日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/1/25 |
157 |
158 |
156 |
157 |
-0.63% |
45,700 |
2010/1/22 |
157 |
158 |
156 |
158 |
+0.00% |
33,200 |
2010/1/21 |
158 |
159 |
157 |
158 |
+0.00% |
26,300 |
2010/1/20 |
159 |
160 |
158 |
158 |
-0.63% |
25,000 |
2010/1/19 |
161 |
161 |
159 |
159 |
-1.24% |
53,900 |
2010/1/18 |
161 |
162 |
160 |
161 |
-0.62% |
74,900 |
2010/1/15 |
163 |
163 |
161 |
162 |
-0.61% |
22,000 |
2010/1/14 |
163 |
164 |
162 |
163 |
+0.00% |
25,500 |
2010/1/13 |
164 |
164 |
162 |
163 |
-1.21% |
43,800 |
2010/1/12 |
164 |
165 |
164 |
165 |
+0.61% |
28,400 |
2010/1/8 |
163 |
165 |
163 |
164 |
+0.61% |
22,000 |
2010/1/7 |
162 |
163 |
161 |
163 |
+0.62% |
39,200 |
2010/1/6 |
162 |
164 |
162 |
162 |
+0.62% |
24,700 |
2010/1/5 |
164 |
165 |
161 |
161 |
-1.83% |
31,500 |
2010/1/4 |
164 |
166 |
164 |
164 |
-0.61% |
35,900 |
2009/12/30 |
164 |
166 |
163 |
165 |
+0.00% |
30,500 |
2009/12/29 |
160 |
165 |
160 |
165 |
+3.12% |
43,500 |
2009/12/28 |
160 |
161 |
159 |
160 |
+0.63% |
24,400 |
2009/12/25 |
161 |
161 |
159 |
159 |
-1.24% |
30,200 |
2009/12/24 |
160 |
161 |
159 |
161 |
+0.62% |
41,800 |
2009/12/22 |
160 |
160 |
158 |
160 |
+0.00% |
45,000 |
2009/12/21 |
159 |
160 |
158 |
160 |
+0.63% |
74,700 |
2009/12/18 |
158 |
159 |
157 |
159 |
+0.00% |
12,300 |
2009/12/17 |
157 |
159 |
157 |
159 |
+0.63% |
7,900 |
2009/12/16 |
159 |
159 |
157 |
158 |
+0.64% |
8,200 |
2009/12/15 |
157 |
159 |
157 |
157 |
-0.63% |
7,000 |
2009/12/14 |
159 |
159 |
157 |
158 |
-0.63% |
8,000 |
2009/12/11 |
158 |
159 |
157 |
159 |
+0.63% |
9,600 |
2009/12/10 |
159 |
159 |
157 |
158 |
-0.63% |
11,800 |
2009/12/9 |
158 |
160 |
158 |
159 |
-0.62% |
7,600 |
2009/12/8 |
160 |
161 |
158 |
160 |
+0.00% |
16,900 |
2009/12/7 |
159 |
161 |
159 |
160 |
+0.63% |
18,100 |
2009/12/4 |
159 |
161 |
159 |
159 |
-0.62% |
14,300 |
2009/12/3 |
157 |
160 |
157 |
160 |
+1.27% |
9,900 |
2009/12/2 |
158 |
159 |
157 |
158 |
-0.63% |
8,100 |
2009/12/1 |
156 |
159 |
156 |
159 |
+2.58% |
11,200 |
2009/11/30 |
154 |
155 |
153 |
155 |
+0.65% |
8,200 |
2009/11/27 |
155 |
157 |
154 |
154 |
-1.28% |
7,900 |
2009/11/26 |
159 |
159 |
155 |
156 |
+0.65% |
6,400 |
2009/11/25 |
159 |
159 |
155 |
155 |
-1.27% |
12,500 |
2009/11/24 |
158 |
160 |
156 |
157 |
-0.63% |
18,800 |
2009/11/20 |
158 |
160 |
158 |
158 |
-1.25% |
7,600 |
2009/11/19 |
160 |
161 |
159 |
160 |
+0.00% |
12,500 |
2009/11/18 |
162 |
162 |
160 |
160 |
-0.62% |
16,400 |
2009/11/17 |
163 |
164 |
161 |
161 |
-1.23% |
13,500 |
2009/11/16 |
165 |
166 |
163 |
163 |
-1.81% |
19,800 |
2009/11/13 |
166 |
168 |
165 |
166 |
-0.60% |
14,200 |
2009/11/12 |
169 |
169 |
166 |
167 |
-1.76% |
12,100 |
2009/11/11 |
168 |
170 |
167 |
170 |
+1.19% |
8,400 |
2009/11/10 |
167 |
168 |
166 |
168 |
+1.82% |
8,300 |
2009/11/9 |
169 |
169 |
165 |
165 |
-1.20% |
27,600 |
2009/11/6 |
169 |
169 |
167 |
167 |
-1.18% |
23,000 |
2009/11/5 |
169 |
170 |
167 |
169 |
+0.00% |
12,200 |
2009/11/4 |
170 |
171 |
169 |
169 |
+0.00% |
18,400 |
2009/11/2 |
167 |
171 |
166 |
169 |
+0.00% |
17,400 |
2009/10/30 |
169 |
171 |
169 |
169 |
-0.59% |
8,900 |
2009/10/29 |
168 |
170 |
166 |
170 |
+0.00% |
27,800 |
2009/10/28 |
173 |
174 |
169 |
170 |
-2.30% |
22,400 |
2009/10/27 |
174 |
174 |
171 |
174 |
+0.00% |
18,700 |
2009/10/26 |
173 |
175 |
172 |
174 |
+1.16% |
47,800 |
2009/10/23 |
170 |
172 |
168 |
172 |
+2.38% |
38,500 |
2009/10/22 |
168 |
169 |
167 |
168 |
-0.59% |
20,500 |
2009/10/21 |
167 |
169 |
166 |
169 |
+1.20% |
47,900 |
2009/10/20 |
162 |
167 |
162 |
167 |
+2.45% |
44,500 |
2009/10/19 |
164 |
166 |
163 |
163 |
-2.40% |
48,200 |
2009/10/16 |
169 |
171 |
165 |
167 |
-2.34% |
111,300 |
2009/10/15 |
170 |
174 |
168 |
171 |
-16.59% |
460,400 |
2009/10/14 |
173 |
205 |
170 |
205 |
+19.19% |
101,400 |
2009/10/13 |
172 |
174 |
172 |
172 |
+0.58% |
3,300 |
2009/10/9 |
170 |
174 |
170 |
171 |
-0.58% |
13,700 |
2009/10/8 |
172 |
174 |
172 |
172 |
+0.00% |
4,100 |
2009/10/7 |
171 |
172 |
170 |
172 |
+0.58% |
2,800 |
2009/10/6 |
172 |
172 |
170 |
171 |
-0.58% |
5,700 |
2009/10/5 |
173 |
173 |
170 |
172 |
+0.00% |
4,300 |
2009/10/2 |
170 |
172 |
169 |
172 |
+1.18% |
11,000 |
2009/10/1 |
172 |
174 |
170 |
170 |
-2.30% |
12,400 |
2009/9/30 |
177 |
177 |
172 |
174 |
-1.69% |
11,500 |
2009/9/29 |
177 |
177 |
175 |
177 |
+0.00% |
2,700 |
2009/9/28 |
177 |
177 |
174 |
177 |
+0.00% |
10,700 |
2009/9/25 |
178 |
178 |
175 |
177 |
+1.14% |
7,200 |
2009/9/24 |
175 |
176 |
173 |
175 |
-1.13% |
10,300 |
2009/9/18 |
177 |
178 |
176 |
177 |
-0.56% |
7,900 |
2009/9/17 |
177 |
178 |
177 |
178 |
+0.56% |
3,700 |
2009/9/16 |
178 |
178 |
177 |
177 |
-0.56% |
5,400 |
2009/9/15 |
178 |
179 |
178 |
178 |
+0.00% |
7,000 |
2009/9/14 |
178 |
179 |
177 |
178 |
+0.00% |
3,100 |
2009/9/11 |
179 |
179 |
178 |
178 |
+0.00% |
1,500 |
2009/9/10 |
179 |
179 |
177 |
178 |
-0.56% |
5,300 |
2009/9/9 |
179 |
179 |
178 |
179 |
+0.00% |
5,500 |
2009/9/8 |
178 |
179 |
178 |
179 |
-0.56% |
3,500 |
2009/9/7 |
178 |
180 |
178 |
180 |
+1.12% |
6,500 |
2009/9/4 |
179 |
180 |
178 |
178 |
+0.00% |
6,000 |
2009/9/3 |
179 |
180 |
178 |
178 |
-0.56% |
1,900 |
2009/9/2 |
179 |
180 |
178 |
179 |
+0.00% |
2,100 |
2009/9/1 |
180 |
180 |
179 |
179 |
-1.10% |
3,600 |
2009/8/31 |
181 |
181 |
178 |
181 |
+1.12% |
10,000 |
2009/8/28 |
180 |
180 |
178 |
179 |
-0.56% |
6,200 |
2009/8/27 |
180 |
180 |
178 |
180 |
+0.00% |
6,300 |
2009/8/26 |
181 |
181 |
180 |
180 |
+0.00% |
5,200 |
2009/8/25 |
181 |
181 |
179 |
180 |
+0.56% |
8,300 |
2009/8/24 |
180 |
180 |
179 |
179 |
+0.00% |
11,300 |
2009/8/21 |
180 |
180 |
179 |
179 |
+0.56% |
2,900 |
2009/8/20 |
179 |
180 |
178 |
178 |
-1.11% |
7,000 |
2009/8/19 |
180 |
180 |
179 |
180 |
+0.00% |
5,100 |
2009/8/18 |
180 |
180 |
179 |
180 |
-0.55% |
5,000 |
2009/8/17 |
181 |
181 |
180 |
181 |
+0.00% |
4,500 |
2009/8/14 |
180 |
181 |
180 |
181 |
+0.56% |
4,900 |
2009/8/13 |
180 |
181 |
179 |
180 |
+0.00% |
9,300 |
2009/8/12 |
180 |
180 |
179 |
180 |
-0.55% |
6,100 |
2009/8/11 |
183 |
183 |
181 |
181 |
-0.55% |
4,800 |
2009/8/10 |
183 |
183 |
180 |
182 |
+0.55% |
9,100 |
2009/8/7 |
181 |
182 |
179 |
181 |
+0.00% |
5,400 |
2009/8/6 |
181 |
181 |
179 |
181 |
+0.56% |
5,900 |
2009/8/5 |
182 |
182 |
180 |
180 |
-0.55% |
6,600 |
2009/8/4 |
183 |
183 |
181 |
181 |
-0.55% |
6,000 |
2009/8/3 |
182 |
183 |
181 |
182 |
+0.00% |
5,200 |
2009/7/31 |
180 |
182 |
180 |
182 |
+0.55% |
8,100 |
2009/7/30 |
182 |
183 |
181 |
181 |
+0.00% |
6,800 |
2009/7/29 |
182 |
182 |
180 |
181 |
-0.55% |
5,000 |
2009/7/28 |
181 |
183 |
180 |
182 |
+0.55% |
8,500 |
2009/7/27 |
183 |
183 |
179 |
181 |
+1.69% |
8,100 |
2009/7/24 |
182 |
182 |
177 |
178 |
+0.00% |
9,500 |
2009/7/23 |
176 |
180 |
176 |
178 |
+0.56% |
6,100 |
|