日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/24 |
3,860 |
4,290 |
3,860 |
4,290 |
+13.19% |
342,200 |
2009/9/18 |
3,850 |
3,850 |
3,710 |
3,790 |
-0.52% |
24,800 |
2009/9/17 |
3,730 |
3,810 |
3,700 |
3,810 |
+2.14% |
30,700 |
2009/9/16 |
3,760 |
3,810 |
3,700 |
3,730 |
-0.80% |
44,400 |
2009/9/15 |
3,680 |
3,780 |
3,680 |
3,760 |
+0.27% |
18,200 |
2009/9/14 |
3,780 |
3,830 |
3,720 |
3,750 |
-2.09% |
17,100 |
2009/9/11 |
3,790 |
3,830 |
3,700 |
3,830 |
+2.41% |
43,400 |
2009/9/10 |
3,630 |
3,750 |
3,600 |
3,740 |
+4.47% |
37,900 |
2009/9/9 |
3,520 |
3,600 |
3,520 |
3,580 |
+1.99% |
13,500 |
2009/9/8 |
3,430 |
3,510 |
3,430 |
3,510 |
+2.33% |
11,200 |
2009/9/7 |
3,420 |
3,470 |
3,420 |
3,430 |
-0.29% |
7,800 |
2009/9/4 |
3,450 |
3,500 |
3,420 |
3,440 |
-1.15% |
11,600 |
2009/9/3 |
3,510 |
3,530 |
3,480 |
3,480 |
+0.00% |
14,300 |
2009/9/2 |
3,580 |
3,580 |
3,480 |
3,480 |
-3.33% |
21,700 |
2009/9/1 |
3,650 |
3,650 |
3,580 |
3,600 |
+0.84% |
7,500 |
2009/8/31 |
3,600 |
3,680 |
3,570 |
3,570 |
-0.83% |
11,800 |
2009/8/28 |
3,580 |
3,620 |
3,520 |
3,600 |
+0.84% |
10,000 |
2009/8/27 |
3,600 |
3,630 |
3,550 |
3,570 |
-1.38% |
9,800 |
2009/8/26 |
3,600 |
3,640 |
3,600 |
3,620 |
+1.12% |
8,300 |
2009/8/25 |
3,570 |
3,620 |
3,570 |
3,580 |
-0.83% |
5,800 |
2009/8/24 |
3,600 |
3,680 |
3,550 |
3,610 |
+1.12% |
11,500 |
2009/8/21 |
3,600 |
3,600 |
3,520 |
3,570 |
-0.56% |
12,500 |
2009/8/20 |
3,530 |
3,600 |
3,530 |
3,590 |
+1.70% |
11,500 |
2009/8/19 |
3,560 |
3,590 |
3,500 |
3,530 |
-1.40% |
13,800 |
2009/8/18 |
3,580 |
3,620 |
3,580 |
3,580 |
-0.28% |
9,000 |
2009/8/17 |
3,640 |
3,640 |
3,580 |
3,590 |
-2.45% |
15,100 |
2009/8/14 |
3,600 |
3,680 |
3,600 |
3,680 |
+1.94% |
8,400 |
2009/8/13 |
3,620 |
3,660 |
3,590 |
3,610 |
-0.28% |
20,600 |
2009/8/12 |
3,660 |
3,670 |
3,620 |
3,620 |
-2.16% |
15,500 |
2009/8/11 |
3,660 |
3,710 |
3,660 |
3,700 |
+0.27% |
5,300 |
2009/8/10 |
3,680 |
3,710 |
3,670 |
3,690 |
+0.82% |
6,700 |
2009/8/7 |
3,660 |
3,720 |
3,630 |
3,660 |
-1.08% |
12,800 |
2009/8/6 |
3,740 |
3,770 |
3,700 |
3,700 |
-0.80% |
6,300 |
2009/8/5 |
3,750 |
3,800 |
3,730 |
3,730 |
-1.58% |
11,900 |
2009/8/4 |
3,790 |
3,810 |
3,730 |
3,790 |
-0.52% |
21,500 |
2009/8/3 |
3,740 |
3,810 |
3,740 |
3,810 |
+1.87% |
25,400 |
2009/7/31 |
3,800 |
3,800 |
3,740 |
3,740 |
-0.27% |
17,900 |
2009/7/30 |
3,740 |
3,770 |
3,600 |
3,750 |
-0.79% |
14,400 |
2009/7/29 |
3,730 |
3,800 |
3,730 |
3,780 |
+0.00% |
4,100 |
2009/7/28 |
3,780 |
3,780 |
3,730 |
3,780 |
-0.26% |
2,700 |
2009/7/27 |
3,890 |
3,890 |
3,750 |
3,790 |
-1.30% |
19,000 |
2009/7/24 |
3,780 |
3,840 |
3,780 |
3,840 |
+1.32% |
9,600 |
2009/7/23 |
3,770 |
3,870 |
3,760 |
3,790 |
-0.52% |
10,500 |
2009/7/22 |
3,840 |
3,840 |
3,790 |
3,810 |
+1.06% |
13,500 |
2009/7/21 |
3,780 |
3,780 |
3,720 |
3,770 |
+2.17% |
7,800 |
2009/7/17 |
3,740 |
3,740 |
3,650 |
3,690 |
+1.37% |
7,500 |
2009/7/16 |
3,650 |
3,720 |
3,640 |
3,640 |
+0.55% |
10,000 |
2009/7/15 |
3,640 |
3,660 |
3,580 |
3,620 |
-1.90% |
14,600 |
2009/7/14 |
3,680 |
3,690 |
3,630 |
3,690 |
+0.54% |
10,200 |
2009/7/13 |
3,710 |
3,750 |
3,640 |
3,670 |
-1.08% |
5,400 |
2009/7/10 |
3,650 |
3,760 |
3,650 |
3,710 |
+0.54% |
7,700 |
2009/7/9 |
3,790 |
3,820 |
3,680 |
3,690 |
-3.91% |
11,800 |
2009/7/8 |
3,820 |
3,850 |
3,810 |
3,840 |
-0.78% |
9,400 |
2009/7/7 |
3,910 |
3,910 |
3,810 |
3,870 |
+2.11% |
10,000 |
2009/7/6 |
3,820 |
3,820 |
3,750 |
3,790 |
-0.79% |
5,800 |
2009/7/3 |
3,750 |
3,840 |
3,740 |
3,820 |
+0.53% |
10,100 |
2009/7/2 |
3,830 |
3,830 |
3,740 |
3,800 |
-0.52% |
15,400 |
2009/7/1 |
3,810 |
3,880 |
3,790 |
3,820 |
+0.26% |
13,700 |
2009/6/30 |
3,810 |
3,890 |
3,780 |
3,810 |
-1.30% |
12,400 |
2009/6/29 |
3,880 |
3,900 |
3,840 |
3,860 |
-0.77% |
7,800 |
2009/6/26 |
3,900 |
3,900 |
3,830 |
3,890 |
+1.04% |
9,300 |
2009/6/25 |
3,710 |
3,890 |
3,690 |
3,850 |
+4.05% |
21,900 |
2009/6/24 |
3,710 |
3,740 |
3,670 |
3,700 |
+0.27% |
12,400 |
2009/6/23 |
3,670 |
3,710 |
3,630 |
3,690 |
-1.60% |
17,900 |
2009/6/22 |
3,870 |
3,870 |
3,750 |
3,750 |
-0.53% |
17,200 |
2009/6/19 |
3,800 |
3,800 |
3,690 |
3,770 |
+0.53% |
15,100 |
2009/6/18 |
3,820 |
3,820 |
3,720 |
3,750 |
-1.06% |
9,300 |
2009/6/17 |
3,770 |
3,810 |
3,710 |
3,790 |
+3.27% |
18,800 |
2009/6/16 |
3,720 |
3,750 |
3,640 |
3,670 |
-2.65% |
17,100 |
2009/6/15 |
3,780 |
3,780 |
3,700 |
3,770 |
+1.62% |
18,900 |
2009/6/12 |
3,650 |
3,730 |
3,630 |
3,710 |
+0.54% |
32,100 |
2009/6/11 |
3,720 |
3,790 |
3,550 |
3,690 |
-1.86% |
16,600 |
2009/6/10 |
3,740 |
3,760 |
3,700 |
3,760 |
+1.62% |
15,300 |
2009/6/9 |
3,720 |
3,730 |
3,700 |
3,700 |
-0.27% |
14,200 |
2009/6/8 |
3,760 |
3,780 |
3,710 |
3,710 |
+0.00% |
10,500 |
2009/6/5 |
3,780 |
3,780 |
3,710 |
3,710 |
-1.07% |
13,900 |
2009/6/4 |
3,790 |
3,790 |
3,730 |
3,750 |
+0.81% |
8,800 |
2009/6/3 |
3,730 |
3,760 |
3,720 |
3,720 |
-1.33% |
12,200 |
2009/6/2 |
3,840 |
3,850 |
3,760 |
3,770 |
-0.79% |
14,000 |
2009/6/1 |
3,860 |
3,860 |
3,790 |
3,800 |
+0.00% |
12,500 |
2009/5/29 |
3,910 |
3,930 |
3,740 |
3,800 |
-4.52% |
28,900 |
2009/5/28 |
3,900 |
3,990 |
3,900 |
3,980 |
+0.25% |
8,800 |
2009/5/27 |
3,970 |
4,000 |
3,950 |
3,970 |
+0.00% |
10,500 |
2009/5/26 |
4,000 |
4,000 |
3,950 |
3,970 |
+1.53% |
13,100 |
2009/5/25 |
3,880 |
3,950 |
3,850 |
3,910 |
-0.51% |
6,300 |
2009/5/22 |
3,940 |
4,020 |
3,910 |
3,930 |
-2.24% |
13,600 |
2009/5/21 |
3,960 |
4,020 |
3,940 |
4,020 |
+0.25% |
12,100 |
2009/5/20 |
4,070 |
4,070 |
3,960 |
4,010 |
+1.78% |
11,600 |
2009/5/19 |
3,900 |
3,950 |
3,900 |
3,940 |
+1.55% |
11,300 |
2009/5/18 |
3,960 |
3,970 |
3,860 |
3,880 |
-3.24% |
12,800 |
2009/5/15 |
3,910 |
4,070 |
3,900 |
4,010 |
+2.82% |
17,100 |
2009/5/14 |
3,960 |
4,010 |
3,900 |
3,900 |
-2.74% |
12,400 |
2009/5/13 |
4,000 |
4,010 |
4,000 |
4,010 |
+0.00% |
3,000 |
2009/5/12 |
4,000 |
4,050 |
4,000 |
4,010 |
+0.00% |
6,700 |
2009/5/11 |
3,930 |
4,020 |
3,930 |
4,010 |
-0.25% |
6,900 |
2009/5/8 |
3,980 |
4,020 |
3,910 |
4,020 |
+1.26% |
8,900 |
2009/5/7 |
3,970 |
4,000 |
3,910 |
3,970 |
+6.72% |
26,600 |
2009/5/1 |
3,800 |
3,800 |
3,720 |
3,720 |
-0.53% |
7,300 |
2009/4/30 |
3,860 |
3,930 |
3,740 |
3,740 |
+1.63% |
15,400 |
2009/4/28 |
3,750 |
3,780 |
3,670 |
3,680 |
-2.13% |
22,600 |
2009/4/27 |
3,800 |
3,910 |
3,740 |
3,760 |
+3.01% |
11,500 |
2009/4/24 |
3,690 |
3,770 |
3,650 |
3,650 |
-0.54% |
14,800 |
2009/4/23 |
3,620 |
3,700 |
3,610 |
3,670 |
+0.55% |
17,800 |
2009/4/22 |
3,690 |
3,690 |
3,620 |
3,650 |
-1.35% |
15,900 |
2009/4/21 |
3,770 |
3,780 |
3,600 |
3,700 |
-3.14% |
19,500 |
2009/4/20 |
3,800 |
3,830 |
3,790 |
3,820 |
-0.78% |
7,200 |
2009/4/17 |
3,900 |
3,900 |
3,840 |
3,850 |
-1.03% |
6,400 |
2009/4/16 |
3,870 |
3,970 |
3,850 |
3,890 |
+0.52% |
6,900 |
2009/4/15 |
3,850 |
3,910 |
3,810 |
3,870 |
+0.52% |
8,000 |
2009/4/14 |
3,860 |
3,910 |
3,770 |
3,850 |
+0.00% |
15,900 |
2009/4/13 |
3,880 |
3,890 |
3,840 |
3,850 |
-0.52% |
8,600 |
2009/4/10 |
3,980 |
3,980 |
3,850 |
3,870 |
-1.53% |
9,500 |
2009/4/9 |
3,840 |
3,970 |
3,840 |
3,930 |
+1.03% |
12,200 |
2009/4/8 |
4,100 |
4,110 |
3,890 |
3,890 |
-6.04% |
28,300 |
2009/4/7 |
4,190 |
4,190 |
4,110 |
4,140 |
+0.00% |
12,000 |
2009/4/6 |
4,250 |
4,280 |
4,110 |
4,140 |
-3.94% |
17,500 |
2009/4/3 |
4,370 |
4,370 |
4,200 |
4,310 |
-1.60% |
30,600 |
2009/4/2 |
4,400 |
4,400 |
4,280 |
4,380 |
+3.79% |
13,100 |
2009/4/1 |
4,200 |
4,260 |
4,090 |
4,220 |
+1.69% |
16,200 |
2009/3/31 |
4,420 |
4,420 |
4,060 |
4,150 |
-2.81% |
20,100 |
2009/3/30 |
4,560 |
4,570 |
4,270 |
4,270 |
-3.83% |
28,700 |
2009/3/27 |
4,600 |
4,600 |
4,440 |
4,440 |
-1.99% |
22,800 |
2009/3/26 |
4,450 |
4,530 |
4,400 |
4,530 |
+0.67% |
21,800 |
|