25 |
401 |
417 |
390 |
397 |
+0.25% |
38,600 |
2010/1/22 |
390 |
397 |
383 |
396 |
+3.39% |
48,700 |
2010/1/21 |
375 |
387 |
375 |
383 |
+2.41% |
62,400 |
2010/1/20 |
370 |
375 |
368 |
374 |
+1.08% |
64,700 |
2010/1/19 |
371 |
371 |
367 |
370 |
+0.00% |
1,900 |
2010/1/18 |
370 |
370 |
368 |
370 |
+0.54% |
6,000 |
2010/1/15 |
370 |
370 |
368 |
368 |
-0.27% |
6,700 |
2010/1/14 |
369 |
372 |
365 |
369 |
+0.82% |
7,700 |
2010/1/13 |
370 |
370 |
365 |
366 |
-0.81% |
13,400 |
2010/1/12 |
375 |
375 |
369 |
369 |
+0.00% |
12,300 |
2010/1/8 |
371 |
376 |
369 |
369 |
+0.00% |
19,100 |
2010/1/7 |
367 |
369 |
365 |
369 |
+1.10% |
5,400 |
2010/1/6 |
367 |
368 |
364 |
365 |
+0.00% |
8,300 |
2010/1/5 |
366 |
367 |
363 |
365 |
-0.27% |
23,100 |
2010/1/4 |
365 |
368 |
361 |
366 |
+0.83% |
22,500 |
2009/12/30 |
361 |
363 |
359 |
363 |
+0.55% |
28,700 |
2009/12/29 |
360 |
363 |
360 |
361 |
-0.28% |
9,500 |
2009/12/28 |
358 |
362 |
358 |
362 |
+1.12% |
27,800 |
2009/12/25 |
360 |
361 |
358 |
358 |
-1.92% |
19,300 |
2009/12/24 |
363 |
365 |
362 |
365 |
+0.55% |
7,500 |
2009/12/22 |
370 |
370 |
363 |
363 |
-1.36% |
25,900 |
2009/12/21 |
372 |
372 |
367 |
368 |
-1.60% |
10,000 |
2009/12/18 |
367 |
374 |
364 |
374 |
+0.81% |
10,800 |
2009/12/17 |
371 |
377 |
367 |
371 |
+0.00% |
11,900 |
2009/12/16 |
367 |
374 |
367 |
371 |
-2.88% |
8,600 |
2009/12/15 |
388 |
392 |
376 |
382 |
-2.55% |
16,400 |
2009/12/14 |
395 |
401 |
385 |
392 |
-2.00% |
10,700 |
2009/12/11 |
404 |
404 |
385 |
400 |
-0.99% |
32,900 |
2009/12/10 |
445 |
445 |
388 |
404 |
+10.68% |
122,300 |
2009/12/9 |
372 |
388 |
363 |
365 |
-1.08% |
14,000 |
2009/12/8 |
374 |
382 |
357 |
369 |
-0.54% |
12,400 |
2009/12/7 |
378 |
388 |
371 |
371 |
-2.11% |
10,400 |
2009/12/4 |
398 |
398 |
377 |
379 |
-7.56% |
7,500 |
2009/12/3 |
409 |
410 |
400 |
410 |
+0.24% |
3,200 |
2009/12/2 |
419 |
419 |
406 |
409 |
-1.68% |
2,600 |
2009/12/1 |
420 |
420 |
415 |
416 |
-0.95% |
1,200 |
2009/11/30 |
422 |
422 |
420 |
420 |
+0.00% |
500 |
2009/11/27 |
440 |
440 |
420 |
420 |
-4.55% |
800 |
2009/11/26 |
440 |
440 |
440 |
440 |
+0.00% |
200 |
2009/11/25 |
450 |
450 |
440 |
440 |
-2.22% |
1,300 |
2009/11/24 |
455 |
455 |
450 |
450 |
+4.65% |
400 |
2009/11/20 |
430 |
430 |
430 |
430 |
+0.23% |
200 |
2009/11/19 |
430 |
430 |
415 |
429 |
-0.23% |
1,900 |
2009/11/18 |
439 |
439 |
430 |
430 |
-2.27% |
800 |
2009/11/17 |
442 |
442 |
434 |
440 |
-1.12% |
2,600 |
2009/11/16 |
454 |
458 |
445 |
445 |
-1.98% |
2,900 |
2009/11/13 |
461 |
461 |
454 |
454 |
-1.52% |
900 |
2009/11/12 |
461 |
461 |
461 |
461 |
+0.00% |
11,200 |
2009/11/11 |
464 |
479 |
461 |
461 |
-4.75% |
1,500 |
2009/11/10 |
455 |
484 |
445 |
484 |
+0.83% |
8,400 |
2009/11/9 |
471 |
480 |
471 |
480 |
+1.91% |
3,900 |
2009/11/6 |
480 |
480 |
471 |
471 |
-1.46% |
2,500 |
2009/11/5 |
470 |
478 |
470 |
478 |
-1.44% |
1,500 |
2009/11/4 |
485 |
485 |
480 |
485 |
-1.22% |
3,300 |
2009/11/2 |
487 |
499 |
485 |
491 |
+0.20% |
4,900 |
2009/10/30 |
499 |
502 |
485 |
490 |
-1.80% |
2,100 |
2009/10/29 |
500 |
500 |
499 |
499 |
-0.60% |
600 |
2009/10/28 |
502 |
502 |
502 |
502 |
+0.00% |
2,200 |
|