日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/27 |
1,497 |
1,566 |
1,470 |
1,566 |
+4.68% |
8,800 |
2010/9/24 |
1,480 |
1,525 |
1,480 |
1,496 |
-0.73% |
8,800 |
2010/9/22 |
1,534 |
1,536 |
1,507 |
1,507 |
-1.76% |
7,400 |
2010/9/21 |
1,550 |
1,551 |
1,532 |
1,534 |
-0.90% |
9,000 |
2010/9/17 |
1,566 |
1,566 |
1,540 |
1,548 |
-1.21% |
4,100 |
2010/9/16 |
1,578 |
1,579 |
1,531 |
1,567 |
-1.01% |
6,500 |
2010/9/15 |
1,550 |
1,583 |
1,541 |
1,583 |
+1.28% |
7,700 |
2010/9/14 |
1,575 |
1,589 |
1,554 |
1,563 |
-0.76% |
6,400 |
2010/9/13 |
1,591 |
1,597 |
1,575 |
1,575 |
-1.01% |
5,200 |
2010/9/10 |
1,609 |
1,620 |
1,590 |
1,591 |
+0.13% |
24,700 |
2010/9/9 |
1,594 |
1,598 |
1,577 |
1,589 |
+1.47% |
7,100 |
2010/9/8 |
1,576 |
1,591 |
1,530 |
1,566 |
-0.63% |
13,400 |
2010/9/7 |
1,595 |
1,595 |
1,555 |
1,576 |
-1.19% |
7,100 |
2010/9/6 |
1,575 |
1,595 |
1,555 |
1,595 |
+2.70% |
15,800 |
2010/9/3 |
1,545 |
1,560 |
1,545 |
1,553 |
+1.70% |
6,300 |
2010/9/2 |
1,566 |
1,566 |
1,517 |
1,527 |
-0.84% |
19,000 |
2010/9/1 |
1,551 |
1,551 |
1,517 |
1,540 |
-0.96% |
14,400 |
2010/8/31 |
1,590 |
1,594 |
1,537 |
1,555 |
+0.32% |
21,700 |
2010/8/30 |
1,562 |
1,562 |
1,516 |
1,550 |
+3.89% |
16,500 |
2010/8/27 |
1,457 |
1,493 |
1,452 |
1,492 |
+2.26% |
6,800 |
2010/8/26 |
1,471 |
1,471 |
1,450 |
1,459 |
-0.82% |
6,300 |
2010/8/25 |
1,460 |
1,485 |
1,456 |
1,471 |
-0.74% |
7,300 |
2010/8/24 |
1,501 |
1,502 |
1,470 |
1,482 |
-1.46% |
17,100 |
2010/8/23 |
1,523 |
1,523 |
1,504 |
1,504 |
-1.25% |
8,300 |
2010/8/20 |
1,535 |
1,535 |
1,520 |
1,523 |
-0.85% |
7,900 |
2010/8/19 |
1,538 |
1,542 |
1,532 |
1,536 |
+0.26% |
5,000 |
2010/8/18 |
1,531 |
1,539 |
1,521 |
1,532 |
+0.13% |
7,400 |
2010/8/17 |
1,517 |
1,530 |
1,516 |
1,530 |
+0.72% |
5,100 |
2010/8/16 |
1,530 |
1,531 |
1,516 |
1,519 |
-1.49% |
6,900 |
2010/8/13 |
1,555 |
1,558 |
1,536 |
1,542 |
-0.84% |
11,000 |
2010/8/12 |
1,578 |
1,578 |
1,540 |
1,555 |
-1.77% |
12,600 |
2010/8/11 |
1,620 |
1,620 |
1,583 |
1,583 |
-2.64% |
17,900 |
2010/8/10 |
1,634 |
1,641 |
1,624 |
1,626 |
-0.55% |
9,900 |
2010/8/9 |
1,641 |
1,642 |
1,635 |
1,635 |
+0.00% |
4,700 |
2010/8/6 |
1,642 |
1,652 |
1,635 |
1,635 |
-1.15% |
7,300 |
2010/8/5 |
1,654 |
1,658 |
1,647 |
1,654 |
+1.16% |
5,200 |
2010/8/4 |
1,646 |
1,667 |
1,635 |
1,635 |
-0.79% |
10,400 |
2010/8/3 |
1,654 |
1,679 |
1,648 |
1,648 |
-0.18% |
14,200 |
2010/8/2 |
1,694 |
1,694 |
1,651 |
1,651 |
-0.18% |
9,200 |
2010/7/30 |
1,660 |
1,667 |
1,643 |
1,654 |
-1.08% |
13,000 |
2010/7/29 |
1,692 |
1,696 |
1,671 |
1,672 |
-1.18% |
6,800 |
2010/7/28 |
1,730 |
1,730 |
1,667 |
1,692 |
+2.55% |
12,400 |
2010/7/27 |
1,642 |
1,658 |
1,633 |
1,650 |
+0.79% |
6,800 |
2010/7/26 |
1,632 |
1,640 |
1,630 |
1,637 |
+0.24% |
6,800 |
2010/7/23 |
1,623 |
1,659 |
1,623 |
1,633 |
+0.62% |
9,000 |
2010/7/22 |
1,636 |
1,650 |
1,623 |
1,623 |
-1.04% |
14,800 |
2010/7/21 |
1,656 |
1,657 |
1,631 |
1,640 |
-0.43% |
7,100 |
2010/7/20 |
1,655 |
1,660 |
1,645 |
1,647 |
-0.48% |
8,200 |
2010/7/16 |
1,653 |
1,659 |
1,649 |
1,655 |
-0.12% |
13,500 |
2010/7/15 |
1,667 |
1,684 |
1,653 |
1,657 |
-1.19% |
7,800 |
2010/7/14 |
1,661 |
1,677 |
1,658 |
1,677 |
+1.57% |
5,300 |
2010/7/13 |
1,656 |
1,661 |
1,651 |
1,651 |
-0.30% |
12,600 |
2010/7/12 |
1,668 |
1,669 |
1,656 |
1,656 |
-0.72% |
8,200 |
2010/7/9 |
1,683 |
1,683 |
1,668 |
1,668 |
+0.06% |
10,400 |
2010/7/8 |
1,668 |
1,672 |
1,651 |
1,667 |
+0.79% |
11,800 |
2010/7/7 |
1,677 |
1,677 |
1,640 |
1,654 |
-1.72% |
12,800 |
2010/7/6 |
1,676 |
1,698 |
1,665 |
1,683 |
+0.42% |
5,900 |
2010/7/5 |
1,667 |
1,700 |
1,667 |
1,676 |
+0.54% |
2,500 |
2010/7/2 |
1,640 |
1,697 |
1,640 |
1,667 |
+0.85% |
8,700 |
2010/7/1 |
1,690 |
1,690 |
1,647 |
1,653 |
-3.73% |
19,300 |
2010/6/30 |
1,735 |
1,735 |
1,685 |
1,717 |
-0.81% |
16,900 |
2010/6/29 |
1,736 |
1,760 |
1,728 |
1,731 |
-0.40% |
18,100 |
2010/6/28 |
1,800 |
1,800 |
1,738 |
1,738 |
-0.17% |
9,100 |
2010/6/25 |
1,750 |
1,761 |
1,739 |
1,741 |
-0.80% |
14,700 |
2010/6/24 |
1,767 |
1,767 |
1,752 |
1,755 |
+0.23% |
5,200 |
2010/6/23 |
1,767 |
1,767 |
1,751 |
1,751 |
-0.91% |
7,600 |
2010/6/22 |
1,777 |
1,777 |
1,765 |
1,767 |
-0.06% |
10,500 |
2010/6/21 |
1,758 |
1,775 |
1,758 |
1,768 |
+0.80% |
6,300 |
2010/6/18 |
1,750 |
1,757 |
1,748 |
1,754 |
+0.06% |
10,800 |
2010/6/17 |
1,760 |
1,774 |
1,753 |
1,753 |
-0.79% |
6,700 |
2010/6/16 |
1,765 |
1,767 |
1,751 |
1,767 |
+0.86% |
11,300 |
2010/6/15 |
1,795 |
1,795 |
1,751 |
1,752 |
-1.35% |
15,400 |
2010/6/14 |
1,790 |
1,799 |
1,776 |
1,776 |
-0.50% |
8,600 |
2010/6/11 |
1,844 |
1,844 |
1,784 |
1,785 |
+1.19% |
27,300 |
2010/6/10 |
1,755 |
1,764 |
1,750 |
1,764 |
+0.40% |
13,900 |
2010/6/9 |
1,775 |
1,780 |
1,754 |
1,757 |
-1.13% |
8,600 |
2010/6/8 |
1,770 |
1,796 |
1,769 |
1,777 |
+0.00% |
21,600 |
2010/6/7 |
1,798 |
1,807 |
1,776 |
1,777 |
-2.15% |
13,300 |
2010/6/4 |
1,829 |
1,837 |
1,814 |
1,816 |
-0.55% |
9,400 |
2010/6/3 |
1,829 |
1,844 |
1,826 |
1,826 |
+0.00% |
9,900 |
2010/6/2 |
1,840 |
1,849 |
1,825 |
1,826 |
-0.92% |
6,300 |
2010/6/1 |
1,862 |
1,879 |
1,843 |
1,843 |
-1.02% |
8,100 |
2010/5/31 |
1,835 |
1,865 |
1,816 |
1,862 |
+2.82% |
18,700 |
2010/5/28 |
1,835 |
1,835 |
1,799 |
1,811 |
+0.89% |
17,300 |
2010/5/27 |
1,797 |
1,800 |
1,781 |
1,795 |
-0.33% |
13,100 |
2010/5/26 |
1,790 |
1,808 |
1,778 |
1,801 |
+0.33% |
18,000 |
2010/5/25 |
1,791 |
1,804 |
1,784 |
1,795 |
-0.06% |
18,100 |
2010/5/24 |
1,800 |
1,813 |
1,791 |
1,796 |
-0.06% |
22,700 |
2010/5/21 |
1,809 |
1,810 |
1,786 |
1,797 |
-2.81% |
30,200 |
2010/5/20 |
1,875 |
1,877 |
1,830 |
1,849 |
-1.33% |
16,900 |
2010/5/19 |
1,854 |
1,879 |
1,843 |
1,874 |
-0.95% |
19,700 |
2010/5/18 |
1,918 |
1,930 |
1,881 |
1,892 |
-1.36% |
18,300 |
2010/5/17 |
1,924 |
1,960 |
1,900 |
1,918 |
-2.84% |
30,600 |
2010/5/14 |
1,989 |
1,998 |
1,971 |
1,974 |
-0.45% |
11,300 |
2010/5/13 |
1,984 |
2,004 |
1,966 |
1,983 |
+0.56% |
16,500 |
2010/5/12 |
1,990 |
1,990 |
1,967 |
1,972 |
+0.77% |
17,900 |
2010/5/11 |
1,997 |
2,001 |
1,952 |
1,957 |
+2.09% |
47,400 |
2010/5/10 |
1,878 |
1,921 |
1,871 |
1,917 |
+0.63% |
24,400 |
2010/5/7 |
1,914 |
1,920 |
1,856 |
1,905 |
-4.46% |
57,300 |
2010/5/6 |
2,018 |
2,027 |
1,980 |
1,994 |
-2.25% |
33,100 |
2010/4/30 |
2,016 |
2,046 |
2,016 |
2,040 |
+1.44% |
60,900 |
2010/4/28 |
2,003 |
2,015 |
1,976 |
2,011 |
+0.45% |
46,800 |
2010/4/27 |
2,000 |
2,011 |
1,970 |
2,002 |
+0.10% |
43,500 |
2010/4/26 |
2,004 |
2,021 |
1,999 |
2,000 |
+0.40% |
62,800 |
2010/4/23 |
1,952 |
1,993 |
1,938 |
1,992 |
+2.10% |
66,400 |
2010/4/22 |
1,941 |
1,952 |
1,934 |
1,951 |
+0.83% |
43,900 |
2010/4/21 |
1,895 |
1,935 |
1,895 |
1,935 |
+2.16% |
74,900 |
2010/4/20 |
1,894 |
1,898 |
1,891 |
1,894 |
+0.00% |
20,500 |
2010/4/19 |
1,895 |
1,895 |
1,885 |
1,894 |
+0.11% |
27,000 |
2010/4/16 |
1,893 |
1,896 |
1,884 |
1,892 |
+0.05% |
33,100 |
2010/4/15 |
1,891 |
1,891 |
1,882 |
1,891 |
+0.16% |
30,000 |
2010/4/14 |
1,884 |
1,888 |
1,880 |
1,888 |
+0.48% |
29,200 |
2010/4/13 |
1,871 |
1,883 |
1,871 |
1,879 |
+0.16% |
37,400 |
2010/4/12 |
1,870 |
1,879 |
1,867 |
1,876 |
+0.37% |
24,600 |
2010/4/9 |
1,872 |
1,875 |
1,860 |
1,869 |
-0.16% |
16,500 |
2010/4/8 |
1,862 |
1,876 |
1,860 |
1,872 |
-0.05% |
25,900 |
2010/4/7 |
1,860 |
1,876 |
1,856 |
1,873 |
+1.13% |
25,200 |
2010/4/6 |
1,860 |
1,860 |
1,846 |
1,852 |
-0.16% |
31,000 |
2010/4/5 |
1,854 |
1,859 |
1,848 |
1,855 |
+0.11% |
17,500 |
2010/4/2 |
1,871 |
1,871 |
1,848 |
1,853 |
-1.01% |
28,800 |
2010/4/1 |
1,855 |
1,872 |
1,851 |
1,872 |
+0.92% |
35,400 |
2010/3/31 |
1,865 |
1,870 |
1,855 |
1,855 |
-0.75% |
25,200 |
2010/3/30 |
1,860 |
1,869 |
1,850 |
1,869 |
+0.65% |
34,700 |
|