日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/26 |
790 |
805 |
790 |
804 |
+0.50% |
6,400 |
2010/3/25 |
802 |
802 |
795 |
800 |
+0.00% |
5,000 |
2010/3/24 |
800 |
801 |
791 |
800 |
+0.00% |
2,700 |
2010/3/23 |
797 |
800 |
795 |
800 |
-0.74% |
1,700 |
2010/3/19 |
792 |
806 |
792 |
806 |
-0.12% |
2,300 |
2010/3/18 |
790 |
807 |
786 |
807 |
+2.15% |
12,300 |
2010/3/17 |
782 |
790 |
780 |
790 |
+1.67% |
11,000 |
2010/3/16 |
771 |
787 |
766 |
777 |
-0.38% |
4,200 |
2010/3/15 |
775 |
786 |
775 |
780 |
+0.65% |
2,700 |
2010/3/12 |
770 |
776 |
770 |
775 |
-0.39% |
9,300 |
2010/3/11 |
777 |
778 |
770 |
778 |
+1.70% |
3,800 |
2010/3/10 |
750 |
780 |
750 |
765 |
+0.66% |
6,000 |
2010/3/9 |
745 |
769 |
745 |
760 |
+0.00% |
3,400 |
2010/3/8 |
749 |
760 |
736 |
760 |
+1.47% |
4,600 |
2010/3/5 |
741 |
750 |
741 |
749 |
+1.22% |
1,300 |
2010/3/4 |
739 |
750 |
739 |
740 |
+0.41% |
5,500 |
2010/3/3 |
737 |
737 |
737 |
737 |
+0.00% |
100 |
2010/3/2 |
725 |
740 |
725 |
737 |
-0.27% |
2,500 |
2010/3/1 |
739 |
739 |
739 |
739 |
+1.37% |
600 |
2010/2/26 |
725 |
729 |
725 |
729 |
-1.49% |
3,600 |
2010/2/25 |
722 |
740 |
722 |
740 |
+2.49% |
4,900 |
2010/2/24 |
712 |
739 |
712 |
722 |
-0.69% |
500 |
2010/2/23 |
732 |
740 |
727 |
727 |
-0.68% |
1,300 |
2010/2/22 |
725 |
732 |
718 |
732 |
+0.97% |
600 |
2010/2/19 |
725 |
735 |
725 |
725 |
+0.00% |
15,500 |
2010/2/18 |
725 |
740 |
725 |
725 |
-2.03% |
1,800 |
2010/2/17 |
730 |
740 |
715 |
740 |
+3.21% |
4,500 |
2010/2/16 |
737 |
737 |
715 |
717 |
-0.83% |
10,300 |
2010/2/15 |
711 |
732 |
711 |
723 |
+1.69% |
800 |
2010/2/12 |
708 |
722 |
708 |
711 |
-1.66% |
10,400 |
2010/2/10 |
730 |
761 |
716 |
723 |
-1.63% |
72,600 |
2010/2/9 |
738 |
746 |
731 |
735 |
-1.34% |
12,000 |
2010/2/8 |
737 |
760 |
737 |
745 |
-0.93% |
4,600 |
2010/2/5 |
748 |
755 |
748 |
752 |
-1.05% |
5,800 |
2010/2/4 |
759 |
760 |
750 |
760 |
+0.00% |
3,200 |
2010/2/3 |
759 |
760 |
750 |
760 |
+1.47% |
3,900 |
2010/2/2 |
750 |
761 |
741 |
749 |
+1.90% |
3,300 |
2010/2/1 |
732 |
753 |
732 |
735 |
-1.08% |
9,400 |
2010/1/29 |
750 |
753 |
736 |
743 |
-1.59% |
6,400 |
2010/1/28 |
752 |
755 |
752 |
755 |
-1.18% |
6,500 |
2010/1/27 |
761 |
779 |
761 |
764 |
-0.78% |
17,000 |
2010/1/26 |
760 |
780 |
758 |
770 |
+0.00% |
15,400 |
2010/1/25 |
782 |
782 |
763 |
770 |
-1.66% |
5,700 |
2010/1/22 |
770 |
784 |
770 |
783 |
-0.25% |
9,900 |
2010/1/21 |
758 |
785 |
757 |
785 |
+1.55% |
7,300 |
2010/1/20 |
780 |
780 |
770 |
773 |
-0.90% |
6,100 |
2010/1/19 |
775 |
785 |
774 |
780 |
+0.26% |
6,400 |
2010/1/18 |
790 |
790 |
776 |
778 |
-1.52% |
14,800 |
2010/1/15 |
771 |
800 |
770 |
790 |
+0.89% |
37,200 |
2010/1/14 |
791 |
796 |
783 |
783 |
-2.85% |
127,900 |
2010/1/13 |
797 |
814 |
797 |
806 |
+7.18% |
99,200 |
2010/1/12 |
752 |
753 |
752 |
752 |
-0.53% |
8,800 |
2010/1/8 |
754 |
757 |
753 |
756 |
+0.13% |
8,700 |
2010/1/7 |
755 |
755 |
750 |
755 |
+0.27% |
3,200 |
2010/1/6 |
751 |
755 |
751 |
753 |
+0.13% |
16,300 |
2010/1/5 |
754 |
754 |
751 |
752 |
+0.00% |
1,900 |
2010/1/4 |
750 |
754 |
750 |
752 |
+0.27% |
11,300 |
2009/12/30 |
751 |
755 |
744 |
750 |
-0.13% |
109,000 |
2009/12/29 |
751 |
755 |
751 |
751 |
+0.13% |
47,000 |
2009/12/28 |
750 |
757 |
750 |
750 |
-0.27% |
17,000 |
2009/12/25 |
749 |
752 |
748 |
752 |
+0.27% |
22,200 |
2009/12/24 |
753 |
754 |
749 |
750 |
+0.13% |
8,800 |
2009/12/22 |
750 |
754 |
748 |
749 |
+0.13% |
26,600 |
2009/12/21 |
755 |
755 |
746 |
748 |
-0.13% |
20,400 |
2009/12/18 |
750 |
755 |
749 |
749 |
-0.13% |
20,000 |
2009/12/17 |
746 |
750 |
740 |
750 |
+0.54% |
21,500 |
2009/12/16 |
739 |
750 |
737 |
746 |
+1.91% |
44,600 |
2009/12/15 |
733 |
735 |
731 |
732 |
-0.27% |
37,900 |
2009/12/14 |
734 |
737 |
731 |
734 |
-0.27% |
50,500 |
2009/12/11 |
736 |
744 |
732 |
736 |
-5.15% |
114,600 |
2009/12/10 |
784 |
785 |
776 |
776 |
-1.02% |
124,600 |
2009/12/9 |
786 |
787 |
784 |
784 |
-0.13% |
186,500 |
2009/12/8 |
786 |
787 |
785 |
785 |
-0.13% |
185,500 |
2009/12/7 |
786 |
788 |
786 |
786 |
+0.00% |
106,100 |
2009/12/4 |
786 |
787 |
786 |
786 |
+0.00% |
148,200 |
2009/12/3 |
785 |
786 |
785 |
786 |
+0.13% |
126,000 |
2009/12/2 |
785 |
786 |
784 |
785 |
+0.00% |
297,300 |
2009/12/1 |
785 |
786 |
785 |
785 |
-0.13% |
218,000 |
2009/11/30 |
785 |
786 |
785 |
786 |
+0.13% |
255,100 |
2009/11/27 |
785 |
786 |
785 |
785 |
-0.13% |
113,400 |
2009/11/26 |
785 |
786 |
785 |
786 |
+0.00% |
153,900 |
2009/11/25 |
785 |
786 |
785 |
786 |
+0.13% |
294,500 |
2009/11/24 |
785 |
786 |
785 |
785 |
+0.00% |
410,100 |
2009/11/20 |
785 |
786 |
784 |
785 |
+0.13% |
837,800 |
2009/11/19 |
785 |
786 |
784 |
784 |
-0.13% |
409,500 |
2009/11/18 |
784 |
785 |
784 |
785 |
+0.13% |
501,600 |
2009/11/17 |
785 |
786 |
784 |
784 |
-0.25% |
981,000 |
2009/11/16 |
790 |
791 |
784 |
786 |
+6.94% |
1,976,900 |
2009/11/13 |
735 |
735 |
735 |
735 |
+15.75% |
36,700 |
2009/11/12 |
635 |
635 |
635 |
635 |
+18.69% |
20,500 |
2009/11/11 |
535 |
535 |
535 |
535 |
+17.58% |
13,800 |
2009/11/10 |
457 |
462 |
453 |
455 |
+0.00% |
29,500 |
2009/11/9 |
458 |
461 |
454 |
455 |
-0.66% |
10,400 |
2009/11/6 |
462 |
472 |
458 |
458 |
-1.51% |
22,900 |
2009/11/5 |
468 |
472 |
462 |
465 |
-0.64% |
20,800 |
2009/11/4 |
469 |
469 |
463 |
468 |
-1.27% |
23,100 |
2009/11/2 |
461 |
475 |
454 |
474 |
+2.82% |
52,500 |
2009/10/30 |
463 |
477 |
457 |
461 |
+0.66% |
22,500 |
2009/10/29 |
460 |
467 |
452 |
458 |
-2.35% |
79,700 |
2009/10/28 |
479 |
488 |
466 |
469 |
-3.10% |
54,500 |
2009/10/27 |
472 |
495 |
469 |
484 |
+3.86% |
70,300 |
2009/10/26 |
465 |
474 |
462 |
466 |
+1.30% |
46,800 |
2009/10/23 |
462 |
475 |
459 |
460 |
-1.50% |
80,800 |
2009/10/22 |
478 |
478 |
466 |
467 |
-2.10% |
27,200 |
2009/10/21 |
472 |
482 |
468 |
477 |
+2.14% |
44,600 |
2009/10/20 |
471 |
471 |
457 |
467 |
+1.30% |
29,400 |
2009/10/19 |
455 |
464 |
455 |
461 |
+0.22% |
28,800 |
2009/10/16 |
461 |
463 |
455 |
460 |
+0.00% |
13,800 |
2009/10/15 |
458 |
470 |
454 |
460 |
+1.32% |
64,600 |
2009/10/14 |
460 |
464 |
446 |
454 |
-1.73% |
52,600 |
2009/10/13 |
460 |
469 |
460 |
462 |
+0.65% |
25,100 |
2009/10/9 |
455 |
464 |
452 |
459 |
+0.22% |
41,900 |
2009/10/8 |
463 |
468 |
454 |
458 |
+0.00% |
44,900 |
2009/10/7 |
454 |
460 |
449 |
458 |
+1.10% |
23,400 |
2009/10/6 |
451 |
457 |
445 |
453 |
-0.66% |
32,100 |
2009/10/5 |
457 |
478 |
450 |
456 |
+1.56% |
61,800 |
2009/10/2 |
451 |
454 |
434 |
449 |
-2.60% |
47,400 |
2009/10/1 |
459 |
465 |
458 |
461 |
-0.65% |
41,900 |
2009/9/30 |
463 |
478 |
463 |
464 |
-0.85% |
23,400 |
2009/9/29 |
476 |
477 |
460 |
468 |
-2.50% |
76,700 |
2009/9/28 |
485 |
487 |
467 |
480 |
-0.83% |
47,300 |
2009/9/25 |
494 |
494 |
472 |
484 |
+0.21% |
50,000 |
2009/9/24 |
483 |
486 |
477 |
483 |
+0.42% |
43,400 |
|