日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/1/25 |
2,891 |
2,900 |
2,891 |
2,896 |
+0.10% |
5,800 |
2010/1/22 |
2,894 |
2,896 |
2,890 |
2,893 |
-0.21% |
6,300 |
2010/1/21 |
2,878 |
2,899 |
2,878 |
2,899 |
+0.28% |
7,600 |
2010/1/20 |
2,888 |
2,893 |
2,888 |
2,891 |
+0.14% |
2,400 |
2010/1/19 |
2,886 |
2,889 |
2,884 |
2,887 |
-0.28% |
15,400 |
2010/1/18 |
2,881 |
2,895 |
2,881 |
2,895 |
+0.00% |
700 |
2010/1/15 |
2,884 |
2,900 |
2,884 |
2,895 |
+0.38% |
2,400 |
2010/1/14 |
2,875 |
2,899 |
2,875 |
2,884 |
+0.10% |
1,300 |
2010/1/13 |
2,883 |
2,900 |
2,881 |
2,881 |
-0.10% |
5,400 |
2010/1/12 |
2,882 |
2,890 |
2,882 |
2,884 |
-0.21% |
2,600 |
2010/1/8 |
2,890 |
2,890 |
2,881 |
2,890 |
+0.28% |
1,000 |
2010/1/7 |
2,882 |
2,882 |
2,876 |
2,882 |
-0.28% |
1,400 |
2010/1/6 |
2,882 |
2,890 |
2,881 |
2,890 |
+0.38% |
4,000 |
2010/1/5 |
2,880 |
2,880 |
2,879 |
2,879 |
-0.03% |
7,300 |
2010/1/4 |
2,872 |
2,880 |
2,872 |
2,880 |
+0.35% |
4,600 |
2009/12/30 |
2,875 |
2,875 |
2,870 |
2,870 |
-0.17% |
9,000 |
2009/12/29 |
2,875 |
2,880 |
2,875 |
2,875 |
-0.17% |
4,400 |
2009/12/28 |
2,885 |
2,885 |
2,875 |
2,880 |
-0.17% |
13,800 |
2009/12/25 |
2,885 |
2,895 |
2,875 |
2,885 |
-0.17% |
4,100 |
2009/12/24 |
2,880 |
2,900 |
2,880 |
2,890 |
+0.00% |
900 |
2009/12/22 |
2,880 |
2,890 |
2,880 |
2,890 |
+0.00% |
8,800 |
2009/12/21 |
2,880 |
2,890 |
2,880 |
2,890 |
+0.00% |
900 |
2009/12/18 |
2,875 |
2,890 |
2,875 |
2,890 |
+0.52% |
1,600 |
2009/12/17 |
2,865 |
2,880 |
2,865 |
2,875 |
+0.35% |
4,100 |
2009/12/16 |
2,865 |
2,880 |
2,865 |
2,865 |
-0.52% |
700 |
2009/12/15 |
2,865 |
2,880 |
2,865 |
2,880 |
+0.17% |
1,400 |
2009/12/14 |
2,870 |
2,875 |
2,860 |
2,875 |
+0.17% |
4,200 |
2009/12/11 |
2,865 |
2,870 |
2,865 |
2,870 |
+0.17% |
3,900 |
2009/12/10 |
2,870 |
2,870 |
2,865 |
2,865 |
+0.00% |
2,900 |
2009/12/9 |
2,865 |
2,870 |
2,865 |
2,865 |
-0.17% |
4,300 |
2009/12/8 |
2,865 |
2,870 |
2,860 |
2,870 |
+0.35% |
2,600 |
2009/12/7 |
2,865 |
2,875 |
2,860 |
2,860 |
-0.17% |
4,500 |
2009/12/4 |
2,865 |
2,875 |
2,865 |
2,865 |
+0.00% |
1,900 |
2009/12/3 |
2,875 |
2,875 |
2,865 |
2,865 |
+0.00% |
11,500 |
2009/12/2 |
2,865 |
2,875 |
2,865 |
2,865 |
-0.35% |
3,200 |
2009/12/1 |
2,870 |
2,875 |
2,865 |
2,875 |
+0.17% |
2,500 |
2009/11/30 |
2,865 |
2,875 |
2,865 |
2,870 |
+0.35% |
1,500 |
2009/11/27 |
2,865 |
2,865 |
2,860 |
2,860 |
-0.17% |
2,000 |
2009/11/26 |
2,865 |
2,875 |
2,865 |
2,865 |
-0.17% |
2,600 |
2009/11/25 |
2,865 |
2,875 |
2,865 |
2,870 |
+0.17% |
1,700 |
2009/11/24 |
2,865 |
2,880 |
2,865 |
2,865 |
+0.00% |
1,400 |
2009/11/20 |
2,865 |
2,880 |
2,865 |
2,865 |
-0.35% |
500 |
2009/11/19 |
2,865 |
2,875 |
2,865 |
2,875 |
+0.17% |
3,900 |
2009/11/18 |
2,860 |
2,870 |
2,860 |
2,870 |
+0.35% |
3,500 |
2009/11/17 |
2,860 |
2,865 |
2,860 |
2,860 |
+0.00% |
7,900 |
2009/11/16 |
2,855 |
2,865 |
2,855 |
2,860 |
+0.00% |
1,500 |
2009/11/13 |
2,860 |
2,865 |
2,860 |
2,860 |
+0.00% |
2,800 |
2009/11/12 |
2,865 |
2,865 |
2,850 |
2,860 |
+0.18% |
2,300 |
2009/11/11 |
2,850 |
2,865 |
2,845 |
2,855 |
+0.18% |
16,300 |
2009/11/10 |
2,850 |
2,855 |
2,850 |
2,850 |
+0.18% |
2,600 |
2009/11/9 |
2,850 |
2,855 |
2,845 |
2,845 |
-0.18% |
5,600 |
2009/11/6 |
2,855 |
2,855 |
2,835 |
2,850 |
+0.00% |
12,800 |
2009/11/5 |
2,860 |
2,865 |
2,850 |
2,850 |
-0.35% |
23,300 |
2009/11/4 |
2,870 |
2,875 |
2,860 |
2,860 |
-0.17% |
28,600 |
2009/11/2 |
2,870 |
2,875 |
2,865 |
2,865 |
+0.35% |
10,600 |
2009/10/30 |
2,870 |
2,875 |
2,855 |
2,855 |
-0.87% |
24,100 |
2009/10/29 |
2,880 |
2,880 |
2,870 |
2,880 |
+0.17% |
49,100 |
2009/10/28 |
2,880 |
2,885 |
2,865 |
2,875 |
-0.52% |
30,000 |
2009/10/27 |
2,880 |
2,890 |
2,880 |
2,890 |
+0.00% |
7,200 |
2009/10/26 |
2,880 |
2,890 |
2,875 |
2,890 |
+0.35% |
11,500 |
2009/10/23 |
2,875 |
2,880 |
2,875 |
2,880 |
+0.00% |
6,100 |
2009/10/22 |
2,880 |
2,880 |
2,875 |
2,880 |
-0.17% |
6,100 |
2009/10/21 |
2,885 |
2,885 |
2,880 |
2,885 |
-0.17% |
5,600 |
2009/10/20 |
2,875 |
2,890 |
2,875 |
2,890 |
+0.52% |
8,800 |
2009/10/19 |
2,875 |
2,885 |
2,860 |
2,875 |
+0.35% |
38,100 |
2009/10/16 |
2,865 |
2,875 |
2,855 |
2,865 |
-0.17% |
10,900 |
2009/10/15 |
2,875 |
2,880 |
2,865 |
2,870 |
-0.35% |
7,500 |
2009/10/14 |
2,860 |
2,880 |
2,855 |
2,880 |
+0.52% |
37,700 |
2009/10/13 |
2,850 |
2,870 |
2,850 |
2,865 |
+0.53% |
36,500 |
2009/10/9 |
2,840 |
2,860 |
2,825 |
2,850 |
-0.18% |
46,400 |
2009/10/8 |
2,830 |
2,865 |
2,830 |
2,855 |
-0.52% |
16,800 |
2009/10/7 |
2,870 |
2,875 |
2,815 |
2,870 |
-0.52% |
19,500 |
2009/10/6 |
2,885 |
2,890 |
2,885 |
2,885 |
-0.17% |
53,300 |
2009/10/5 |
2,895 |
2,895 |
2,890 |
2,890 |
+0.00% |
43,700 |
2009/10/2 |
2,890 |
2,895 |
2,885 |
2,890 |
+0.00% |
92,300 |
2009/10/1 |
2,890 |
2,890 |
2,885 |
2,890 |
-0.17% |
150,400 |
2009/9/30 |
2,895 |
2,895 |
2,885 |
2,895 |
+0.17% |
67,500 |
2009/9/29 |
2,885 |
2,890 |
2,880 |
2,890 |
+0.35% |
236,100 |
2009/9/28 |
2,880 |
2,885 |
2,875 |
2,880 |
+0.17% |
436,100 |
2009/9/25 |
2,880 |
2,885 |
2,875 |
2,875 |
-0.69% |
426,700 |
2009/9/24 |
2,895 |
2,900 |
2,895 |
2,895 |
+0.00% |
174,400 |
2009/9/18 |
2,895 |
2,900 |
2,890 |
2,895 |
+0.00% |
299,700 |
2009/9/17 |
2,895 |
2,900 |
2,890 |
2,895 |
+0.00% |
329,200 |
2009/9/16 |
2,895 |
2,900 |
2,895 |
2,895 |
-0.17% |
176,400 |
2009/9/15 |
2,895 |
2,900 |
2,895 |
2,900 |
+0.17% |
384,200 |
2009/9/14 |
2,895 |
2,900 |
2,895 |
2,895 |
+0.00% |
34,100 |
2009/9/11 |
2,900 |
2,900 |
2,895 |
2,895 |
+0.00% |
87,900 |
2009/9/10 |
2,895 |
2,900 |
2,895 |
2,895 |
+0.00% |
102,500 |
2009/9/9 |
2,895 |
2,900 |
2,895 |
2,895 |
+0.00% |
64,400 |
2009/9/8 |
2,895 |
2,900 |
2,895 |
2,895 |
-0.17% |
27,900 |
2009/9/7 |
2,890 |
2,900 |
2,890 |
2,900 |
+0.35% |
74,800 |
2009/9/4 |
2,895 |
2,895 |
2,890 |
2,890 |
+0.00% |
51,300 |
2009/9/3 |
2,890 |
2,895 |
2,890 |
2,890 |
+0.00% |
107,600 |
2009/9/2 |
2,895 |
2,895 |
2,890 |
2,890 |
+0.00% |
519,800 |
2009/9/1 |
2,895 |
2,895 |
2,890 |
2,890 |
+0.00% |
139,400 |
2009/8/31 |
2,890 |
2,895 |
2,890 |
2,890 |
+0.00% |
186,300 |
2009/8/28 |
2,890 |
2,895 |
2,890 |
2,890 |
+0.00% |
77,200 |
2009/8/27 |
2,890 |
2,895 |
2,890 |
2,890 |
-0.17% |
83,000 |
2009/8/26 |
2,895 |
2,895 |
2,890 |
2,895 |
+0.17% |
106,000 |
2009/8/25 |
2,890 |
2,895 |
2,890 |
2,890 |
-0.17% |
254,500 |
2009/8/24 |
2,895 |
2,900 |
2,890 |
2,895 |
+0.17% |
398,600 |
2009/8/21 |
2,895 |
2,895 |
2,890 |
2,890 |
+0.00% |
346,500 |
2009/8/20 |
2,885 |
2,895 |
2,880 |
2,890 |
+0.35% |
193,700 |
2009/8/19 |
2,885 |
2,885 |
2,880 |
2,880 |
+0.00% |
228,300 |
2009/8/18 |
2,880 |
2,885 |
2,880 |
2,880 |
+0.00% |
228,900 |
2009/8/17 |
2,880 |
2,885 |
2,880 |
2,880 |
-0.17% |
272,900 |
2009/8/14 |
2,880 |
2,885 |
2,880 |
2,885 |
+0.17% |
245,500 |
2009/8/13 |
2,880 |
2,885 |
2,880 |
2,880 |
+0.00% |
285,200 |
2009/8/12 |
2,885 |
2,890 |
2,880 |
2,880 |
-0.17% |
139,700 |
2009/8/11 |
2,885 |
2,885 |
2,880 |
2,885 |
+0.00% |
383,900 |
2009/8/10 |
2,880 |
2,890 |
2,880 |
2,885 |
+0.35% |
280,200 |
2009/8/7 |
2,880 |
2,885 |
2,875 |
2,875 |
+0.00% |
327,200 |
2009/8/6 |
2,875 |
2,880 |
2,870 |
2,875 |
-0.17% |
385,500 |
2009/8/5 |
2,870 |
2,880 |
2,870 |
2,880 |
+0.17% |
231,300 |
2009/8/4 |
2,880 |
2,880 |
2,870 |
2,875 |
+0.00% |
235,700 |
2009/8/3 |
2,875 |
2,880 |
2,870 |
2,875 |
+0.17% |
734,000 |
2009/7/31 |
2,875 |
2,875 |
2,870 |
2,870 |
+0.17% |
365,800 |
2009/7/30 |
2,870 |
2,875 |
2,865 |
2,865 |
-0.17% |
875,700 |
2009/7/29 |
2,880 |
2,885 |
2,870 |
2,870 |
-0.35% |
1,487,000 |
2009/7/28 |
2,615 |
2,885 |
2,475 |
2,880 |
+11.84% |
1,418,400 |
2009/7/27 |
2,575 |
2,575 |
2,575 |
2,575 |
+18.39% |
26,300 |
2009/7/24 |
2,110 |
2,180 |
2,110 |
2,175 |
+4.32% |
176,400 |
2009/7/23 |
2,110 |
2,155 |
2,070 |
2,085 |
-1.42% |
167,300 |
|