日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/7/22 |
1,543 |
1,543 |
1,541 |
1,542 |
-0.13% |
500 |
2010/7/14 |
1,544 |
1,544 |
1,544 |
1,544 |
+0.19% |
100 |
2010/7/7 |
1,541 |
1,541 |
1,541 |
1,541 |
+0.00% |
100 |
2010/7/5 |
1,541 |
1,541 |
1,541 |
1,541 |
+0.00% |
200 |
2010/7/2 |
1,541 |
1,541 |
1,541 |
1,541 |
+0.00% |
200 |
2010/6/30 |
1,541 |
1,541 |
1,541 |
1,541 |
-0.26% |
100 |
2010/6/29 |
1,543 |
1,545 |
1,543 |
1,545 |
+0.26% |
800 |
2010/6/28 |
1,540 |
1,541 |
1,540 |
1,541 |
+0.33% |
200 |
2010/6/17 |
1,536 |
1,536 |
1,536 |
1,536 |
+0.07% |
100 |
2010/6/1 |
1,535 |
1,535 |
1,535 |
1,535 |
-1.60% |
200 |
2010/5/27 |
1,560 |
1,560 |
1,560 |
1,560 |
+1.76% |
100 |
2010/5/19 |
1,533 |
1,533 |
1,533 |
1,533 |
+0.13% |
100 |
2010/5/13 |
1,536 |
1,536 |
1,531 |
1,531 |
-0.39% |
300 |
2010/5/12 |
1,537 |
1,537 |
1,537 |
1,537 |
+0.00% |
100 |
2010/5/6 |
1,537 |
1,537 |
1,537 |
1,537 |
+0.13% |
100 |
2010/4/28 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.00% |
100 |
2010/4/23 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.07% |
100 |
2010/4/21 |
1,537 |
1,537 |
1,534 |
1,534 |
-0.07% |
300 |
2010/4/20 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.00% |
200 |
2010/4/14 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.33% |
100 |
2010/4/6 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
100 |
2010/4/2 |
1,530 |
1,530 |
1,530 |
1,530 |
-0.07% |
100 |
2010/4/1 |
1,531 |
1,531 |
1,531 |
1,531 |
+0.07% |
100 |
2010/3/29 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
100 |
2010/3/26 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.92% |
200 |
2010/3/25 |
1,516 |
1,516 |
1,516 |
1,516 |
-2.51% |
100 |
2010/3/24 |
1,555 |
1,555 |
1,555 |
1,555 |
+2.10% |
100 |
2010/3/23 |
1,523 |
1,523 |
1,523 |
1,523 |
+0.20% |
100 |
2010/3/19 |
1,524 |
1,524 |
1,520 |
1,520 |
+0.07% |
1,100 |
2010/3/18 |
1,519 |
1,519 |
1,519 |
1,519 |
-0.26% |
1,000 |
2010/3/17 |
1,523 |
1,523 |
1,523 |
1,523 |
+0.00% |
200 |
2010/3/16 |
1,522 |
1,523 |
1,522 |
1,523 |
+0.26% |
200 |
2010/3/15 |
1,520 |
1,522 |
1,518 |
1,519 |
-2.38% |
1,400 |
2010/3/12 |
1,554 |
1,556 |
1,554 |
1,556 |
+0.19% |
300 |
2010/3/11 |
1,553 |
1,553 |
1,553 |
1,553 |
+0.06% |
100 |
2010/3/10 |
1,552 |
1,553 |
1,552 |
1,552 |
-0.19% |
1,000 |
2010/3/9 |
1,552 |
1,555 |
1,552 |
1,555 |
+0.19% |
200 |
2010/3/8 |
1,555 |
1,555 |
1,552 |
1,552 |
-0.13% |
500 |
2010/3/5 |
1,554 |
1,554 |
1,554 |
1,554 |
+0.00% |
500 |
2010/3/4 |
1,554 |
1,556 |
1,554 |
1,554 |
+0.00% |
2,100 |
2010/3/3 |
1,554 |
1,555 |
1,554 |
1,554 |
+0.00% |
1,300 |
2010/3/2 |
1,554 |
1,554 |
1,554 |
1,554 |
+0.00% |
1,100 |
2010/3/1 |
1,553 |
1,554 |
1,552 |
1,554 |
+0.06% |
3,800 |
2010/2/26 |
1,553 |
1,553 |
1,552 |
1,553 |
+0.06% |
700 |
2010/2/25 |
1,553 |
1,553 |
1,552 |
1,552 |
-0.06% |
1,800 |
2010/2/24 |
1,553 |
1,554 |
1,553 |
1,553 |
+0.00% |
2,300 |
2010/2/23 |
1,552 |
1,553 |
1,552 |
1,553 |
+0.06% |
2,400 |
2010/2/22 |
1,552 |
1,552 |
1,552 |
1,552 |
+0.00% |
4,100 |
2010/2/19 |
1,551 |
1,552 |
1,551 |
1,552 |
+0.00% |
1,500 |
2010/2/18 |
1,551 |
1,552 |
1,550 |
1,552 |
+0.06% |
2,000 |
2010/2/17 |
1,551 |
1,551 |
1,550 |
1,551 |
-0.06% |
8,300 |
2010/2/16 |
1,553 |
1,553 |
1,551 |
1,552 |
-0.06% |
15,000 |
2010/2/15 |
1,553 |
1,553 |
1,553 |
1,553 |
+0.00% |
5,200 |
2010/2/12 |
1,553 |
1,553 |
1,553 |
1,553 |
+0.00% |
2,200 |
2010/2/10 |
1,553 |
1,554 |
1,553 |
1,553 |
+0.00% |
9,900 |
2010/2/9 |
1,553 |
1,553 |
1,553 |
1,553 |
+0.00% |
6,800 |
2010/2/8 |
1,553 |
1,553 |
1,553 |
1,553 |
+0.00% |
13,200 |
2010/2/5 |
1,554 |
1,554 |
1,553 |
1,553 |
-0.06% |
19,900 |
2010/2/4 |
1,553 |
1,554 |
1,553 |
1,554 |
+0.06% |
10,600 |
2010/2/3 |
1,552 |
1,553 |
1,551 |
1,553 |
+0.06% |
28,300 |
2010/2/2 |
1,552 |
1,553 |
1,551 |
1,552 |
+12.46% |
50,800 |
2010/2/1 |
1,380 |
1,380 |
1,380 |
1,380 |
+27.78% |
200 |
2010/1/28 |
1,080 |
1,080 |
1,080 |
1,080 |
+3.85% |
100 |
2010/1/26 |
1,040 |
1,040 |
1,040 |
1,040 |
-1.89% |
500 |
2010/1/25 |
1,060 |
1,060 |
1,060 |
1,060 |
+4.95% |
100 |
2010/1/20 |
1,010 |
1,010 |
1,010 |
1,010 |
-0.98% |
100 |
2010/1/19 |
1,020 |
1,020 |
1,020 |
1,020 |
+2.51% |
100 |
2010/1/13 |
995 |
995 |
995 |
995 |
-0.40% |
100 |
2010/1/12 |
1,010 |
1,010 |
999 |
999 |
-0.10% |
600 |
2010/1/8 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
100 |
2010/1/6 |
1,020 |
1,020 |
1,000 |
1,000 |
-1.96% |
200 |
2009/12/29 |
1,020 |
1,020 |
1,020 |
1,020 |
-6.42% |
500 |
2009/12/25 |
1,060 |
1,090 |
1,060 |
1,090 |
+2.83% |
600 |
2009/12/24 |
1,020 |
1,060 |
1,020 |
1,060 |
+0.00% |
200 |
2009/12/22 |
1,060 |
1,060 |
1,060 |
1,060 |
+4.33% |
200 |
2009/12/17 |
1,016 |
1,016 |
1,016 |
1,016 |
-0.39% |
100 |
2009/12/16 |
1,040 |
1,040 |
1,020 |
1,020 |
-3.77% |
200 |
2009/12/14 |
1,060 |
1,060 |
1,060 |
1,060 |
-3.64% |
100 |
2009/12/11 |
1,080 |
1,100 |
1,080 |
1,100 |
+1.85% |
200 |
2009/12/10 |
1,040 |
1,080 |
1,040 |
1,080 |
+1.89% |
200 |
2009/12/4 |
1,060 |
1,060 |
1,060 |
1,060 |
+0.00% |
100 |
2009/12/1 |
1,060 |
1,060 |
1,060 |
1,060 |
+2.91% |
100 |
2009/11/27 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.00% |
100 |
2009/11/26 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.00% |
400 |
2009/11/25 |
1,030 |
1,030 |
1,030 |
1,030 |
+3.00% |
900 |
2009/11/24 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
100 |
2009/11/16 |
1,015 |
1,015 |
1,000 |
1,000 |
-1.48% |
200 |
2009/11/9 |
1,015 |
1,015 |
1,015 |
1,015 |
+0.00% |
100 |
2009/11/6 |
1,015 |
1,015 |
1,015 |
1,015 |
-5.14% |
100 |
2009/10/28 |
1,070 |
1,070 |
1,070 |
1,070 |
+1.90% |
100 |
2009/10/27 |
1,050 |
1,050 |
1,050 |
1,050 |
-0.94% |
100 |
2009/10/26 |
1,060 |
1,060 |
1,060 |
1,060 |
+0.95% |
100 |
2009/10/23 |
1,050 |
1,050 |
1,050 |
1,050 |
+2.94% |
200 |
2009/10/22 |
1,030 |
1,030 |
1,020 |
1,020 |
-2.86% |
200 |
2009/10/21 |
1,050 |
1,050 |
1,050 |
1,050 |
+4.90% |
100 |
2009/10/19 |
1,001 |
1,001 |
1,001 |
1,001 |
+0.00% |
100 |
2009/10/13 |
1,020 |
1,020 |
1,001 |
1,001 |
+0.00% |
200 |
2009/10/9 |
1,020 |
1,020 |
1,000 |
1,001 |
-0.89% |
300 |
2009/10/6 |
1,010 |
1,010 |
1,010 |
1,010 |
-2.88% |
100 |
2009/10/1 |
1,040 |
1,040 |
1,040 |
1,040 |
+1.96% |
100 |
2009/9/30 |
1,020 |
1,020 |
1,020 |
1,020 |
-8.93% |
100 |
2009/9/28 |
1,144 |
1,144 |
1,120 |
1,120 |
-2.10% |
500 |
2009/9/25 |
1,144 |
1,144 |
1,144 |
1,144 |
+2.97% |
2,100 |
2009/9/24 |
1,130 |
1,130 |
1,111 |
1,111 |
+0.09% |
600 |
2009/9/18 |
1,100 |
1,110 |
1,100 |
1,110 |
+1.37% |
400 |
2009/9/17 |
1,095 |
1,095 |
1,095 |
1,095 |
+0.00% |
200 |
2009/9/16 |
1,100 |
1,100 |
1,095 |
1,095 |
+1.11% |
500 |
2009/9/15 |
1,083 |
1,083 |
1,083 |
1,083 |
-1.28% |
100 |
2009/9/14 |
1,099 |
1,099 |
1,097 |
1,097 |
-0.09% |
400 |
2009/9/11 |
1,098 |
1,098 |
1,098 |
1,098 |
+0.00% |
100 |
2009/9/10 |
1,098 |
1,098 |
1,098 |
1,098 |
+2.52% |
100 |
2009/9/8 |
1,072 |
1,072 |
1,071 |
1,071 |
-0.09% |
200 |
2009/9/7 |
1,072 |
1,072 |
1,072 |
1,072 |
+0.28% |
100 |
2009/9/4 |
1,069 |
1,069 |
1,069 |
1,069 |
+1.33% |
100 |
2009/9/3 |
1,055 |
1,055 |
1,055 |
1,055 |
-3.21% |
100 |
2009/9/1 |
1,070 |
1,090 |
1,070 |
1,090 |
-0.91% |
400 |
2009/8/31 |
1,100 |
1,100 |
1,100 |
1,100 |
+8.70% |
100 |
2009/8/28 |
1,012 |
1,012 |
1,012 |
1,012 |
+1.10% |
100 |
2009/8/26 |
1,001 |
1,001 |
1,001 |
1,001 |
+0.10% |
100 |
2009/8/25 |
1,095 |
1,095 |
1,000 |
1,000 |
+0.50% |
300 |
2009/8/24 |
990 |
995 |
990 |
995 |
+1.53% |
500 |
2009/8/21 |
990 |
990 |
980 |
980 |
+2.08% |
200 |
2009/8/19 |
990 |
990 |
960 |
960 |
-4.00% |
300 |
|