日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/7/27 |
53,500 |
58,100 |
53,500 |
55,800 |
+3.72% |
51 |
2009/7/24 |
50,800 |
53,800 |
50,800 |
53,800 |
+7.17% |
30 |
2009/7/23 |
50,100 |
50,700 |
49,900 |
50,200 |
-0.79% |
23 |
2009/7/22 |
52,700 |
52,700 |
50,200 |
50,600 |
-4.89% |
27 |
2009/7/21 |
52,500 |
53,200 |
52,500 |
53,200 |
+2.31% |
7 |
2009/7/17 |
50,600 |
52,500 |
50,600 |
52,000 |
+2.77% |
27 |
2009/7/16 |
51,500 |
51,700 |
50,200 |
50,600 |
+2.43% |
18 |
2009/7/15 |
49,500 |
49,800 |
49,000 |
49,400 |
-4.63% |
28 |
2009/7/14 |
52,000 |
52,000 |
51,500 |
51,800 |
+4.96% |
21 |
2009/7/13 |
51,900 |
51,900 |
48,950 |
49,350 |
-5.82% |
45 |
2009/7/10 |
52,500 |
53,000 |
52,400 |
52,400 |
-0.76% |
17 |
2009/7/9 |
53,500 |
53,500 |
52,000 |
52,800 |
-2.94% |
29 |
2009/7/8 |
56,900 |
56,900 |
54,400 |
54,400 |
-7.01% |
28 |
2009/7/7 |
59,300 |
59,700 |
58,500 |
58,500 |
-1.18% |
27 |
2009/7/6 |
58,000 |
59,700 |
58,000 |
59,200 |
-0.34% |
38 |
2009/7/3 |
57,000 |
59,400 |
57,000 |
59,400 |
+1.54% |
54 |
2009/7/2 |
58,900 |
58,900 |
57,900 |
58,500 |
+0.34% |
13 |
2009/7/1 |
57,700 |
58,700 |
56,600 |
58,300 |
-0.68% |
26 |
2009/6/30 |
57,900 |
58,700 |
57,700 |
58,700 |
+4.26% |
20 |
2009/6/29 |
58,000 |
58,200 |
56,200 |
56,300 |
-2.93% |
13 |
2009/6/26 |
57,800 |
58,500 |
57,000 |
58,000 |
+0.87% |
60 |
2009/6/25 |
53,500 |
57,500 |
53,500 |
57,500 |
+8.49% |
39 |
2009/6/24 |
53,200 |
53,500 |
53,000 |
53,000 |
+0.00% |
14 |
2009/6/23 |
54,000 |
54,000 |
53,000 |
53,000 |
-5.19% |
31 |
2009/6/22 |
55,000 |
55,900 |
54,100 |
55,900 |
+3.52% |
23 |
2009/6/19 |
54,500 |
55,900 |
54,000 |
54,000 |
-0.74% |
48 |
2009/6/18 |
55,000 |
55,000 |
54,400 |
54,400 |
-5.72% |
33 |
2009/6/17 |
58,000 |
58,000 |
55,600 |
57,700 |
+1.23% |
48 |
2009/6/16 |
61,000 |
61,000 |
56,000 |
57,000 |
-6.10% |
161 |
2009/6/15 |
57,900 |
61,000 |
57,000 |
60,700 |
+8.39% |
87 |
2009/6/12 |
54,500 |
56,000 |
54,300 |
56,000 |
+5.66% |
13 |
2009/6/11 |
53,000 |
53,500 |
52,500 |
53,000 |
+0.95% |
24 |
2009/6/10 |
51,800 |
53,000 |
51,800 |
52,500 |
+2.34% |
5 |
2009/6/9 |
53,300 |
53,300 |
51,100 |
51,300 |
-2.84% |
23 |
2009/6/8 |
54,000 |
54,000 |
51,200 |
52,800 |
+0.57% |
98 |
2009/6/5 |
50,100 |
52,500 |
50,100 |
52,500 |
+7.03% |
76 |
2009/6/4 |
47,650 |
49,600 |
47,250 |
49,050 |
+2.08% |
51 |
2009/6/3 |
46,750 |
48,350 |
46,750 |
48,050 |
+1.59% |
18 |
2009/6/2 |
47,350 |
48,950 |
47,300 |
47,300 |
+0.96% |
62 |
2009/6/1 |
45,200 |
47,000 |
45,200 |
46,850 |
+3.77% |
41 |
2009/5/29 |
44,400 |
45,200 |
44,400 |
45,150 |
-0.11% |
19 |
2009/5/28 |
45,550 |
45,550 |
44,500 |
45,200 |
-1.74% |
20 |
2009/5/27 |
46,000 |
46,500 |
45,200 |
46,000 |
+2.68% |
56 |
2009/5/26 |
44,950 |
45,300 |
44,550 |
44,800 |
-0.11% |
32 |
2009/5/25 |
44,000 |
44,950 |
44,000 |
44,850 |
+1.01% |
11 |
2009/5/22 |
44,000 |
44,450 |
43,700 |
44,400 |
+1.14% |
86 |
2009/5/21 |
44,700 |
44,700 |
43,800 |
43,900 |
-1.79% |
58 |
2009/5/20 |
44,800 |
45,450 |
44,500 |
44,700 |
-0.22% |
87 |
2009/5/19 |
43,500 |
44,900 |
43,500 |
44,800 |
+4.07% |
63 |
2009/5/18 |
44,400 |
44,400 |
42,750 |
43,050 |
-2.82% |
57 |
2009/5/15 |
42,250 |
44,300 |
42,250 |
44,300 |
+3.99% |
72 |
2009/5/14 |
42,400 |
42,800 |
41,700 |
42,600 |
-3.18% |
82 |
2009/5/13 |
43,700 |
44,000 |
42,250 |
44,000 |
-1.12% |
171 |
2009/5/12 |
42,950 |
44,700 |
42,950 |
44,500 |
+4.58% |
189 |
2009/5/11 |
39,750 |
42,550 |
39,750 |
42,550 |
+10.38% |
178 |
2009/5/8 |
37,400 |
39,600 |
37,400 |
38,550 |
-1.15% |
193 |
2009/5/7 |
39,000 |
39,000 |
38,200 |
39,000 |
+11.43% |
488 |
2009/5/1 |
35,000 |
35,000 |
34,950 |
35,000 |
+12.90% |
1,033 |
2009/4/30 |
31,000 |
31,000 |
31,000 |
31,000 |
+10.71% |
32 |
2009/4/28 |
28,000 |
28,000 |
28,000 |
28,000 |
+12.00% |
56 |
2009/4/27 |
25,000 |
25,000 |
25,000 |
25,000 |
+0.00% |
6 |
2009/4/24 |
24,880 |
25,000 |
24,000 |
25,000 |
-3.03% |
12 |
2009/4/22 |
25,000 |
25,780 |
24,770 |
25,780 |
+3.12% |
21 |
2009/4/21 |
24,510 |
25,000 |
24,500 |
25,000 |
+0.00% |
11 |
2009/4/20 |
24,000 |
25,000 |
24,000 |
25,000 |
+4.17% |
7 |
2009/4/17 |
25,000 |
25,000 |
24,000 |
24,000 |
-5.88% |
17 |
2009/4/16 |
25,500 |
26,500 |
24,500 |
25,500 |
+1.19% |
26 |
2009/4/15 |
26,500 |
26,500 |
24,600 |
25,200 |
-6.67% |
33 |
2009/4/14 |
26,390 |
27,000 |
25,500 |
27,000 |
+10.20% |
26 |
2009/4/13 |
26,500 |
27,000 |
24,500 |
24,500 |
-10.91% |
63 |
2009/4/10 |
26,300 |
27,600 |
23,810 |
27,500 |
+5.77% |
67 |
2009/4/9 |
23,300 |
26,000 |
23,000 |
26,000 |
+13.04% |
81 |
2009/4/8 |
21,920 |
23,000 |
21,000 |
23,000 |
+3.60% |
18 |
2009/4/7 |
24,300 |
24,300 |
22,000 |
22,200 |
+0.91% |
41 |
2009/4/6 |
22,000 |
23,500 |
21,500 |
22,000 |
+7.32% |
79 |
2009/4/3 |
20,010 |
20,500 |
19,700 |
20,500 |
+0.00% |
46 |
2009/4/2 |
20,600 |
20,800 |
19,700 |
20,500 |
-3.76% |
57 |
2009/4/1 |
20,700 |
21,600 |
20,200 |
21,300 |
+1.43% |
8 |
2009/3/31 |
21,100 |
21,900 |
20,600 |
21,000 |
-4.55% |
35 |
2009/3/30 |
21,000 |
22,800 |
20,500 |
22,000 |
+6.80% |
51 |
2009/3/27 |
19,900 |
20,600 |
18,800 |
20,600 |
+3.52% |
38 |
2009/3/26 |
19,990 |
19,990 |
19,580 |
19,900 |
+5.29% |
19 |
2009/3/25 |
18,310 |
18,900 |
18,310 |
18,900 |
+1.02% |
13 |
2009/3/24 |
20,600 |
20,600 |
18,610 |
18,710 |
-6.45% |
38 |
2009/3/23 |
19,500 |
20,300 |
17,610 |
20,000 |
+4.71% |
71 |
2009/3/19 |
19,300 |
19,500 |
18,500 |
19,100 |
-6.83% |
40 |
2009/3/18 |
23,900 |
24,500 |
20,500 |
20,500 |
-4.65% |
148 |
2009/3/17 |
21,500 |
21,500 |
21,500 |
21,500 |
+10.26% |
18 |
2009/3/16 |
17,800 |
19,500 |
17,800 |
19,500 |
+11.43% |
29 |
2009/3/13 |
18,300 |
18,610 |
17,500 |
17,500 |
-10.26% |
84 |
2009/3/12 |
19,500 |
19,700 |
18,640 |
19,500 |
-1.91% |
84 |
2009/3/11 |
21,990 |
21,990 |
19,000 |
19,880 |
-9.64% |
125 |
2009/3/10 |
22,000 |
22,000 |
22,000 |
22,000 |
-12.00% |
73 |
2009/3/9 |
25,100 |
25,100 |
25,000 |
25,000 |
+0.81% |
4 |
2009/3/6 |
24,500 |
24,900 |
23,700 |
24,800 |
-3.12% |
15 |
2009/3/5 |
25,600 |
27,400 |
24,100 |
25,600 |
+0.00% |
104 |
2009/3/4 |
27,000 |
27,000 |
23,800 |
25,600 |
-5.19% |
63 |
2009/3/3 |
23,910 |
27,000 |
23,800 |
27,000 |
+0.75% |
301 |
2009/3/2 |
26,800 |
26,850 |
26,800 |
26,800 |
-18.29% |
136 |
2009/2/27 |
36,500 |
38,300 |
32,800 |
32,800 |
-4.37% |
456 |
2009/2/26 |
27,400 |
35,000 |
27,000 |
34,300 |
+7.86% |
292 |
2009/2/25 |
31,800 |
31,800 |
30,500 |
31,800 |
+10.42% |
342 |
2009/2/24 |
25,800 |
28,800 |
24,500 |
28,800 |
+7.66% |
195 |
2009/2/23 |
24,350 |
26,750 |
24,350 |
26,750 |
+12.63% |
183 |
2009/2/20 |
23,750 |
23,750 |
23,750 |
23,750 |
+14.46% |
73 |
2009/2/19 |
19,350 |
20,750 |
18,800 |
20,750 |
+10.67% |
39 |
2009/2/18 |
17,100 |
18,990 |
17,100 |
18,750 |
+1.35% |
10 |
2009/2/17 |
18,500 |
18,500 |
18,500 |
18,500 |
+0.00% |
2 |
2009/2/16 |
18,500 |
18,500 |
18,500 |
18,500 |
+0.00% |
3 |
2009/2/13 |
18,000 |
18,500 |
18,000 |
18,500 |
+5.71% |
11 |
2009/2/12 |
16,600 |
17,500 |
16,600 |
17,500 |
-0.57% |
5 |
2009/2/9 |
18,700 |
18,700 |
17,000 |
17,600 |
-2.22% |
6 |
2009/2/6 |
17,750 |
18,050 |
17,750 |
18,000 |
-2.96% |
4 |
2009/2/5 |
17,900 |
18,900 |
17,900 |
18,550 |
+3.63% |
6 |
2009/2/4 |
17,500 |
18,500 |
17,500 |
17,900 |
+0.56% |
3 |
2009/2/3 |
16,700 |
17,800 |
16,700 |
17,800 |
+2.89% |
2 |
2009/1/30 |
17,000 |
17,300 |
17,000 |
17,300 |
+6.79% |
2 |
2009/1/29 |
17,400 |
17,400 |
15,800 |
16,200 |
-2.41% |
7 |
2009/1/28 |
17,000 |
17,000 |
15,980 |
16,600 |
-2.64% |
30 |
2009/1/27 |
16,550 |
17,050 |
15,200 |
17,050 |
-0.87% |
28 |
2009/1/26 |
17,200 |
17,300 |
17,200 |
17,200 |
-10.42% |
7 |
2009/1/23 |
18,400 |
19,200 |
18,400 |
19,200 |
+4.35% |
30 |
2009/1/22 |
18,000 |
18,400 |
17,500 |
18,400 |
+12.20% |
25 |
|