日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/26 |
52,900 |
52,900 |
51,800 |
52,800 |
+0.00% |
16 |
2010/3/25 |
53,400 |
53,400 |
52,800 |
52,800 |
+0.76% |
47 |
2010/3/24 |
52,500 |
52,500 |
52,100 |
52,400 |
+1.75% |
14 |
2010/3/23 |
52,500 |
52,500 |
50,500 |
51,500 |
+3.10% |
19 |
2010/3/19 |
48,800 |
50,100 |
48,800 |
49,950 |
+0.91% |
28 |
2010/3/18 |
49,400 |
49,900 |
49,400 |
49,500 |
+1.02% |
12 |
2010/3/17 |
48,800 |
49,200 |
48,500 |
49,000 |
+0.41% |
9 |
2010/3/16 |
48,300 |
48,950 |
48,200 |
48,800 |
-1.21% |
19 |
2010/3/15 |
47,400 |
49,400 |
47,400 |
49,400 |
+1.23% |
5 |
2010/3/12 |
47,000 |
49,250 |
47,000 |
48,800 |
-0.61% |
24 |
2010/3/11 |
49,200 |
49,200 |
49,100 |
49,100 |
-0.20% |
2 |
2010/3/10 |
48,200 |
49,200 |
48,200 |
49,200 |
+2.07% |
14 |
2010/3/9 |
48,200 |
48,200 |
48,200 |
48,200 |
+0.00% |
1 |
2010/3/8 |
48,350 |
48,600 |
48,200 |
48,200 |
-0.31% |
11 |
2010/3/5 |
48,400 |
48,500 |
48,350 |
48,350 |
-0.31% |
3 |
2010/3/4 |
48,550 |
48,550 |
48,500 |
48,500 |
-0.21% |
3 |
2010/3/3 |
48,700 |
48,700 |
48,550 |
48,600 |
-0.21% |
9 |
2010/3/2 |
48,800 |
48,850 |
48,700 |
48,700 |
-0.41% |
4 |
2010/3/1 |
49,000 |
49,000 |
48,850 |
48,900 |
-0.20% |
24 |
2010/2/26 |
49,500 |
49,500 |
49,000 |
49,000 |
-2.00% |
14 |
2010/2/25 |
49,600 |
50,000 |
49,500 |
50,000 |
+2.25% |
32 |
2010/2/24 |
49,000 |
49,000 |
48,900 |
48,900 |
-0.41% |
28 |
2010/2/23 |
49,200 |
49,200 |
49,100 |
49,100 |
-0.10% |
7 |
2010/2/22 |
49,500 |
49,500 |
49,150 |
49,150 |
-0.10% |
25 |
2010/2/19 |
49,100 |
49,300 |
49,100 |
49,200 |
+0.20% |
9 |
2010/2/18 |
49,050 |
49,100 |
49,050 |
49,100 |
+0.10% |
6 |
2010/2/17 |
49,050 |
49,050 |
49,000 |
49,050 |
-1.80% |
12 |
2010/2/16 |
49,900 |
49,950 |
48,900 |
49,950 |
+2.15% |
12 |
2010/2/15 |
49,000 |
49,050 |
48,900 |
48,900 |
-0.20% |
5 |
2010/2/12 |
49,150 |
49,150 |
49,000 |
49,000 |
-0.31% |
25 |
2010/2/10 |
49,000 |
49,150 |
49,000 |
49,150 |
+0.31% |
6 |
2010/2/9 |
49,000 |
49,050 |
49,000 |
49,000 |
+0.20% |
17 |
2010/2/8 |
49,050 |
49,050 |
48,900 |
48,900 |
+0.62% |
18 |
2010/2/5 |
48,950 |
49,850 |
48,600 |
48,600 |
-1.02% |
20 |
2010/2/4 |
49,100 |
49,150 |
49,100 |
49,100 |
+0.00% |
6 |
2010/2/3 |
49,700 |
50,000 |
49,100 |
49,100 |
-1.11% |
37 |
2010/2/2 |
50,000 |
50,000 |
49,550 |
49,650 |
-0.70% |
7 |
2010/2/1 |
50,000 |
50,000 |
50,000 |
50,000 |
+0.20% |
5 |
2010/1/29 |
49,900 |
49,900 |
49,900 |
49,900 |
+3.74% |
2 |
2010/1/28 |
50,300 |
50,300 |
48,100 |
48,100 |
-3.02% |
5 |
2010/1/27 |
50,000 |
50,100 |
49,600 |
49,600 |
-0.80% |
16 |
2010/1/26 |
50,000 |
51,000 |
50,000 |
50,000 |
+0.00% |
11 |
2010/1/25 |
50,300 |
50,300 |
50,000 |
50,000 |
-0.60% |
32 |
2010/1/21 |
51,900 |
51,900 |
50,300 |
50,300 |
-1.37% |
12 |
2010/1/20 |
52,000 |
52,300 |
51,000 |
51,000 |
+0.00% |
28 |
2010/1/19 |
51,000 |
51,100 |
51,000 |
51,000 |
+0.00% |
9 |
2010/1/18 |
51,000 |
51,000 |
50,700 |
51,000 |
+0.99% |
18 |
2010/1/15 |
50,000 |
50,500 |
50,000 |
50,500 |
-0.98% |
22 |
2010/1/14 |
50,600 |
51,000 |
50,600 |
51,000 |
-0.97% |
9 |
2010/1/13 |
51,000 |
53,900 |
51,000 |
51,500 |
+1.78% |
25 |
2010/1/12 |
51,500 |
51,500 |
50,500 |
50,600 |
-2.88% |
10 |
2010/1/8 |
50,200 |
52,100 |
50,200 |
52,100 |
+0.97% |
13 |
2010/1/7 |
52,000 |
52,000 |
50,100 |
51,600 |
+0.58% |
18 |
2010/1/5 |
51,100 |
51,300 |
51,100 |
51,300 |
-0.58% |
2 |
2010/1/4 |
53,000 |
53,000 |
51,600 |
51,600 |
-2.64% |
4 |
2009/12/30 |
52,000 |
53,000 |
52,000 |
53,000 |
+0.95% |
3 |
2009/12/28 |
53,900 |
53,900 |
52,500 |
52,500 |
-2.60% |
67 |
2009/12/25 |
52,300 |
54,000 |
52,300 |
53,900 |
+3.06% |
63 |
2009/12/24 |
52,000 |
52,400 |
51,900 |
52,300 |
-2.24% |
33 |
2009/12/22 |
53,500 |
53,500 |
53,000 |
53,500 |
+1.71% |
3 |
2009/12/21 |
53,500 |
53,800 |
52,600 |
52,600 |
+0.96% |
27 |
2009/12/18 |
52,300 |
52,300 |
52,100 |
52,100 |
-0.95% |
4 |
2009/12/17 |
53,500 |
53,500 |
52,600 |
52,600 |
-0.94% |
29 |
2009/12/16 |
53,000 |
53,500 |
52,400 |
53,100 |
-1.12% |
25 |
2009/12/15 |
51,600 |
53,900 |
51,600 |
53,700 |
+4.07% |
16 |
2009/12/14 |
54,000 |
54,000 |
51,600 |
51,600 |
-2.64% |
12 |
2009/12/11 |
52,500 |
53,000 |
52,500 |
53,000 |
+0.95% |
66 |
2009/12/10 |
52,100 |
52,500 |
52,100 |
52,500 |
+0.77% |
36 |
2009/12/9 |
51,000 |
52,400 |
50,700 |
52,100 |
+1.17% |
66 |
2009/12/8 |
51,700 |
51,700 |
50,000 |
51,500 |
-0.58% |
105 |
2009/12/7 |
52,000 |
52,000 |
51,300 |
51,800 |
+1.17% |
22 |
2009/12/4 |
53,000 |
53,800 |
50,000 |
51,200 |
-1.73% |
177 |
2009/12/3 |
52,100 |
52,100 |
52,100 |
52,100 |
+8.32% |
15 |
2009/12/2 |
48,100 |
48,100 |
48,100 |
48,100 |
+9.07% |
2 |
2009/12/1 |
44,100 |
44,100 |
44,100 |
44,100 |
+9.98% |
2 |
2009/11/30 |
42,400 |
42,400 |
40,050 |
40,100 |
-5.42% |
18 |
2009/11/27 |
39,700 |
42,400 |
39,700 |
42,400 |
+8.03% |
9 |
2009/11/26 |
39,250 |
39,250 |
39,250 |
39,250 |
-0.38% |
19 |
2009/11/25 |
41,500 |
41,500 |
39,400 |
39,400 |
-5.06% |
29 |
2009/11/24 |
41,500 |
41,500 |
41,500 |
41,500 |
-1.19% |
1 |
2009/11/20 |
40,500 |
42,000 |
40,500 |
42,000 |
+4.48% |
22 |
2009/11/19 |
40,000 |
40,200 |
39,600 |
40,200 |
+2.42% |
18 |
2009/11/18 |
38,900 |
40,000 |
38,900 |
39,250 |
+1.95% |
20 |
2009/11/17 |
38,500 |
39,000 |
38,500 |
38,500 |
+0.13% |
5 |
2009/11/16 |
38,200 |
38,450 |
38,050 |
38,450 |
+1.18% |
7 |
2009/11/13 |
37,350 |
38,000 |
37,300 |
38,000 |
+0.26% |
5 |
2009/11/12 |
37,300 |
37,900 |
37,300 |
37,900 |
-2.19% |
12 |
2009/11/11 |
38,200 |
38,750 |
37,500 |
38,750 |
-0.13% |
35 |
2009/11/10 |
38,850 |
39,600 |
38,800 |
38,800 |
+0.00% |
11 |
2009/11/9 |
40,000 |
40,000 |
38,100 |
38,800 |
-5.71% |
62 |
2009/11/6 |
44,000 |
44,000 |
41,000 |
41,150 |
-8.56% |
80 |
2009/11/5 |
45,000 |
45,000 |
44,000 |
45,000 |
-0.66% |
48 |
2009/11/4 |
46,600 |
46,800 |
45,300 |
45,300 |
-3.62% |
16 |
2009/11/2 |
47,400 |
47,400 |
47,000 |
47,000 |
-3.89% |
7 |
2009/10/30 |
49,350 |
49,350 |
48,900 |
48,900 |
-0.61% |
2 |
2009/10/28 |
49,200 |
49,200 |
49,200 |
49,200 |
+0.82% |
4 |
2009/10/27 |
48,400 |
48,800 |
48,000 |
48,800 |
+1.67% |
23 |
2009/10/26 |
48,100 |
48,200 |
48,000 |
48,000 |
+0.00% |
41 |
2009/10/23 |
47,900 |
48,600 |
47,900 |
48,000 |
-1.64% |
20 |
2009/10/22 |
49,000 |
50,200 |
48,800 |
48,800 |
-1.41% |
27 |
2009/10/21 |
49,700 |
50,100 |
49,150 |
49,500 |
-1.39% |
32 |
2009/10/20 |
52,000 |
52,300 |
50,200 |
50,200 |
-2.52% |
63 |
2009/10/19 |
51,100 |
51,600 |
50,200 |
51,500 |
+6.08% |
52 |
2009/10/16 |
49,800 |
49,800 |
47,200 |
48,550 |
-0.92% |
31 |
2009/10/15 |
49,500 |
49,500 |
49,000 |
49,000 |
-1.90% |
28 |
2009/10/14 |
49,050 |
49,950 |
49,050 |
49,950 |
+0.20% |
3 |
2009/10/13 |
51,500 |
51,600 |
49,050 |
49,850 |
-2.25% |
13 |
2009/10/9 |
50,900 |
52,000 |
50,900 |
51,000 |
-1.73% |
18 |
2009/10/8 |
51,900 |
51,900 |
51,900 |
51,900 |
+3.80% |
1 |
2009/10/7 |
49,200 |
50,000 |
49,200 |
50,000 |
+2.04% |
5 |
2009/10/6 |
49,200 |
49,900 |
49,000 |
49,000 |
+2.08% |
14 |
2009/10/5 |
47,900 |
48,000 |
47,700 |
48,000 |
+1.05% |
18 |
2009/10/2 |
50,000 |
50,000 |
47,200 |
47,500 |
-4.62% |
41 |
2009/10/1 |
50,900 |
50,900 |
49,800 |
49,800 |
-2.35% |
14 |
2009/9/30 |
51,000 |
51,500 |
50,600 |
51,000 |
-1.92% |
27 |
2009/9/29 |
52,000 |
52,300 |
50,100 |
52,000 |
-4.24% |
54 |
2009/9/28 |
54,300 |
54,300 |
54,300 |
54,300 |
-8.43% |
8 |
2009/9/25 |
59,300 |
59,300 |
59,300 |
59,300 |
+0.00% |
21 |
2009/9/24 |
60,000 |
60,300 |
58,500 |
59,300 |
-1.66% |
54 |
2009/9/18 |
60,000 |
61,500 |
59,500 |
60,300 |
-3.52% |
30 |
2009/9/17 |
63,300 |
63,500 |
60,500 |
62,500 |
-2.80% |
31 |
2009/9/16 |
63,800 |
65,300 |
63,000 |
64,300 |
+0.47% |
16 |
2009/9/15 |
64,000 |
65,000 |
64,000 |
64,000 |
+0.00% |
13 |
|