日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/6/19 |
11,750 |
11,790 |
11,720 |
11,730 |
-0.34% |
183 |
2009/6/18 |
11,770 |
11,800 |
11,770 |
11,770 |
+0.09% |
84 |
2009/6/17 |
11,750 |
11,760 |
11,750 |
11,760 |
-0.08% |
3 |
2009/6/16 |
11,810 |
11,900 |
11,760 |
11,770 |
-0.25% |
42 |
2009/6/15 |
11,750 |
11,800 |
11,750 |
11,800 |
+0.43% |
51 |
2009/6/12 |
11,800 |
11,800 |
11,750 |
11,750 |
+0.00% |
55 |
2009/6/11 |
11,760 |
11,760 |
11,750 |
11,750 |
-0.17% |
27 |
2009/6/10 |
11,760 |
11,770 |
11,750 |
11,770 |
+0.17% |
35 |
2009/6/9 |
11,740 |
11,750 |
11,740 |
11,750 |
+0.09% |
25 |
2009/6/8 |
11,740 |
11,750 |
11,740 |
11,740 |
-0.09% |
72 |
2009/6/5 |
11,780 |
11,780 |
11,740 |
11,750 |
+0.09% |
14 |
2009/6/4 |
11,810 |
11,810 |
11,720 |
11,740 |
+0.00% |
44 |
2009/6/3 |
11,730 |
11,750 |
11,730 |
11,740 |
-0.76% |
5 |
2009/6/2 |
11,800 |
11,830 |
11,730 |
11,830 |
+0.00% |
9 |
2009/6/1 |
11,740 |
11,830 |
11,700 |
11,830 |
+0.25% |
38 |
2009/5/29 |
11,800 |
11,800 |
11,710 |
11,800 |
+0.00% |
3 |
2009/5/28 |
11,720 |
11,800 |
11,710 |
11,800 |
+0.85% |
13 |
2009/5/27 |
11,710 |
11,840 |
11,700 |
11,700 |
-1.10% |
33 |
2009/5/26 |
11,730 |
11,830 |
11,730 |
11,830 |
+1.11% |
89 |
2009/5/25 |
11,700 |
11,750 |
11,700 |
11,700 |
+0.00% |
194 |
2009/5/22 |
11,700 |
11,790 |
11,690 |
11,700 |
+1.21% |
118 |
2009/5/21 |
11,560 |
11,560 |
11,560 |
11,560 |
+0.09% |
6 |
2009/5/19 |
11,600 |
11,600 |
11,550 |
11,550 |
+0.00% |
8 |
2009/5/18 |
11,580 |
11,580 |
11,550 |
11,550 |
-1.28% |
18 |
2009/5/15 |
11,550 |
11,700 |
11,550 |
11,700 |
+0.86% |
17 |
2009/5/14 |
11,600 |
11,600 |
11,540 |
11,600 |
-1.69% |
16 |
2009/5/13 |
11,560 |
11,800 |
11,550 |
11,800 |
+1.72% |
27 |
2009/5/12 |
11,560 |
11,600 |
11,560 |
11,600 |
+0.26% |
6 |
2009/5/11 |
11,690 |
11,690 |
11,570 |
11,570 |
-0.09% |
14 |
2009/5/8 |
11,530 |
11,700 |
11,530 |
11,580 |
-0.43% |
74 |
2009/5/7 |
11,630 |
11,660 |
11,540 |
11,630 |
-2.19% |
84 |
2009/5/1 |
11,400 |
11,890 |
11,400 |
11,890 |
+3.57% |
57 |
2009/4/30 |
11,340 |
11,850 |
11,340 |
11,480 |
-3.85% |
29 |
2009/4/28 |
11,600 |
11,940 |
11,600 |
11,940 |
+0.34% |
124 |
2009/4/27 |
11,820 |
11,900 |
11,820 |
11,900 |
+0.00% |
37 |
2009/4/24 |
11,720 |
11,900 |
11,720 |
11,900 |
+1.10% |
138 |
2009/4/23 |
11,720 |
11,800 |
11,710 |
11,770 |
-0.25% |
144 |
2009/4/22 |
11,520 |
11,800 |
11,520 |
11,800 |
-0.76% |
20 |
2009/4/21 |
11,900 |
11,900 |
11,890 |
11,890 |
-0.25% |
74 |
2009/4/20 |
11,900 |
11,920 |
11,890 |
11,920 |
+0.17% |
28 |
2009/4/17 |
11,880 |
11,950 |
11,860 |
11,900 |
+0.17% |
46 |
2009/4/16 |
11,830 |
11,900 |
11,830 |
11,880 |
+0.59% |
279 |
2009/4/15 |
11,820 |
11,820 |
11,810 |
11,810 |
-0.08% |
63 |
2009/4/14 |
11,820 |
11,820 |
11,810 |
11,820 |
+0.08% |
83 |
2009/4/13 |
11,820 |
11,820 |
11,810 |
11,810 |
+0.08% |
206 |
2009/4/10 |
11,860 |
11,990 |
11,800 |
11,800 |
-0.84% |
205 |
2009/4/9 |
11,860 |
11,900 |
11,860 |
11,900 |
+0.34% |
144 |
2009/4/8 |
11,860 |
11,860 |
11,840 |
11,860 |
+0.00% |
160 |
2009/4/7 |
11,860 |
11,880 |
11,860 |
11,860 |
-0.08% |
140 |
2009/4/6 |
11,860 |
11,870 |
11,860 |
11,870 |
+0.08% |
161 |
2009/4/3 |
11,860 |
11,870 |
11,850 |
11,860 |
+0.00% |
224 |
2009/4/2 |
11,850 |
11,860 |
11,850 |
11,860 |
+0.00% |
121 |
2009/4/1 |
11,830 |
11,860 |
11,830 |
11,860 |
+0.08% |
160 |
2009/3/31 |
11,810 |
11,850 |
11,810 |
11,850 |
+0.42% |
279 |
2009/3/30 |
11,800 |
11,810 |
11,790 |
11,800 |
+0.00% |
176 |
2009/3/27 |
11,810 |
11,890 |
11,730 |
11,800 |
-0.08% |
184 |
2009/3/26 |
11,750 |
11,900 |
11,750 |
11,810 |
-0.76% |
165 |
2009/3/25 |
11,900 |
11,900 |
11,500 |
11,900 |
-1.65% |
317 |
2009/3/24 |
12,100 |
12,100 |
11,900 |
12,100 |
+19.80% |
794 |
2009/3/23 |
10,100 |
10,100 |
10,100 |
10,100 |
+10.99% |
2 |
2009/3/19 |
9,000 |
9,100 |
8,900 |
9,100 |
+4.60% |
12 |
2009/3/18 |
8,700 |
8,800 |
8,600 |
8,700 |
-3.33% |
15 |
2009/3/17 |
9,540 |
9,540 |
8,900 |
9,000 |
-4.66% |
14 |
2009/3/16 |
8,500 |
9,450 |
8,500 |
9,440 |
+11.06% |
42 |
2009/3/13 |
8,200 |
8,500 |
8,200 |
8,500 |
+6.25% |
18 |
2009/3/12 |
8,000 |
8,000 |
8,000 |
8,000 |
+0.00% |
6 |
2009/3/11 |
7,900 |
8,000 |
7,900 |
8,000 |
+1.27% |
6 |
2009/3/10 |
8,200 |
8,200 |
7,800 |
7,900 |
-10.23% |
6 |
2009/3/9 |
8,500 |
8,800 |
8,000 |
8,800 |
-2.22% |
25 |
2009/3/6 |
8,600 |
9,000 |
8,600 |
9,000 |
+5.88% |
25 |
2009/3/5 |
7,500 |
8,500 |
7,500 |
8,500 |
+13.33% |
72 |
2009/3/4 |
7,600 |
7,770 |
7,500 |
7,500 |
+0.00% |
9 |
2009/3/3 |
7,900 |
7,900 |
7,500 |
7,500 |
-6.25% |
43 |
2009/3/2 |
7,800 |
8,000 |
7,800 |
8,000 |
-3.03% |
2 |
2009/2/27 |
8,100 |
8,250 |
8,030 |
8,250 |
+1.85% |
16 |
2009/2/26 |
8,200 |
8,200 |
8,100 |
8,100 |
-7.95% |
13 |
2009/2/25 |
8,100 |
8,800 |
8,060 |
8,800 |
+7.32% |
28 |
2009/2/24 |
8,220 |
8,220 |
8,200 |
8,200 |
-0.24% |
7 |
2009/2/23 |
7,800 |
8,220 |
7,800 |
8,220 |
-2.14% |
50 |
2009/2/20 |
9,400 |
9,400 |
8,000 |
8,400 |
+0.00% |
91 |
2009/2/19 |
7,940 |
8,400 |
7,930 |
8,400 |
+0.96% |
14 |
2009/2/18 |
9,000 |
9,000 |
8,300 |
8,320 |
-10.54% |
100 |
2009/2/17 |
9,300 |
9,300 |
9,300 |
9,300 |
-2.11% |
2 |
2009/2/16 |
9,440 |
9,500 |
9,300 |
9,500 |
+2.81% |
9 |
2009/2/13 |
9,200 |
9,240 |
9,000 |
9,240 |
+2.67% |
13 |
2009/2/12 |
9,220 |
9,390 |
9,000 |
9,000 |
-3.43% |
19 |
2009/2/10 |
10,200 |
10,200 |
9,320 |
9,320 |
-4.90% |
19 |
2009/2/9 |
9,900 |
9,900 |
9,300 |
9,800 |
-4.85% |
34 |
2009/2/6 |
10,110 |
10,400 |
9,900 |
10,300 |
-7.21% |
43 |
2009/2/5 |
11,100 |
11,700 |
10,010 |
11,100 |
+5.71% |
84 |
2009/2/4 |
9,800 |
10,800 |
9,660 |
10,500 |
-9.48% |
141 |
2009/2/3 |
14,600 |
14,600 |
11,000 |
11,600 |
-10.77% |
414 |
2009/2/2 |
13,000 |
13,000 |
13,000 |
13,000 |
+18.18% |
192 |
2009/1/30 |
9,990 |
11,200 |
9,900 |
11,000 |
-6.70% |
99 |
2009/1/29 |
9,330 |
11,790 |
9,210 |
11,790 |
+16.39% |
78 |
2009/1/28 |
9,330 |
10,130 |
8,930 |
10,130 |
+20.17% |
97 |
2009/1/27 |
8,620 |
8,800 |
8,400 |
8,430 |
-7.57% |
128 |
2009/1/26 |
11,320 |
11,320 |
9,120 |
9,120 |
-14.93% |
346 |
2009/1/23 |
13,000 |
13,000 |
10,720 |
10,720 |
-14.92% |
11 |
2009/1/22 |
11,900 |
12,600 |
11,600 |
12,600 |
+4.13% |
25 |
2009/1/21 |
12,500 |
12,500 |
12,100 |
12,100 |
-6.92% |
34 |
2009/1/20 |
13,200 |
13,300 |
11,700 |
13,000 |
-5.11% |
106 |
2009/1/19 |
14,100 |
14,100 |
13,400 |
13,700 |
-2.97% |
15 |
2009/1/16 |
14,100 |
14,600 |
14,100 |
14,120 |
+0.14% |
7 |
2009/1/15 |
14,700 |
14,700 |
14,100 |
14,100 |
-1.40% |
12 |
2009/1/14 |
14,510 |
14,610 |
13,600 |
14,300 |
-7.74% |
44 |
2009/1/13 |
15,120 |
16,000 |
14,800 |
15,500 |
+2.58% |
62 |
2009/1/9 |
16,210 |
16,300 |
15,100 |
15,110 |
-6.73% |
26 |
2009/1/8 |
16,010 |
16,300 |
16,010 |
16,200 |
-3.57% |
26 |
2009/1/7 |
16,010 |
16,800 |
16,000 |
16,800 |
+0.00% |
75 |
2009/1/6 |
15,400 |
16,800 |
15,400 |
16,800 |
+7.69% |
188 |
2009/1/5 |
15,700 |
15,800 |
14,700 |
15,600 |
-5.45% |
235 |
2008/12/30 |
17,500 |
17,500 |
15,510 |
16,500 |
-5.77% |
293 |
2008/12/29 |
17,510 |
17,510 |
17,510 |
17,510 |
-14.63% |
11 |
2008/12/26 |
20,510 |
20,510 |
20,510 |
20,510 |
+0.05% |
2 |
2008/12/25 |
23,380 |
23,380 |
20,380 |
20,500 |
-9.69% |
28 |
2008/12/24 |
22,200 |
23,100 |
22,200 |
22,700 |
-1.30% |
6 |
2008/12/22 |
22,210 |
23,000 |
21,600 |
23,000 |
-2.99% |
19 |
2008/12/19 |
23,200 |
23,710 |
23,200 |
23,710 |
-5.16% |
4 |
2008/12/18 |
24,600 |
25,000 |
24,600 |
25,000 |
-1.96% |
7 |
2008/12/17 |
25,500 |
25,500 |
25,500 |
25,500 |
-2.30% |
1 |
2008/12/16 |
25,900 |
26,100 |
24,100 |
26,100 |
+0.35% |
23 |
2008/12/15 |
26,000 |
26,010 |
26,000 |
26,010 |
-1.14% |
4 |
|