日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/12/25 |
1,230 |
1,239 |
1,230 |
1,230 |
+0.82% |
300 |
2009/12/24 |
1,220 |
1,220 |
1,220 |
1,220 |
+0.83% |
10,000 |
2009/12/22 |
1,210 |
1,210 |
1,210 |
1,210 |
+1.68% |
42,000 |
2009/12/21 |
1,150 |
1,190 |
1,150 |
1,190 |
+3.48% |
400 |
2009/12/17 |
1,150 |
1,150 |
1,150 |
1,150 |
-0.78% |
300 |
2009/12/16 |
1,120 |
1,159 |
1,120 |
1,159 |
+1.67% |
900 |
2009/12/15 |
1,100 |
1,140 |
1,100 |
1,140 |
+7.55% |
3,800 |
2009/12/14 |
1,060 |
1,060 |
1,060 |
1,060 |
-3.64% |
100 |
2009/12/10 |
1,083 |
1,100 |
1,083 |
1,100 |
+1.57% |
500 |
2009/12/8 |
1,170 |
1,170 |
1,083 |
1,083 |
-4.16% |
400 |
2009/12/7 |
1,120 |
1,130 |
1,080 |
1,130 |
-5.83% |
1,400 |
2009/12/4 |
1,200 |
1,200 |
1,200 |
1,200 |
+0.00% |
200 |
2009/12/3 |
1,200 |
1,200 |
1,200 |
1,200 |
+0.08% |
200 |
2009/11/26 |
1,141 |
1,199 |
1,141 |
1,199 |
+1.52% |
1,500 |
2009/11/25 |
1,221 |
1,221 |
1,181 |
1,181 |
-3.20% |
200 |
2009/11/19 |
1,200 |
1,220 |
1,180 |
1,220 |
+1.67% |
500 |
2009/11/18 |
1,200 |
1,200 |
1,200 |
1,200 |
-3.23% |
300 |
2009/11/16 |
1,240 |
1,240 |
1,240 |
1,240 |
+3.33% |
200 |
2009/11/13 |
1,201 |
1,201 |
1,200 |
1,200 |
-4.76% |
400 |
2009/11/11 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.00% |
10,100 |
2009/11/10 |
1,260 |
1,260 |
1,260 |
1,260 |
+1.61% |
100 |
2009/11/9 |
1,220 |
1,240 |
1,220 |
1,240 |
-3.12% |
800 |
2009/11/6 |
1,260 |
1,280 |
1,260 |
1,280 |
+1.59% |
200 |
2009/10/30 |
1,260 |
1,260 |
1,260 |
1,260 |
-3.08% |
200 |
2009/10/27 |
1,300 |
1,300 |
1,300 |
1,300 |
-2.26% |
10,000 |
2009/10/26 |
1,330 |
1,330 |
1,330 |
1,330 |
+4.72% |
500 |
2009/10/23 |
1,250 |
1,270 |
1,250 |
1,270 |
+1.60% |
300 |
2009/10/22 |
1,250 |
1,250 |
1,250 |
1,250 |
-1.26% |
1,000 |
2009/10/20 |
1,265 |
1,266 |
1,265 |
1,266 |
-2.62% |
600 |
2009/10/16 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.00% |
200 |
2009/10/14 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.00% |
200 |
2009/10/9 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.39% |
200 |
2009/10/8 |
1,295 |
1,295 |
1,295 |
1,295 |
+1.25% |
100 |
2009/10/7 |
1,260 |
1,279 |
1,260 |
1,279 |
-3.11% |
1,000 |
2009/10/2 |
1,320 |
1,320 |
1,320 |
1,320 |
-4.21% |
100 |
2009/10/1 |
1,378 |
1,378 |
1,378 |
1,378 |
+6.00% |
500 |
2009/9/28 |
1,330 |
1,330 |
1,300 |
1,300 |
+0.78% |
500 |
2009/9/25 |
1,290 |
1,290 |
1,290 |
1,290 |
+3.20% |
100 |
2009/9/24 |
1,290 |
1,290 |
1,250 |
1,250 |
+0.00% |
900 |
2009/9/16 |
1,250 |
1,250 |
1,250 |
1,250 |
-0.79% |
12,000 |
2009/9/15 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.00% |
100 |
2009/9/14 |
1,260 |
1,260 |
1,260 |
1,260 |
-2.33% |
600 |
2009/9/11 |
1,290 |
1,290 |
1,280 |
1,290 |
-1.53% |
1,200 |
2009/9/10 |
1,310 |
1,310 |
1,310 |
1,310 |
+0.00% |
400 |
2009/9/9 |
1,300 |
1,350 |
1,250 |
1,310 |
-2.24% |
11,100 |
2009/9/8 |
1,350 |
1,350 |
1,340 |
1,340 |
-1.83% |
1,000 |
2009/9/4 |
1,397 |
1,397 |
1,365 |
1,365 |
+0.00% |
1,200 |
2009/9/1 |
1,364 |
1,365 |
1,364 |
1,365 |
+1.56% |
700 |
2009/8/31 |
1,370 |
1,370 |
1,344 |
1,344 |
-5.02% |
1,800 |
2009/8/28 |
1,415 |
1,415 |
1,415 |
1,415 |
-9.00% |
1,000 |
2009/8/27 |
1,560 |
1,560 |
1,500 |
1,555 |
-2.20% |
700 |
2009/8/26 |
1,500 |
1,590 |
1,499 |
1,590 |
+9.66% |
20,400 |
2009/8/21 |
1,450 |
1,450 |
1,450 |
1,450 |
+5.84% |
1,900 |
2009/8/20 |
1,380 |
1,380 |
1,370 |
1,370 |
+0.00% |
200 |
2009/8/19 |
1,370 |
1,370 |
1,370 |
1,370 |
-2.14% |
100 |
2009/8/17 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
200 |
2009/8/14 |
1,400 |
1,400 |
1,400 |
1,400 |
+2.94% |
100 |
2009/8/12 |
1,390 |
1,390 |
1,360 |
1,360 |
-2.16% |
5,600 |
2009/8/11 |
1,410 |
1,410 |
1,390 |
1,390 |
-0.86% |
1,900 |
2009/8/7 |
1,402 |
1,402 |
1,402 |
1,402 |
-6.47% |
100 |
2009/8/4 |
1,499 |
1,499 |
1,499 |
1,499 |
+4.10% |
600 |
2009/8/3 |
1,448 |
1,496 |
1,370 |
1,440 |
-3.87% |
1,200 |
2009/7/31 |
1,498 |
1,498 |
1,498 |
1,498 |
+3.38% |
700 |
2009/7/29 |
1,430 |
1,449 |
1,430 |
1,449 |
-0.07% |
1,100 |
2009/7/28 |
1,500 |
1,500 |
1,450 |
1,450 |
+3.57% |
5,300 |
2009/7/27 |
1,540 |
1,540 |
1,400 |
1,400 |
-2.10% |
600 |
2009/7/23 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.00% |
100 |
2009/7/21 |
1,430 |
1,430 |
1,430 |
1,430 |
+5.93% |
100 |
2009/7/15 |
1,340 |
1,350 |
1,340 |
1,350 |
-3.57% |
1,200 |
2009/7/14 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
3,200 |
2009/7/13 |
1,440 |
1,440 |
1,400 |
1,400 |
-2.78% |
6,000 |
2009/7/10 |
1,440 |
1,440 |
1,440 |
1,440 |
-3.36% |
2,000 |
2009/7/9 |
1,490 |
1,490 |
1,490 |
1,490 |
-0.67% |
2,000 |
2009/7/8 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
100 |
2009/7/7 |
1,469 |
1,500 |
1,430 |
1,500 |
+3.52% |
1,100 |
2009/7/2 |
1,405 |
1,449 |
1,405 |
1,449 |
+3.21% |
500 |
2009/7/1 |
1,400 |
1,404 |
1,400 |
1,404 |
-5.14% |
300 |
2009/6/30 |
1,450 |
1,480 |
1,450 |
1,480 |
+2.78% |
8,800 |
2009/6/29 |
1,440 |
1,440 |
1,440 |
1,440 |
+0.00% |
500 |
2009/6/26 |
1,481 |
1,481 |
1,440 |
1,440 |
+5.80% |
700 |
2009/6/25 |
1,370 |
1,370 |
1,361 |
1,361 |
-53.07% |
600 |
2009/6/24 |
2,800 |
2,900 |
2,600 |
2,900 |
+5.84% |
11,600 |
2009/6/23 |
2,850 |
2,930 |
2,695 |
2,740 |
-3.86% |
15,300 |
2009/6/22 |
3,000 |
3,000 |
2,850 |
2,850 |
-17.39% |
5,000 |
2009/6/18 |
3,000 |
3,450 |
3,000 |
3,450 |
+15.00% |
3,100 |
2009/6/17 |
3,000 |
3,000 |
3,000 |
3,000 |
-7.69% |
3,800 |
2009/6/15 |
3,250 |
3,250 |
3,250 |
3,250 |
-1.52% |
100 |
2009/6/12 |
3,250 |
3,300 |
3,210 |
3,300 |
-8.33% |
3,300 |
2009/6/11 |
3,600 |
3,600 |
3,400 |
3,600 |
+2.86% |
1,100 |
2009/6/10 |
3,700 |
3,700 |
3,500 |
3,500 |
+25.00% |
1,200 |
2009/6/5 |
2,790 |
2,800 |
2,790 |
2,800 |
+0.36% |
200 |
2009/6/3 |
2,790 |
2,790 |
2,790 |
2,790 |
-2.79% |
100 |
2009/6/2 |
2,870 |
2,870 |
2,870 |
2,870 |
+2.50% |
200 |
2009/6/1 |
2,850 |
2,850 |
2,800 |
2,800 |
-3.11% |
700 |
2009/5/29 |
2,890 |
2,890 |
2,890 |
2,890 |
-1.37% |
100 |
2009/5/27 |
2,900 |
2,950 |
2,900 |
2,930 |
-0.68% |
400 |
2009/5/26 |
3,000 |
3,000 |
2,950 |
2,950 |
+1.72% |
400 |
2009/5/25 |
3,000 |
3,000 |
2,900 |
2,900 |
-3.33% |
5,100 |
2009/5/22 |
2,910 |
3,230 |
2,910 |
3,000 |
+6.01% |
1,300 |
2009/5/21 |
2,830 |
2,830 |
2,830 |
2,830 |
+0.35% |
200 |
2009/5/20 |
2,820 |
2,820 |
2,820 |
2,820 |
-0.35% |
100 |
2009/5/19 |
2,830 |
2,830 |
2,830 |
2,830 |
+0.18% |
200 |
2009/5/18 |
2,820 |
2,825 |
2,820 |
2,825 |
-2.42% |
200 |
2009/5/15 |
2,900 |
2,900 |
2,890 |
2,895 |
-2.03% |
5,500 |
2009/5/14 |
3,300 |
3,300 |
2,950 |
2,955 |
-10.45% |
900 |
2009/5/13 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.00% |
100 |
2009/5/8 |
3,300 |
3,300 |
3,300 |
3,300 |
-2.65% |
100 |
2009/4/27 |
3,390 |
3,390 |
3,390 |
3,390 |
+12.62% |
100 |
2009/4/16 |
3,010 |
3,010 |
3,010 |
3,010 |
+0.00% |
10,800 |
2009/4/10 |
3,010 |
3,010 |
3,010 |
3,010 |
+0.00% |
2,400 |
2009/4/9 |
3,010 |
3,010 |
3,010 |
3,010 |
+0.33% |
200 |
2009/4/8 |
3,000 |
3,000 |
3,000 |
3,000 |
-0.66% |
100 |
2009/4/7 |
3,010 |
3,020 |
3,010 |
3,020 |
+0.33% |
200 |
2009/4/6 |
3,010 |
3,010 |
3,010 |
3,010 |
+0.00% |
100 |
2009/4/3 |
3,010 |
3,010 |
3,010 |
3,010 |
+15.55% |
6,400 |
2009/4/2 |
2,920 |
2,920 |
2,600 |
2,605 |
-10.63% |
300 |
2009/4/1 |
2,915 |
2,915 |
2,915 |
2,915 |
+15.90% |
10,400 |
2009/3/31 |
2,515 |
2,515 |
2,515 |
2,515 |
+0.20% |
100 |
2009/3/26 |
2,510 |
2,510 |
2,510 |
2,510 |
+0.00% |
10,200 |
2009/3/25 |
2,505 |
2,510 |
2,505 |
2,510 |
+0.20% |
200 |
2009/3/23 |
2,545 |
2,545 |
2,505 |
2,505 |
-10.05% |
200 |
2009/3/19 |
2,780 |
2,785 |
2,780 |
2,785 |
-0.36% |
2,400 |
2009/3/6 |
2,795 |
2,795 |
2,795 |
2,795 |
+0.00% |
100 |
|