日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/8/16 |
138,500 |
139,300 |
138,500 |
139,000 |
-0.07% |
44 |
2010/8/13 |
139,300 |
139,300 |
139,100 |
139,100 |
+0.00% |
14 |
2010/8/12 |
139,100 |
139,100 |
139,100 |
139,100 |
+0.00% |
1 |
2010/8/11 |
139,100 |
139,100 |
139,100 |
139,100 |
-0.07% |
3 |
2010/8/10 |
139,200 |
139,200 |
139,200 |
139,200 |
+0.00% |
1 |
2010/8/9 |
138,500 |
139,200 |
138,500 |
139,200 |
+0.14% |
25 |
2010/8/6 |
139,100 |
139,100 |
137,000 |
139,000 |
-0.14% |
28 |
2010/8/5 |
139,100 |
139,200 |
139,000 |
139,200 |
+0.00% |
19 |
2010/8/4 |
139,100 |
139,200 |
139,100 |
139,200 |
+0.00% |
23 |
2010/8/3 |
139,200 |
139,200 |
139,200 |
139,200 |
+0.00% |
2 |
2010/8/2 |
139,100 |
139,200 |
139,100 |
139,200 |
-0.22% |
5 |
2010/7/30 |
139,300 |
139,500 |
139,200 |
139,500 |
+0.43% |
48 |
2010/7/29 |
138,900 |
138,900 |
138,900 |
138,900 |
+0.00% |
1 |
2010/7/28 |
138,700 |
139,000 |
138,700 |
138,900 |
+0.14% |
15 |
2010/7/27 |
138,700 |
138,700 |
138,700 |
138,700 |
+0.07% |
7 |
2010/7/26 |
138,600 |
138,600 |
138,600 |
138,600 |
+0.00% |
5 |
2010/7/23 |
138,600 |
138,800 |
138,600 |
138,600 |
+0.00% |
31 |
2010/7/22 |
138,500 |
138,600 |
138,500 |
138,600 |
+0.07% |
42 |
2010/7/21 |
138,600 |
138,600 |
138,500 |
138,500 |
-0.07% |
26 |
2010/7/20 |
138,600 |
138,600 |
138,500 |
138,600 |
+0.07% |
33 |
2010/7/15 |
138,500 |
138,600 |
138,500 |
138,500 |
-0.07% |
31 |
2010/7/13 |
138,600 |
138,600 |
138,600 |
138,600 |
-0.07% |
1 |
2010/7/12 |
138,700 |
138,700 |
138,700 |
138,700 |
+0.14% |
2 |
2010/7/9 |
138,500 |
138,500 |
138,500 |
138,500 |
-0.07% |
7 |
2010/7/8 |
138,600 |
138,600 |
138,600 |
138,600 |
+0.00% |
5 |
2010/7/7 |
138,600 |
138,600 |
138,600 |
138,600 |
+0.00% |
7 |
2010/7/6 |
138,500 |
138,600 |
138,500 |
138,600 |
+0.07% |
5 |
2010/7/1 |
138,500 |
138,500 |
138,500 |
138,500 |
-0.07% |
3 |
2010/6/30 |
138,600 |
138,700 |
138,600 |
138,600 |
-0.07% |
12 |
2010/6/29 |
138,500 |
138,700 |
138,500 |
138,700 |
+0.14% |
20 |
2010/6/28 |
138,300 |
138,500 |
138,300 |
138,500 |
+0.00% |
22 |
2010/6/25 |
138,500 |
138,500 |
138,500 |
138,500 |
+0.00% |
1 |
2010/6/24 |
138,300 |
138,500 |
138,300 |
138,500 |
+0.14% |
9 |
2010/6/23 |
138,300 |
138,300 |
138,300 |
138,300 |
+0.07% |
4 |
2010/6/18 |
138,300 |
138,300 |
138,200 |
138,200 |
+0.00% |
25 |
2010/6/17 |
138,200 |
138,200 |
138,200 |
138,200 |
+0.07% |
6 |
2010/6/15 |
138,200 |
138,200 |
138,100 |
138,100 |
+0.00% |
14 |
2010/6/14 |
138,100 |
138,100 |
138,100 |
138,100 |
+0.07% |
3 |
2010/6/11 |
138,000 |
138,000 |
138,000 |
138,000 |
+0.00% |
3 |
2010/6/10 |
137,900 |
138,000 |
137,900 |
138,000 |
+0.07% |
5 |
2010/6/9 |
138,100 |
138,100 |
137,900 |
137,900 |
-0.07% |
61 |
2010/6/8 |
138,000 |
138,000 |
138,000 |
138,000 |
+0.00% |
2 |
2010/6/7 |
138,300 |
138,300 |
138,000 |
138,000 |
-0.22% |
13 |
2010/6/4 |
138,100 |
138,300 |
138,100 |
138,300 |
+0.22% |
16 |
2010/6/3 |
138,000 |
138,000 |
138,000 |
138,000 |
+0.07% |
8 |
2010/6/2 |
138,000 |
138,000 |
137,800 |
137,900 |
-0.14% |
35 |
2010/6/1 |
138,000 |
138,100 |
138,000 |
138,100 |
+0.00% |
70 |
2010/5/31 |
139,000 |
139,000 |
138,100 |
138,100 |
-0.93% |
23 |
2010/5/28 |
139,400 |
139,400 |
139,100 |
139,400 |
-0.21% |
13 |
2010/5/27 |
139,400 |
139,700 |
139,400 |
139,700 |
+0.22% |
22 |
2010/5/26 |
139,400 |
139,400 |
139,100 |
139,400 |
+0.00% |
49 |
2010/5/25 |
139,400 |
139,600 |
139,400 |
139,400 |
-0.21% |
24 |
2010/5/24 |
139,600 |
139,700 |
139,600 |
139,700 |
+0.22% |
86 |
2010/5/21 |
139,400 |
139,500 |
139,300 |
139,400 |
-0.14% |
14 |
2010/5/20 |
139,400 |
139,700 |
139,400 |
139,600 |
+0.00% |
254 |
2010/5/19 |
139,400 |
139,600 |
139,400 |
139,600 |
+0.00% |
15 |
2010/5/18 |
139,600 |
139,700 |
139,600 |
139,600 |
-0.07% |
292 |
2010/5/17 |
139,600 |
139,700 |
139,600 |
139,700 |
+0.07% |
96 |
2010/5/14 |
139,700 |
139,700 |
139,600 |
139,600 |
+0.00% |
65 |
2010/5/13 |
139,600 |
139,600 |
139,500 |
139,600 |
+0.07% |
262 |
2010/5/12 |
139,600 |
139,600 |
139,500 |
139,500 |
+0.00% |
94 |
2010/5/11 |
139,500 |
139,600 |
139,500 |
139,500 |
-0.07% |
96 |
2010/5/10 |
139,500 |
139,600 |
139,500 |
139,600 |
+0.14% |
79 |
2010/5/7 |
139,600 |
139,600 |
139,300 |
139,400 |
-0.21% |
321 |
2010/5/6 |
139,600 |
139,700 |
139,500 |
139,700 |
+0.07% |
464 |
2010/4/30 |
139,600 |
139,700 |
139,600 |
139,600 |
+0.07% |
146 |
2010/4/28 |
139,600 |
139,600 |
139,500 |
139,500 |
-0.07% |
288 |
2010/4/27 |
139,600 |
139,600 |
139,600 |
139,600 |
+0.00% |
582 |
2010/4/26 |
140,000 |
140,000 |
139,600 |
139,600 |
+0.00% |
575 |
2010/4/23 |
139,600 |
139,600 |
139,500 |
139,600 |
+0.00% |
449 |
2010/4/22 |
140,000 |
140,100 |
139,500 |
139,600 |
+0.07% |
4,023 |
2010/4/21 |
139,300 |
139,500 |
139,300 |
139,500 |
+0.07% |
2,764 |
2010/4/20 |
139,200 |
139,400 |
139,200 |
139,400 |
+1.75% |
2,387 |
2010/4/19 |
137,000 |
137,000 |
137,000 |
137,000 |
+28.04% |
318 |
2010/4/16 |
107,000 |
107,000 |
107,000 |
107,000 |
+16.30% |
12 |
2010/4/15 |
91,500 |
94,800 |
91,500 |
92,000 |
+0.55% |
68 |
2010/4/14 |
91,500 |
92,000 |
91,500 |
91,500 |
+2.46% |
19 |
2010/4/13 |
89,500 |
90,900 |
89,300 |
89,300 |
+0.34% |
42 |
2010/4/12 |
89,300 |
90,000 |
88,300 |
89,000 |
+0.79% |
48 |
2010/4/9 |
89,800 |
89,800 |
88,300 |
88,300 |
+0.23% |
10 |
2010/4/8 |
89,000 |
89,000 |
88,100 |
88,100 |
-1.67% |
4 |
2010/4/7 |
89,800 |
90,000 |
89,500 |
89,600 |
+2.17% |
25 |
2010/4/6 |
87,700 |
87,700 |
87,700 |
87,700 |
-1.46% |
2 |
2010/4/5 |
87,000 |
89,000 |
87,000 |
89,000 |
+0.56% |
8 |
2010/4/2 |
89,200 |
89,200 |
87,000 |
88,500 |
+0.34% |
28 |
2010/4/1 |
88,100 |
89,000 |
88,100 |
88,200 |
+0.80% |
33 |
2010/3/31 |
86,600 |
87,500 |
86,600 |
87,500 |
+1.16% |
15 |
2010/3/30 |
86,900 |
86,900 |
86,500 |
86,500 |
-2.15% |
15 |
2010/3/29 |
89,000 |
89,000 |
87,000 |
88,400 |
-1.34% |
17 |
2010/3/26 |
86,400 |
89,600 |
86,400 |
89,600 |
+3.94% |
34 |
2010/3/25 |
87,000 |
87,700 |
86,200 |
86,200 |
-0.35% |
45 |
2010/3/24 |
93,000 |
93,200 |
85,000 |
86,500 |
-2.37% |
311 |
2010/3/23 |
88,500 |
90,000 |
88,500 |
88,600 |
-1.56% |
12 |
2010/3/19 |
89,600 |
90,800 |
89,600 |
90,000 |
+0.22% |
25 |
2010/3/18 |
92,000 |
92,000 |
87,000 |
89,800 |
-3.96% |
61 |
2010/3/17 |
95,200 |
95,300 |
86,000 |
93,500 |
-2.60% |
474 |
2010/3/16 |
96,000 |
96,000 |
96,000 |
96,000 |
-0.10% |
1 |
2010/3/15 |
95,600 |
97,300 |
95,600 |
96,100 |
-1.03% |
7 |
2010/3/12 |
95,200 |
97,300 |
95,100 |
97,100 |
+2.00% |
13 |
2010/3/11 |
95,200 |
95,200 |
95,200 |
95,200 |
+0.11% |
1 |
2010/3/10 |
96,800 |
96,800 |
95,100 |
95,100 |
-1.04% |
9 |
2010/3/9 |
96,900 |
96,900 |
96,100 |
96,100 |
-0.93% |
6 |
2010/3/8 |
95,000 |
97,300 |
93,500 |
97,000 |
-0.10% |
19 |
2010/3/5 |
97,100 |
97,100 |
97,100 |
97,100 |
+0.00% |
6 |
2010/3/3 |
97,300 |
97,500 |
94,100 |
97,100 |
+0.21% |
22 |
2010/3/2 |
97,000 |
97,300 |
95,900 |
96,900 |
+1.04% |
18 |
2010/3/1 |
96,500 |
96,500 |
95,900 |
95,900 |
+0.95% |
8 |
2010/2/26 |
94,500 |
95,000 |
94,400 |
95,000 |
+1.50% |
11 |
2010/2/25 |
94,900 |
95,000 |
93,600 |
93,600 |
+3.08% |
20 |
2010/2/24 |
90,800 |
90,800 |
90,800 |
90,800 |
-0.87% |
9 |
2010/2/22 |
94,800 |
94,800 |
91,600 |
91,600 |
-2.45% |
9 |
2010/2/19 |
93,000 |
97,000 |
93,000 |
93,900 |
+0.97% |
47 |
2010/2/18 |
93,900 |
93,900 |
93,000 |
93,000 |
+0.65% |
4 |
2010/2/17 |
92,400 |
92,400 |
92,400 |
92,400 |
+1.65% |
1 |
2010/2/16 |
95,900 |
95,900 |
90,900 |
90,900 |
-4.32% |
33 |
2010/2/15 |
91,500 |
95,000 |
90,000 |
95,000 |
+2.37% |
13 |
2010/2/12 |
92,800 |
92,800 |
92,800 |
92,800 |
-0.75% |
1 |
2010/2/10 |
91,500 |
93,500 |
91,500 |
93,500 |
+0.54% |
8 |
2010/2/8 |
93,000 |
93,900 |
93,000 |
93,000 |
+0.87% |
14 |
2010/2/5 |
92,300 |
92,300 |
92,200 |
92,200 |
+0.66% |
2 |
2010/2/4 |
93,900 |
94,000 |
91,600 |
91,600 |
-2.55% |
6 |
2010/2/3 |
94,000 |
94,000 |
94,000 |
94,000 |
+0.00% |
3 |
2010/2/2 |
94,000 |
94,000 |
94,000 |
94,000 |
+0.00% |
3 |
|