日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/1/18 |
1,803 |
1,803 |
1,803 |
1,803 |
+0.17% |
1,000 |
2010/1/15 |
1,801 |
1,801 |
1,800 |
1,800 |
+0.00% |
6,000 |
2010/1/14 |
1,800 |
1,800 |
1,800 |
1,800 |
-0.44% |
5,000 |
2010/1/13 |
1,808 |
1,808 |
1,808 |
1,808 |
+0.61% |
1,000 |
2010/1/7 |
1,797 |
1,797 |
1,797 |
1,797 |
+0.11% |
1,000 |
2010/1/6 |
1,795 |
1,795 |
1,795 |
1,795 |
-2.87% |
2,000 |
2010/1/5 |
1,848 |
1,848 |
1,848 |
1,848 |
+2.21% |
1,000 |
2009/12/30 |
1,808 |
1,808 |
1,808 |
1,808 |
+1.23% |
1,000 |
2009/12/28 |
1,789 |
1,789 |
1,784 |
1,786 |
-0.17% |
6,000 |
2009/12/25 |
1,793 |
1,793 |
1,789 |
1,789 |
-0.28% |
10,000 |
2009/12/24 |
1,795 |
1,795 |
1,794 |
1,794 |
-0.77% |
3,000 |
2009/12/22 |
1,808 |
1,808 |
1,808 |
1,808 |
+1.57% |
1,000 |
2009/11/12 |
1,780 |
1,780 |
1,780 |
1,780 |
+0.00% |
1,000 |
2009/11/11 |
1,780 |
1,780 |
1,780 |
1,780 |
-2.63% |
1,000 |
2009/11/4 |
1,828 |
1,828 |
1,824 |
1,828 |
+1.78% |
7,000 |
2009/10/30 |
1,796 |
1,796 |
1,796 |
1,796 |
+0.06% |
1,000 |
2009/10/29 |
1,793 |
1,800 |
1,793 |
1,795 |
-0.28% |
9,000 |
2009/10/28 |
1,791 |
1,805 |
1,791 |
1,800 |
-1.37% |
3,000 |
2009/10/27 |
1,824 |
1,825 |
1,824 |
1,825 |
-0.16% |
7,000 |
2009/10/26 |
1,824 |
1,829 |
1,824 |
1,828 |
+0.22% |
49,000 |
2009/10/23 |
1,823 |
1,824 |
1,823 |
1,824 |
+0.05% |
13,000 |
2009/10/22 |
1,823 |
1,824 |
1,823 |
1,823 |
+0.05% |
12,000 |
2009/10/21 |
1,822 |
1,823 |
1,822 |
1,822 |
+0.00% |
44,000 |
2009/10/20 |
1,823 |
1,825 |
1,821 |
1,822 |
+0.00% |
9,000 |
2009/10/19 |
1,821 |
1,822 |
1,821 |
1,822 |
+0.05% |
41,000 |
2009/10/16 |
1,821 |
1,822 |
1,821 |
1,821 |
+0.00% |
30,000 |
2009/10/15 |
1,821 |
1,822 |
1,821 |
1,821 |
+0.05% |
17,000 |
2009/10/14 |
1,821 |
1,821 |
1,820 |
1,820 |
-0.05% |
19,000 |
2009/10/13 |
1,820 |
1,821 |
1,820 |
1,821 |
+0.00% |
323,000 |
2009/10/9 |
1,821 |
1,821 |
1,821 |
1,821 |
+0.00% |
16,000 |
2009/10/8 |
1,820 |
1,821 |
1,820 |
1,821 |
+0.05% |
27,000 |
2009/10/7 |
1,821 |
1,821 |
1,820 |
1,820 |
+0.00% |
78,000 |
2009/10/6 |
1,820 |
1,821 |
1,820 |
1,820 |
+0.00% |
37,000 |
2009/10/5 |
1,820 |
1,821 |
1,820 |
1,820 |
-0.38% |
29,000 |
2009/10/2 |
1,820 |
1,827 |
1,819 |
1,827 |
-0.05% |
361,000 |
2009/10/1 |
1,817 |
1,828 |
1,817 |
1,828 |
+0.55% |
218,000 |
2009/9/30 |
1,817 |
1,819 |
1,817 |
1,818 |
+0.06% |
42,000 |
2009/9/29 |
1,817 |
1,817 |
1,816 |
1,817 |
+0.06% |
301,000 |
2009/9/28 |
1,817 |
1,818 |
1,816 |
1,816 |
-0.06% |
179,000 |
2009/9/25 |
1,818 |
1,819 |
1,816 |
1,817 |
-0.44% |
262,000 |
2009/9/24 |
1,826 |
1,826 |
1,824 |
1,825 |
+0.05% |
300,000 |
2009/9/18 |
1,826 |
1,826 |
1,824 |
1,824 |
-0.11% |
180,000 |
2009/9/17 |
1,826 |
1,829 |
1,826 |
1,826 |
+33.28% |
347,000 |
2009/9/15 |
1,370 |
1,370 |
1,370 |
1,370 |
+17.09% |
2,000 |
2009/9/14 |
1,170 |
1,170 |
1,169 |
1,170 |
+0.00% |
11,000 |
2009/9/11 |
1,085 |
1,170 |
1,085 |
1,170 |
+5.88% |
15,000 |
2009/9/10 |
1,080 |
1,109 |
1,080 |
1,105 |
+2.31% |
6,000 |
2009/9/9 |
1,081 |
1,081 |
1,080 |
1,080 |
-0.09% |
3,000 |
2009/9/8 |
1,083 |
1,083 |
1,081 |
1,081 |
-0.83% |
3,000 |
2009/9/7 |
1,100 |
1,100 |
1,090 |
1,090 |
-2.24% |
2,000 |
2009/9/4 |
1,111 |
1,130 |
1,111 |
1,115 |
+0.45% |
5,000 |
2009/9/3 |
1,130 |
1,130 |
1,110 |
1,110 |
-1.77% |
6,000 |
2009/9/2 |
1,140 |
1,140 |
1,130 |
1,130 |
-3.42% |
14,000 |
2009/9/1 |
1,169 |
1,170 |
1,169 |
1,170 |
-0.85% |
3,000 |
2009/8/31 |
1,181 |
1,181 |
1,180 |
1,180 |
+1.72% |
2,000 |
2009/8/28 |
1,150 |
1,180 |
1,150 |
1,160 |
+0.87% |
6,000 |
2009/8/27 |
1,171 |
1,171 |
1,150 |
1,150 |
-1.79% |
8,000 |
2009/8/26 |
1,170 |
1,171 |
1,170 |
1,171 |
+0.09% |
2,000 |
2009/8/25 |
1,175 |
1,180 |
1,170 |
1,170 |
-0.43% |
7,000 |
2009/8/24 |
1,190 |
1,190 |
1,175 |
1,175 |
-0.42% |
5,000 |
2009/8/21 |
1,191 |
1,191 |
1,180 |
1,180 |
+0.77% |
5,000 |
2009/8/20 |
1,199 |
1,199 |
1,158 |
1,171 |
-2.25% |
7,000 |
2009/8/19 |
1,190 |
1,200 |
1,170 |
1,198 |
+2.48% |
9,000 |
2009/8/18 |
1,128 |
1,189 |
1,128 |
1,169 |
+2.45% |
5,000 |
2009/8/17 |
1,161 |
1,161 |
1,141 |
1,141 |
-1.89% |
12,000 |
2009/8/14 |
1,131 |
1,163 |
1,131 |
1,163 |
+2.02% |
6,000 |
2009/8/13 |
1,141 |
1,144 |
1,120 |
1,140 |
-0.44% |
12,000 |
2009/8/12 |
1,131 |
1,156 |
1,131 |
1,145 |
+0.17% |
10,000 |
2009/8/11 |
1,125 |
1,150 |
1,125 |
1,143 |
+1.60% |
13,000 |
2009/8/10 |
1,111 |
1,149 |
1,111 |
1,125 |
-3.85% |
14,000 |
2009/8/7 |
1,101 |
1,183 |
1,081 |
1,170 |
+10.90% |
53,000 |
2009/8/6 |
1,055 |
1,055 |
1,055 |
1,055 |
+10.47% |
8,000 |
2009/8/5 |
953 |
960 |
937 |
955 |
+1.27% |
21,000 |
2009/8/4 |
943 |
943 |
942 |
943 |
+0.11% |
3,000 |
2009/8/3 |
948 |
949 |
930 |
942 |
-0.32% |
20,000 |
2009/7/31 |
957 |
957 |
942 |
945 |
-0.84% |
10,000 |
2009/7/30 |
936 |
953 |
936 |
953 |
+1.93% |
3,000 |
2009/7/29 |
936 |
945 |
926 |
935 |
+0.00% |
17,000 |
2009/7/28 |
953 |
960 |
935 |
935 |
-1.58% |
31,000 |
2009/7/27 |
944 |
950 |
937 |
950 |
+1.50% |
12,000 |
2009/7/24 |
932 |
942 |
931 |
936 |
+0.65% |
9,000 |
2009/7/23 |
934 |
943 |
930 |
930 |
-1.48% |
5,000 |
2009/7/22 |
939 |
949 |
939 |
944 |
+1.51% |
4,000 |
2009/7/21 |
924 |
930 |
924 |
930 |
+0.87% |
2,000 |
2009/7/17 |
922 |
922 |
922 |
922 |
+0.00% |
4,000 |
2009/7/16 |
920 |
923 |
920 |
922 |
-0.86% |
4,000 |
2009/7/15 |
924 |
930 |
920 |
930 |
+1.09% |
7,000 |
2009/7/14 |
920 |
920 |
913 |
920 |
-0.33% |
12,000 |
2009/7/13 |
941 |
941 |
923 |
923 |
-2.02% |
6,000 |
2009/7/10 |
943 |
946 |
942 |
942 |
+0.00% |
5,000 |
2009/7/9 |
941 |
953 |
941 |
942 |
-2.89% |
7,000 |
2009/7/8 |
956 |
970 |
950 |
970 |
+0.00% |
19,000 |
2009/7/7 |
982 |
982 |
970 |
970 |
-0.72% |
7,000 |
2009/7/6 |
997 |
1,000 |
975 |
977 |
-2.01% |
15,000 |
2009/7/3 |
998 |
1,000 |
986 |
997 |
-0.10% |
15,000 |
2009/7/2 |
993 |
1,000 |
993 |
998 |
+0.81% |
5,000 |
2009/7/1 |
1,012 |
1,019 |
990 |
990 |
-1.98% |
32,000 |
2009/6/30 |
1,012 |
1,029 |
1,010 |
1,010 |
-1.85% |
4,000 |
2009/6/29 |
1,030 |
1,030 |
1,029 |
1,029 |
+0.29% |
2,000 |
2009/6/26 |
1,026 |
1,026 |
1,026 |
1,026 |
+1.99% |
1,000 |
2009/6/25 |
1,008 |
1,010 |
1,006 |
1,006 |
+0.00% |
5,000 |
2009/6/24 |
1,004 |
1,008 |
1,004 |
1,006 |
-0.79% |
18,000 |
2009/6/23 |
1,000 |
1,014 |
1,000 |
1,014 |
-0.10% |
10,000 |
2009/6/22 |
1,028 |
1,028 |
1,015 |
1,015 |
-1.17% |
6,000 |
2009/6/19 |
1,025 |
1,065 |
1,025 |
1,027 |
+0.20% |
4,000 |
2009/6/18 |
1,025 |
1,025 |
1,025 |
1,025 |
-0.58% |
4,000 |
2009/6/17 |
1,022 |
1,065 |
1,022 |
1,031 |
+0.10% |
9,000 |
2009/6/16 |
1,062 |
1,062 |
1,022 |
1,030 |
-4.81% |
11,000 |
2009/6/15 |
1,060 |
1,100 |
1,060 |
1,082 |
+4.04% |
6,000 |
2009/6/12 |
1,030 |
1,040 |
1,030 |
1,040 |
+1.36% |
5,000 |
2009/6/11 |
1,024 |
1,028 |
1,020 |
1,026 |
+0.20% |
8,000 |
2009/6/10 |
1,011 |
1,024 |
1,011 |
1,024 |
+1.39% |
9,000 |
2009/6/9 |
1,011 |
1,013 |
1,007 |
1,010 |
+0.40% |
16,000 |
2009/6/8 |
1,001 |
1,020 |
1,001 |
1,006 |
+2.76% |
9,000 |
2009/6/5 |
982 |
999 |
978 |
979 |
+1.77% |
14,000 |
2009/6/4 |
963 |
964 |
961 |
962 |
+0.10% |
6,000 |
2009/6/3 |
955 |
963 |
955 |
961 |
+0.63% |
12,000 |
2009/6/2 |
966 |
966 |
952 |
955 |
-0.62% |
16,000 |
2009/6/1 |
960 |
988 |
960 |
961 |
+0.10% |
20,000 |
2009/5/29 |
964 |
964 |
950 |
960 |
+0.00% |
12,000 |
2009/5/28 |
955 |
960 |
942 |
960 |
+0.52% |
7,000 |
2009/5/27 |
941 |
955 |
941 |
955 |
+1.70% |
7,000 |
2009/5/26 |
939 |
939 |
939 |
939 |
+1.08% |
2,000 |
|