日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/27 |
65,200 |
65,800 |
65,200 |
65,800 |
+0.92% |
14 |
2010/9/24 |
66,300 |
67,000 |
65,200 |
65,200 |
-1.66% |
31 |
2010/9/22 |
66,400 |
67,000 |
66,200 |
66,300 |
-1.04% |
21 |
2010/9/21 |
66,700 |
67,200 |
65,800 |
67,000 |
-0.30% |
52 |
2010/9/17 |
66,200 |
67,200 |
66,000 |
67,200 |
+0.30% |
38 |
2010/9/16 |
69,700 |
69,700 |
66,000 |
67,000 |
-2.47% |
24 |
2010/9/15 |
70,000 |
70,000 |
67,000 |
68,700 |
-1.86% |
25 |
2010/9/14 |
71,000 |
71,000 |
69,000 |
70,000 |
-1.41% |
7 |
2010/9/13 |
69,100 |
71,000 |
69,000 |
71,000 |
+0.71% |
11 |
2010/9/10 |
72,000 |
72,000 |
70,500 |
70,500 |
+2.92% |
5 |
2010/9/9 |
70,000 |
70,100 |
67,500 |
68,500 |
-1.01% |
23 |
2010/9/8 |
70,000 |
70,100 |
68,700 |
69,200 |
-0.72% |
30 |
2010/9/7 |
68,500 |
70,100 |
68,500 |
69,700 |
-0.43% |
20 |
2010/9/6 |
68,500 |
70,000 |
68,500 |
70,000 |
+2.19% |
18 |
2010/9/3 |
68,500 |
68,500 |
68,500 |
68,500 |
-1.86% |
1 |
2010/9/2 |
70,000 |
70,000 |
68,800 |
69,800 |
-0.29% |
6 |
2010/9/1 |
70,000 |
70,000 |
70,000 |
70,000 |
+1.74% |
1 |
2010/8/31 |
67,800 |
70,100 |
67,800 |
68,800 |
+1.33% |
47 |
2010/8/30 |
65,500 |
68,000 |
65,500 |
67,900 |
+5.27% |
18 |
2010/8/27 |
64,000 |
64,500 |
64,000 |
64,500 |
+5.05% |
3 |
2010/8/26 |
61,800 |
61,800 |
61,400 |
61,400 |
-3.76% |
15 |
2010/8/25 |
65,000 |
65,000 |
62,000 |
63,800 |
-1.85% |
22 |
2010/8/24 |
65,000 |
65,000 |
65,000 |
65,000 |
-2.40% |
9 |
2010/8/23 |
66,600 |
66,600 |
66,600 |
66,600 |
+1.52% |
3 |
2010/8/20 |
66,300 |
66,300 |
65,500 |
65,600 |
+0.46% |
3 |
2010/8/19 |
65,400 |
65,400 |
65,100 |
65,300 |
+0.15% |
6 |
2010/8/18 |
65,200 |
65,200 |
65,200 |
65,200 |
+0.31% |
1 |
2010/8/17 |
68,000 |
68,000 |
65,000 |
65,000 |
-5.66% |
9 |
2010/8/16 |
68,300 |
69,900 |
68,000 |
68,900 |
-0.14% |
7 |
2010/8/13 |
70,300 |
70,300 |
67,000 |
69,000 |
-2.27% |
6 |
2010/8/12 |
70,600 |
70,600 |
70,600 |
70,600 |
-2.08% |
1 |
2010/8/10 |
72,100 |
72,100 |
72,100 |
72,100 |
+0.00% |
5 |
2010/8/9 |
72,100 |
72,100 |
72,100 |
72,100 |
+0.14% |
1 |
2010/8/6 |
70,800 |
72,000 |
70,000 |
72,000 |
+0.70% |
18 |
2010/8/5 |
71,500 |
71,500 |
71,500 |
71,500 |
-2.05% |
1 |
2010/8/4 |
73,000 |
73,000 |
73,000 |
73,000 |
+0.00% |
2 |
2010/8/3 |
73,500 |
73,500 |
73,000 |
73,000 |
-0.68% |
4 |
2010/8/2 |
70,600 |
73,500 |
70,600 |
73,500 |
+3.96% |
12 |
2010/7/30 |
70,700 |
70,700 |
70,700 |
70,700 |
-2.08% |
3 |
2010/7/29 |
72,200 |
72,200 |
72,200 |
72,200 |
+0.00% |
1 |
2010/7/27 |
71,500 |
72,200 |
71,500 |
72,200 |
+1.55% |
5 |
2010/7/26 |
69,000 |
71,100 |
69,000 |
71,100 |
+2.75% |
13 |
2010/7/23 |
69,200 |
69,200 |
69,200 |
69,200 |
+0.14% |
2 |
2010/7/22 |
72,000 |
72,000 |
69,000 |
69,100 |
-2.68% |
8 |
2010/7/21 |
71,000 |
71,000 |
71,000 |
71,000 |
-0.98% |
8 |
2010/7/20 |
72,000 |
72,000 |
71,700 |
71,700 |
-2.32% |
2 |
2010/7/15 |
73,500 |
73,500 |
73,400 |
73,400 |
+0.82% |
3 |
2010/7/14 |
72,100 |
73,000 |
72,100 |
72,800 |
+1.25% |
6 |
2010/7/13 |
73,300 |
73,300 |
71,900 |
71,900 |
-0.96% |
22 |
2010/7/9 |
74,000 |
74,000 |
72,600 |
72,600 |
-0.68% |
17 |
2010/7/8 |
75,000 |
75,000 |
73,100 |
73,100 |
-1.35% |
2 |
2010/7/7 |
74,100 |
74,100 |
72,600 |
74,100 |
-0.27% |
3 |
2010/7/6 |
76,600 |
76,600 |
72,000 |
74,300 |
-1.07% |
11 |
2010/7/2 |
75,100 |
75,100 |
75,100 |
75,100 |
+2.04% |
2 |
2010/7/1 |
73,900 |
73,900 |
73,600 |
73,600 |
-2.39% |
4 |
2010/6/30 |
74,700 |
75,400 |
74,500 |
75,400 |
+0.67% |
4 |
2010/6/29 |
75,300 |
76,000 |
74,900 |
74,900 |
-1.32% |
52 |
2010/6/28 |
76,200 |
76,200 |
75,900 |
75,900 |
-0.78% |
8 |
2010/6/25 |
76,400 |
76,500 |
76,400 |
76,500 |
+0.13% |
7 |
2010/6/24 |
75,900 |
76,400 |
75,900 |
76,400 |
+0.66% |
5 |
2010/6/23 |
75,900 |
75,900 |
75,900 |
75,900 |
-1.04% |
8 |
2010/6/22 |
76,700 |
76,700 |
76,700 |
76,700 |
+0.13% |
2 |
2010/6/21 |
78,000 |
78,000 |
76,600 |
76,600 |
+0.92% |
5 |
2010/6/18 |
76,000 |
76,000 |
75,900 |
75,900 |
-0.78% |
12 |
2010/6/17 |
77,000 |
77,000 |
76,100 |
76,500 |
-2.55% |
17 |
2010/6/16 |
77,000 |
78,500 |
75,500 |
78,500 |
+0.00% |
23 |
2010/6/15 |
78,500 |
78,500 |
78,500 |
78,500 |
+0.00% |
1 |
2010/6/14 |
80,000 |
80,000 |
78,500 |
78,500 |
+0.00% |
2 |
2010/6/11 |
78,500 |
78,500 |
77,000 |
78,500 |
+1.03% |
15 |
2010/6/10 |
77,000 |
77,700 |
77,000 |
77,700 |
+0.65% |
2 |
2010/6/9 |
81,000 |
81,000 |
77,200 |
77,200 |
-4.57% |
3 |
2010/6/8 |
80,900 |
80,900 |
80,900 |
80,900 |
+0.00% |
1 |
2010/6/7 |
80,000 |
80,900 |
80,000 |
80,900 |
+1.12% |
19 |
2010/6/4 |
80,000 |
80,000 |
80,000 |
80,000 |
-2.44% |
1 |
2010/6/3 |
79,200 |
82,000 |
79,200 |
82,000 |
+2.50% |
2 |
2010/6/2 |
80,000 |
80,000 |
80,000 |
80,000 |
-0.99% |
2 |
2010/6/1 |
80,400 |
81,000 |
80,400 |
80,800 |
+1.00% |
6 |
2010/5/31 |
78,800 |
81,000 |
77,300 |
80,000 |
+2.30% |
28 |
2010/5/28 |
78,300 |
78,900 |
78,000 |
78,200 |
+0.51% |
10 |
2010/5/27 |
77,700 |
79,000 |
77,700 |
77,800 |
+0.13% |
16 |
2010/5/26 |
77,600 |
78,200 |
77,100 |
77,700 |
+0.39% |
44 |
2010/5/25 |
80,500 |
80,500 |
77,400 |
77,400 |
-3.97% |
42 |
2010/5/24 |
80,000 |
80,600 |
78,000 |
80,600 |
+1.38% |
19 |
2010/5/21 |
77,500 |
80,800 |
77,000 |
79,500 |
-1.24% |
28 |
2010/5/20 |
83,900 |
83,900 |
80,400 |
80,500 |
-2.66% |
9 |
2010/5/19 |
82,700 |
82,700 |
82,700 |
82,700 |
+0.00% |
1 |
2010/5/18 |
82,400 |
83,000 |
81,000 |
82,700 |
+0.24% |
20 |
2010/5/17 |
82,900 |
85,000 |
79,500 |
82,500 |
-5.61% |
48 |
2010/5/14 |
86,000 |
87,400 |
86,000 |
87,400 |
+0.81% |
18 |
2010/5/13 |
83,800 |
86,900 |
83,800 |
86,700 |
+2.60% |
13 |
2010/5/12 |
85,700 |
86,200 |
84,500 |
84,500 |
-1.52% |
32 |
2010/5/11 |
82,100 |
86,000 |
82,100 |
85,800 |
+4.63% |
44 |
2010/5/10 |
82,300 |
82,500 |
82,000 |
82,000 |
-2.15% |
7 |
2010/5/7 |
82,400 |
83,800 |
81,500 |
83,800 |
-3.57% |
47 |
2010/5/6 |
86,100 |
87,000 |
85,500 |
86,900 |
-0.80% |
20 |
2010/4/30 |
87,500 |
89,000 |
87,500 |
87,600 |
+0.92% |
90 |
2010/4/28 |
84,700 |
86,800 |
83,800 |
86,800 |
+0.70% |
26 |
2010/4/27 |
86,600 |
87,900 |
84,500 |
86,200 |
-1.37% |
48 |
2010/4/26 |
88,500 |
88,500 |
86,000 |
87,400 |
+0.46% |
25 |
2010/4/23 |
86,700 |
89,000 |
86,000 |
87,000 |
+2.47% |
70 |
2010/4/22 |
85,200 |
85,200 |
83,000 |
84,900 |
-0.35% |
16 |
2010/4/21 |
82,500 |
87,000 |
82,500 |
85,200 |
+4.67% |
41 |
2010/4/20 |
83,000 |
85,000 |
81,400 |
81,400 |
-1.93% |
53 |
2010/4/19 |
83,600 |
83,900 |
81,600 |
83,000 |
-0.72% |
48 |
2010/4/16 |
87,900 |
87,900 |
82,000 |
83,600 |
-1.53% |
70 |
2010/4/15 |
84,000 |
86,800 |
82,200 |
84,900 |
+2.41% |
155 |
2010/4/14 |
83,900 |
83,900 |
81,700 |
82,900 |
-0.24% |
30 |
2010/4/13 |
83,800 |
83,800 |
81,000 |
83,100 |
+0.97% |
42 |
2010/4/12 |
83,500 |
83,800 |
82,000 |
82,300 |
-1.20% |
57 |
2010/4/9 |
80,600 |
83,300 |
80,600 |
83,300 |
+2.71% |
25 |
2010/4/8 |
82,000 |
83,200 |
81,100 |
81,100 |
-2.05% |
38 |
2010/4/7 |
81,500 |
83,200 |
80,700 |
82,800 |
+0.98% |
26 |
2010/4/6 |
80,800 |
82,000 |
79,600 |
82,000 |
+1.49% |
103 |
2010/4/5 |
80,900 |
81,500 |
80,200 |
80,800 |
-0.86% |
61 |
2010/4/2 |
80,200 |
81,500 |
80,200 |
81,500 |
+0.49% |
50 |
2010/4/1 |
81,500 |
82,000 |
79,800 |
81,100 |
+1.38% |
26 |
2010/3/31 |
80,900 |
82,400 |
80,000 |
80,000 |
-0.25% |
73 |
2010/3/30 |
78,300 |
82,400 |
78,300 |
80,200 |
+2.56% |
172 |
2010/3/29 |
82,000 |
82,000 |
78,100 |
78,200 |
-4.98% |
202 |
2010/3/26 |
80,800 |
82,300 |
80,800 |
82,300 |
+2.11% |
22 |
2010/3/25 |
83,300 |
83,300 |
80,000 |
80,600 |
-3.12% |
55 |
2010/3/24 |
89,600 |
89,600 |
83,100 |
83,200 |
-5.56% |
90 |
2010/3/23 |
79,600 |
91,200 |
77,700 |
88,100 |
+13.97% |
199 |
|