日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/11/1 |
1 |
1 |
1 |
1 |
+0.00% |
60,700 |
2010/10/29 |
1 |
1 |
1 |
1 |
+0.00% |
17,800 |
2010/10/28 |
1 |
1 |
1 |
1 |
+0.00% |
136,600 |
2010/10/27 |
1 |
1 |
1 |
1 |
+0.00% |
50,100 |
2010/10/26 |
1 |
1 |
1 |
1 |
+0.00% |
42,500 |
2010/10/25 |
1 |
1 |
1 |
1 |
+0.00% |
80,700 |
2010/10/22 |
1 |
1 |
1 |
1 |
+0.00% |
381,500 |
2010/10/21 |
1 |
2 |
1 |
1 |
+0.00% |
5,046,300 |
2010/10/20 |
1 |
2 |
1 |
1 |
-50.00% |
424,300 |
2010/10/19 |
2 |
3 |
1 |
2 |
+100.00% |
509,500 |
2010/10/18 |
2 |
4 |
1 |
1 |
-50.00% |
5,859,800 |
2010/10/15 |
2 |
3 |
1 |
2 |
-33.33% |
3,748,400 |
2010/10/14 |
2 |
3 |
2 |
3 |
+50.00% |
320,000 |
2010/10/13 |
3 |
3 |
2 |
2 |
-33.33% |
2,642,900 |
2010/10/12 |
4 |
5 |
3 |
3 |
-25.00% |
2,732,400 |
2010/10/8 |
4 |
5 |
3 |
4 |
+0.00% |
2,934,000 |
2010/10/7 |
5 |
6 |
3 |
4 |
-20.00% |
10,983,600 |
2010/10/6 |
9 |
10 |
5 |
5 |
-37.50% |
10,860,500 |
2010/10/5 |
10 |
12 |
7 |
8 |
-88.73% |
20,833,100 |
2010/10/4 |
71 |
71 |
71 |
71 |
-41.32% |
2,500 |
2010/10/1 |
121 |
124 |
120 |
121 |
+0.00% |
82,600 |
2010/9/30 |
120 |
123 |
120 |
121 |
+0.83% |
79,000 |
2010/9/29 |
127 |
127 |
109 |
120 |
-5.51% |
379,500 |
2010/9/28 |
125 |
129 |
123 |
127 |
-2.31% |
132,600 |
2010/9/27 |
133 |
137 |
128 |
130 |
-2.26% |
342,100 |
2010/9/24 |
125 |
133 |
121 |
133 |
+8.13% |
657,800 |
2010/9/22 |
118 |
124 |
118 |
123 |
+3.36% |
60,800 |
2010/9/21 |
122 |
123 |
118 |
119 |
-1.65% |
92,000 |
2010/9/17 |
123 |
125 |
120 |
121 |
-3.20% |
93,200 |
2010/9/16 |
126 |
126 |
121 |
125 |
-0.79% |
102,500 |
2010/9/15 |
121 |
131 |
121 |
126 |
+5.00% |
427,000 |
2010/9/14 |
115 |
129 |
115 |
120 |
+3.45% |
367,400 |
2010/9/13 |
116 |
120 |
112 |
116 |
+3.57% |
120,100 |
2010/9/10 |
113 |
116 |
111 |
112 |
-0.88% |
118,600 |
2010/9/9 |
118 |
118 |
112 |
113 |
-4.24% |
127,600 |
2010/9/8 |
116 |
118 |
112 |
118 |
-0.84% |
134,700 |
2010/9/7 |
119 |
123 |
117 |
119 |
+0.00% |
100,300 |
2010/9/6 |
118 |
123 |
116 |
119 |
+0.00% |
203,100 |
2010/9/3 |
130 |
133 |
119 |
119 |
-8.46% |
407,700 |
2010/9/2 |
117 |
130 |
117 |
130 |
+8.33% |
692,400 |
2010/9/1 |
116 |
125 |
110 |
120 |
+3.45% |
753,300 |
2010/8/31 |
117 |
136 |
115 |
116 |
+2.65% |
1,796,800 |
2010/8/30 |
102 |
114 |
101 |
113 |
+10.78% |
517,400 |
2010/8/27 |
100 |
105 |
97 |
102 |
+4.08% |
239,600 |
2010/8/26 |
99 |
107 |
97 |
98 |
-4.85% |
348,200 |
2010/8/25 |
93 |
110 |
90 |
103 |
+8.42% |
634,500 |
2010/8/24 |
105 |
112 |
95 |
95 |
-5.94% |
711,900 |
2010/8/23 |
113 |
115 |
101 |
101 |
-15.13% |
770,000 |
2010/8/20 |
132 |
136 |
119 |
119 |
-7.03% |
841,400 |
2010/8/19 |
108 |
140 |
107 |
128 |
+20.75% |
2,012,400 |
2010/8/18 |
114 |
114 |
101 |
106 |
-4.50% |
645,000 |
2010/8/17 |
86 |
114 |
84 |
111 |
+24.72% |
946,000 |
2010/8/16 |
94 |
103 |
88 |
89 |
-3.26% |
623,500 |
2010/8/13 |
80 |
94 |
78 |
92 |
+12.20% |
604,800 |
2010/8/12 |
76 |
86 |
76 |
82 |
+12.33% |
723,100 |
2010/8/11 |
71 |
73 |
70 |
73 |
-1.35% |
66,100 |
2010/8/10 |
79 |
79 |
72 |
74 |
-5.13% |
141,500 |
2010/8/9 |
68 |
86 |
67 |
78 |
+14.71% |
462,900 |
2010/8/6 |
64 |
71 |
63 |
68 |
+3.03% |
185,100 |
2010/8/5 |
69 |
69 |
64 |
66 |
-2.94% |
142,400 |
2010/8/4 |
71 |
71 |
66 |
68 |
-4.23% |
134,900 |
2010/8/3 |
74 |
75 |
70 |
71 |
-5.33% |
135,900 |
2010/8/2 |
78 |
79 |
75 |
75 |
-6.25% |
46,500 |
2010/7/30 |
75 |
80 |
75 |
80 |
+2.56% |
117,500 |
2010/7/29 |
81 |
81 |
75 |
78 |
-2.50% |
124,600 |
2010/7/28 |
82 |
83 |
80 |
80 |
-3.61% |
56,100 |
2010/7/27 |
80 |
83 |
80 |
83 |
+3.75% |
70,600 |
2010/7/26 |
80 |
83 |
79 |
80 |
+0.00% |
69,700 |
2010/7/23 |
81 |
82 |
80 |
80 |
-1.23% |
68,100 |
2010/7/22 |
84 |
84 |
73 |
81 |
-6.90% |
79,300 |
2010/7/21 |
91 |
92 |
86 |
87 |
-5.43% |
90,200 |
2010/7/20 |
92 |
92 |
90 |
92 |
+0.00% |
27,000 |
2010/7/16 |
90 |
92 |
90 |
92 |
+1.10% |
56,600 |
2010/7/15 |
94 |
94 |
91 |
91 |
-3.19% |
54,800 |
2010/7/14 |
94 |
97 |
94 |
94 |
+0.00% |
65,500 |
2010/7/13 |
94 |
97 |
94 |
94 |
+0.00% |
67,800 |
2010/7/12 |
95 |
95 |
93 |
94 |
-2.08% |
57,400 |
2010/7/9 |
96 |
97 |
94 |
96 |
+0.00% |
52,200 |
2010/7/8 |
99 |
99 |
95 |
96 |
+0.00% |
59,800 |
2010/7/7 |
98 |
99 |
96 |
96 |
-3.03% |
37,300 |
2010/7/6 |
99 |
99 |
95 |
99 |
+2.06% |
46,500 |
2010/7/5 |
99 |
103 |
95 |
97 |
+0.00% |
105,600 |
2010/7/2 |
95 |
99 |
94 |
97 |
+3.19% |
131,300 |
2010/7/1 |
97 |
98 |
92 |
94 |
-2.08% |
124,100 |
2010/6/30 |
95 |
106 |
91 |
96 |
-8.57% |
399,900 |
2010/6/29 |
106 |
106 |
100 |
105 |
-0.94% |
58,500 |
2010/6/28 |
107 |
110 |
105 |
106 |
-4.50% |
119,200 |
2010/6/25 |
116 |
118 |
107 |
111 |
-3.48% |
122,900 |
2010/6/24 |
120 |
124 |
115 |
115 |
+0.00% |
176,600 |
2010/6/23 |
116 |
119 |
115 |
115 |
-4.96% |
93,100 |
2010/6/22 |
121 |
122 |
118 |
121 |
-2.42% |
131,600 |
2010/6/21 |
120 |
124 |
115 |
124 |
+3.33% |
175,600 |
2010/6/18 |
122 |
125 |
119 |
120 |
-4.76% |
204,800 |
2010/6/17 |
136 |
140 |
125 |
126 |
+0.00% |
998,300 |
2010/6/16 |
129 |
130 |
121 |
126 |
-2.33% |
452,900 |
2010/6/15 |
140 |
140 |
127 |
129 |
-9.15% |
617,600 |
2010/6/14 |
125 |
147 |
124 |
142 |
+21.37% |
3,105,600 |
2010/6/11 |
100 |
126 |
97 |
117 |
+20.62% |
1,491,200 |
2010/6/10 |
100 |
101 |
93 |
97 |
-3.96% |
330,300 |
2010/6/9 |
107 |
109 |
101 |
101 |
-5.61% |
114,700 |
2010/6/8 |
105 |
108 |
104 |
107 |
-1.83% |
166,600 |
2010/6/7 |
114 |
114 |
106 |
109 |
-2.68% |
227,100 |
2010/6/4 |
120 |
126 |
112 |
112 |
-3.45% |
462,900 |
2010/6/3 |
121 |
122 |
115 |
116 |
-6.45% |
451,000 |
2010/6/2 |
109 |
124 |
107 |
124 |
-7.46% |
1,256,200 |
2010/6/1 |
139 |
139 |
132 |
134 |
-4.29% |
111,500 |
2010/5/31 |
139 |
142 |
139 |
140 |
+0.00% |
23,300 |
2010/5/28 |
140 |
148 |
140 |
140 |
-1.41% |
49,800 |
2010/5/27 |
140 |
146 |
140 |
142 |
+1.43% |
21,800 |
2010/5/26 |
141 |
143 |
140 |
140 |
+0.72% |
24,500 |
2010/5/25 |
138 |
141 |
136 |
139 |
+0.72% |
47,400 |
2010/5/24 |
145 |
149 |
135 |
138 |
-3.50% |
95,100 |
2010/5/21 |
146 |
150 |
140 |
143 |
-11.18% |
107,900 |
2010/5/20 |
161 |
163 |
158 |
161 |
-1.23% |
37,900 |
2010/5/19 |
166 |
169 |
161 |
163 |
-3.55% |
43,400 |
2010/5/18 |
169 |
172 |
167 |
169 |
+0.60% |
20,400 |
2010/5/17 |
174 |
174 |
168 |
168 |
-4.00% |
50,300 |
2010/5/14 |
173 |
178 |
173 |
175 |
+0.57% |
10,100 |
2010/5/13 |
177 |
177 |
172 |
174 |
-0.57% |
20,500 |
2010/5/12 |
177 |
180 |
174 |
175 |
+0.00% |
19,400 |
2010/5/11 |
176 |
180 |
175 |
175 |
+1.74% |
30,200 |
2010/5/10 |
171 |
174 |
170 |
172 |
+0.58% |
20,200 |
2010/5/7 |
176 |
176 |
169 |
171 |
-5.52% |
45,200 |
|