日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/24 |
1,074 |
1,085 |
1,074 |
1,083 |
+0.65% |
10,100 |
2009/9/18 |
1,032 |
1,076 |
1,032 |
1,076 |
+0.75% |
9,100 |
2009/9/17 |
1,065 |
1,075 |
1,060 |
1,068 |
-1.57% |
5,500 |
2009/9/16 |
1,100 |
1,100 |
1,080 |
1,085 |
+1.78% |
7,500 |
2009/9/15 |
1,040 |
1,080 |
1,040 |
1,066 |
+0.57% |
7,300 |
2009/9/14 |
1,089 |
1,089 |
1,060 |
1,060 |
-3.28% |
12,100 |
2009/9/11 |
1,103 |
1,103 |
1,072 |
1,096 |
+3.10% |
18,600 |
2009/9/10 |
1,036 |
1,082 |
1,036 |
1,063 |
+1.33% |
7,000 |
2009/9/9 |
1,068 |
1,069 |
1,048 |
1,049 |
-1.50% |
4,700 |
2009/9/8 |
1,031 |
1,073 |
1,031 |
1,065 |
+3.30% |
6,300 |
2009/9/7 |
1,055 |
1,066 |
1,031 |
1,031 |
-1.06% |
7,300 |
2009/9/4 |
1,034 |
1,059 |
1,031 |
1,042 |
-2.98% |
7,200 |
2009/9/3 |
1,044 |
1,075 |
1,033 |
1,074 |
+2.09% |
6,700 |
2009/9/2 |
1,080 |
1,087 |
1,052 |
1,052 |
-4.45% |
11,900 |
2009/9/1 |
1,110 |
1,111 |
1,086 |
1,101 |
-1.52% |
6,300 |
2009/8/31 |
1,109 |
1,132 |
1,109 |
1,118 |
+0.45% |
6,600 |
2009/8/28 |
1,128 |
1,129 |
1,102 |
1,113 |
-1.77% |
5,400 |
2009/8/27 |
1,150 |
1,150 |
1,110 |
1,133 |
-1.99% |
5,700 |
2009/8/26 |
1,147 |
1,171 |
1,115 |
1,156 |
+2.57% |
15,700 |
2009/8/25 |
1,116 |
1,145 |
1,116 |
1,127 |
+2.27% |
6,100 |
2009/8/24 |
1,101 |
1,111 |
1,099 |
1,102 |
-1.69% |
8,700 |
2009/8/21 |
1,102 |
1,130 |
1,062 |
1,121 |
+1.63% |
6,600 |
2009/8/20 |
1,089 |
1,110 |
1,072 |
1,103 |
+1.19% |
7,500 |
2009/8/19 |
1,080 |
1,110 |
1,069 |
1,090 |
-0.55% |
8,000 |
2009/8/18 |
1,097 |
1,110 |
1,090 |
1,096 |
-0.09% |
8,800 |
2009/8/17 |
1,100 |
1,100 |
1,072 |
1,097 |
-0.27% |
9,100 |
2009/8/14 |
1,062 |
1,128 |
1,061 |
1,100 |
+2.33% |
10,500 |
2009/8/13 |
1,099 |
1,099 |
1,061 |
1,075 |
-2.18% |
7,800 |
2009/8/12 |
1,126 |
1,140 |
1,082 |
1,099 |
-0.63% |
11,300 |
2009/8/11 |
1,090 |
1,120 |
1,087 |
1,106 |
+1.94% |
10,300 |
2009/8/10 |
1,083 |
1,085 |
1,075 |
1,085 |
+2.07% |
2,700 |
2009/8/7 |
1,065 |
1,090 |
1,050 |
1,063 |
-1.48% |
16,700 |
2009/8/6 |
1,065 |
1,100 |
1,065 |
1,079 |
-0.09% |
7,400 |
2009/8/5 |
1,090 |
1,090 |
1,079 |
1,080 |
-1.55% |
4,300 |
2009/8/4 |
1,090 |
1,097 |
1,078 |
1,097 |
-1.08% |
4,800 |
2009/8/3 |
1,129 |
1,129 |
1,098 |
1,109 |
+0.00% |
3,500 |
2009/7/31 |
1,133 |
1,133 |
1,096 |
1,109 |
-0.81% |
9,400 |
2009/7/30 |
1,105 |
1,118 |
1,100 |
1,118 |
+1.45% |
5,100 |
2009/7/29 |
1,106 |
1,120 |
1,099 |
1,102 |
+0.55% |
8,100 |
2009/7/28 |
1,129 |
1,129 |
1,090 |
1,096 |
-0.36% |
9,100 |
2009/7/27 |
1,130 |
1,135 |
1,095 |
1,100 |
+0.18% |
11,300 |
2009/7/24 |
1,129 |
1,134 |
1,041 |
1,098 |
+2.71% |
11,800 |
2009/7/23 |
1,061 |
1,078 |
1,055 |
1,069 |
+0.75% |
6,100 |
2009/7/22 |
1,070 |
1,073 |
1,035 |
1,061 |
+1.05% |
4,900 |
2009/7/21 |
1,059 |
1,059 |
1,050 |
1,050 |
+1.06% |
2,900 |
2009/7/17 |
1,042 |
1,053 |
1,022 |
1,039 |
+1.66% |
3,600 |
2009/7/16 |
1,059 |
1,070 |
1,022 |
1,022 |
-2.94% |
9,300 |
2009/7/15 |
1,070 |
1,091 |
1,030 |
1,053 |
+0.77% |
5,200 |
2009/7/14 |
1,052 |
1,069 |
1,033 |
1,045 |
+3.26% |
8,400 |
2009/7/13 |
1,062 |
1,070 |
1,000 |
1,012 |
-4.71% |
5,500 |
2009/7/10 |
1,059 |
1,076 |
1,059 |
1,062 |
+2.21% |
5,000 |
2009/7/9 |
1,060 |
1,080 |
1,038 |
1,039 |
-2.99% |
6,800 |
2009/7/8 |
1,091 |
1,091 |
1,061 |
1,071 |
+0.00% |
12,100 |
2009/7/7 |
1,081 |
1,095 |
1,060 |
1,071 |
+0.94% |
3,900 |
2009/7/6 |
1,076 |
1,077 |
1,061 |
1,061 |
-1.39% |
6,800 |
2009/7/3 |
1,097 |
1,097 |
1,060 |
1,076 |
-0.09% |
8,800 |
2009/7/2 |
1,088 |
1,096 |
1,077 |
1,077 |
+1.99% |
11,400 |
2009/7/1 |
1,110 |
1,110 |
1,056 |
1,056 |
-6.71% |
13,400 |
2009/6/30 |
1,146 |
1,146 |
1,118 |
1,132 |
-1.22% |
3,400 |
2009/6/29 |
1,116 |
1,179 |
1,116 |
1,146 |
+2.87% |
6,400 |
2009/6/26 |
1,130 |
1,130 |
1,080 |
1,114 |
+3.92% |
7,700 |
2009/6/25 |
1,029 |
1,080 |
1,028 |
1,072 |
+7.09% |
13,900 |
2009/6/24 |
1,029 |
1,029 |
1,001 |
1,001 |
-2.72% |
2,900 |
2009/6/23 |
1,031 |
1,031 |
1,005 |
1,029 |
-0.48% |
4,700 |
2009/6/22 |
994 |
1,040 |
976 |
1,034 |
+5.94% |
11,900 |
2009/6/19 |
998 |
998 |
976 |
976 |
-1.91% |
2,700 |
2009/6/18 |
952 |
996 |
930 |
995 |
+4.52% |
3,100 |
2009/6/17 |
935 |
970 |
935 |
952 |
-0.21% |
4,400 |
2009/6/16 |
1,000 |
1,001 |
952 |
954 |
-5.82% |
8,900 |
2009/6/15 |
990 |
1,013 |
984 |
1,013 |
+3.37% |
2,600 |
2009/6/12 |
970 |
980 |
965 |
980 |
+3.27% |
13,200 |
2009/6/11 |
942 |
949 |
935 |
949 |
-0.32% |
4,000 |
2009/6/10 |
952 |
952 |
942 |
952 |
+0.11% |
9,700 |
2009/6/9 |
939 |
960 |
931 |
951 |
+2.70% |
7,300 |
2009/6/8 |
897 |
935 |
897 |
926 |
+3.70% |
4,300 |
2009/6/5 |
900 |
910 |
890 |
893 |
+0.45% |
7,500 |
2009/6/4 |
863 |
889 |
861 |
889 |
+3.13% |
8,900 |
2009/6/3 |
866 |
877 |
858 |
862 |
-0.35% |
5,700 |
2009/6/2 |
875 |
879 |
860 |
865 |
+1.53% |
7,100 |
2009/6/1 |
835 |
861 |
835 |
852 |
+1.43% |
5,100 |
2009/5/29 |
862 |
862 |
834 |
840 |
-2.55% |
5,000 |
2009/5/28 |
878 |
888 |
862 |
862 |
-2.93% |
6,300 |
2009/5/27 |
900 |
903 |
888 |
888 |
-0.67% |
4,000 |
2009/5/26 |
893 |
894 |
861 |
894 |
+1.82% |
6,000 |
2009/5/25 |
887 |
890 |
874 |
878 |
+3.66% |
7,000 |
2009/5/22 |
843 |
848 |
843 |
847 |
+0.47% |
1,300 |
2009/5/21 |
840 |
851 |
831 |
843 |
+1.57% |
2,000 |
2009/5/20 |
851 |
853 |
828 |
830 |
-0.12% |
2,900 |
2009/5/19 |
806 |
831 |
806 |
831 |
+3.10% |
3,500 |
2009/5/18 |
821 |
821 |
793 |
806 |
-0.62% |
4,400 |
2009/5/15 |
820 |
822 |
805 |
811 |
-1.10% |
8,200 |
2009/5/14 |
865 |
865 |
820 |
820 |
-5.96% |
4,900 |
2009/5/13 |
860 |
872 |
858 |
872 |
+2.59% |
1,300 |
2009/5/12 |
839 |
880 |
839 |
850 |
+0.12% |
7,000 |
2009/5/11 |
829 |
850 |
823 |
849 |
+4.94% |
12,900 |
2009/5/8 |
806 |
820 |
806 |
809 |
-0.61% |
13,300 |
2009/5/7 |
818 |
818 |
810 |
814 |
+1.75% |
8,100 |
2009/5/1 |
803 |
815 |
790 |
800 |
-0.37% |
8,600 |
2009/4/30 |
776 |
809 |
776 |
803 |
+3.75% |
11,700 |
2009/4/28 |
818 |
818 |
774 |
774 |
-5.38% |
8,400 |
2009/4/27 |
821 |
825 |
790 |
818 |
-0.24% |
3,700 |
2009/4/24 |
818 |
829 |
808 |
820 |
+0.24% |
9,500 |
2009/4/23 |
778 |
818 |
758 |
818 |
+6.51% |
11,900 |
2009/4/22 |
760 |
770 |
752 |
768 |
+1.05% |
9,300 |
2009/4/21 |
750 |
774 |
750 |
760 |
+0.40% |
9,700 |
2009/4/20 |
752 |
770 |
750 |
757 |
+0.40% |
6,400 |
2009/4/17 |
764 |
770 |
754 |
754 |
+0.00% |
5,800 |
2009/4/16 |
754 |
770 |
754 |
754 |
-1.31% |
4,400 |
2009/4/15 |
762 |
774 |
750 |
764 |
+1.60% |
5,400 |
2009/4/14 |
774 |
774 |
746 |
752 |
-4.08% |
7,900 |
2009/4/13 |
772 |
785 |
772 |
784 |
+1.69% |
3,000 |
2009/4/10 |
791 |
791 |
770 |
771 |
-1.28% |
6,600 |
2009/4/9 |
770 |
794 |
765 |
781 |
+1.03% |
12,300 |
2009/4/8 |
766 |
777 |
765 |
773 |
-0.39% |
14,300 |
2009/4/7 |
776 |
782 |
765 |
776 |
-1.40% |
7,400 |
2009/4/6 |
777 |
793 |
777 |
787 |
+0.90% |
6,700 |
2009/4/3 |
782 |
782 |
765 |
780 |
-2.74% |
8,700 |
2009/4/2 |
819 |
819 |
802 |
802 |
-2.08% |
2,800 |
2009/4/1 |
811 |
820 |
811 |
819 |
+0.00% |
4,600 |
2009/3/31 |
821 |
830 |
819 |
819 |
-1.44% |
5,200 |
2009/3/30 |
818 |
840 |
800 |
831 |
+0.36% |
5,200 |
2009/3/27 |
800 |
833 |
781 |
828 |
+7.67% |
4,300 |
2009/3/26 |
742 |
772 |
742 |
769 |
-2.29% |
6,100 |
|