日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/23 |
18,520 |
19,490 |
18,520 |
19,490 |
+4.17% |
529 |
2010/3/19 |
18,670 |
18,990 |
18,600 |
18,710 |
-0.90% |
696 |
2010/3/18 |
18,750 |
19,000 |
18,750 |
18,880 |
+0.11% |
657 |
2010/3/17 |
18,500 |
18,860 |
18,500 |
18,860 |
+2.44% |
415 |
2010/3/16 |
18,250 |
18,800 |
18,020 |
18,410 |
+1.43% |
633 |
2010/3/15 |
18,190 |
18,290 |
18,010 |
18,150 |
-0.27% |
379 |
2010/3/12 |
18,000 |
18,230 |
17,870 |
18,200 |
+1.05% |
163 |
2010/3/11 |
17,830 |
18,200 |
17,830 |
18,010 |
-0.61% |
397 |
2010/3/10 |
18,370 |
18,370 |
17,970 |
18,120 |
-2.42% |
538 |
2010/3/9 |
18,650 |
18,700 |
18,360 |
18,570 |
-2.06% |
168 |
2010/3/8 |
18,600 |
19,000 |
18,600 |
18,960 |
+0.90% |
50 |
2010/3/5 |
18,500 |
18,900 |
18,420 |
18,790 |
+0.59% |
128 |
2010/3/4 |
18,430 |
18,690 |
18,400 |
18,680 |
-0.21% |
22 |
2010/3/3 |
18,400 |
18,730 |
18,380 |
18,720 |
-0.05% |
224 |
2010/3/2 |
18,540 |
18,800 |
18,350 |
18,730 |
-1.37% |
43 |
2010/3/1 |
18,810 |
18,990 |
18,520 |
18,990 |
+0.64% |
42 |
2010/2/26 |
18,630 |
18,880 |
18,610 |
18,870 |
+1.29% |
166 |
2010/2/25 |
18,650 |
19,100 |
18,630 |
18,630 |
-1.17% |
160 |
2010/2/24 |
19,130 |
19,130 |
18,600 |
18,850 |
-2.33% |
198 |
2010/2/23 |
19,210 |
19,750 |
19,210 |
19,300 |
-2.28% |
196 |
2010/2/22 |
19,390 |
20,000 |
19,080 |
19,750 |
-0.20% |
210 |
2010/2/19 |
19,800 |
19,860 |
19,350 |
19,790 |
-0.80% |
86 |
2010/2/18 |
19,320 |
20,100 |
19,320 |
19,950 |
+2.57% |
235 |
2010/2/17 |
19,400 |
19,790 |
19,400 |
19,450 |
+0.88% |
54 |
2010/2/16 |
19,400 |
19,500 |
19,090 |
19,280 |
-1.98% |
54 |
2010/2/15 |
19,640 |
20,180 |
19,400 |
19,670 |
-1.60% |
68 |
2010/2/12 |
19,630 |
20,200 |
19,630 |
19,990 |
-0.15% |
45 |
2010/2/10 |
20,000 |
20,470 |
19,500 |
20,020 |
+0.10% |
106 |
2010/2/9 |
20,200 |
20,200 |
19,550 |
20,000 |
-0.99% |
125 |
2010/2/8 |
20,600 |
20,770 |
20,200 |
20,200 |
-2.79% |
52 |
2010/2/5 |
20,660 |
21,000 |
20,620 |
20,780 |
-3.75% |
463 |
2010/2/4 |
21,190 |
21,590 |
21,090 |
21,590 |
-0.46% |
274 |
2010/2/3 |
21,880 |
22,200 |
21,310 |
21,690 |
+0.18% |
413 |
2010/2/2 |
20,990 |
21,880 |
20,990 |
21,650 |
+3.10% |
528 |
2010/2/1 |
21,500 |
21,500 |
20,670 |
21,000 |
-3.23% |
237 |
2010/1/29 |
22,000 |
22,080 |
21,580 |
21,700 |
-2.30% |
400 |
2010/1/28 |
21,600 |
22,600 |
21,320 |
22,210 |
+3.35% |
2,094 |
2010/1/27 |
21,310 |
22,100 |
21,310 |
21,490 |
-0.56% |
2,057 |
2010/1/26 |
23,000 |
23,000 |
21,610 |
21,610 |
+12.85% |
5,853 |
2010/1/25 |
19,000 |
19,600 |
18,870 |
19,150 |
+1.48% |
102 |
2010/1/22 |
18,840 |
19,000 |
18,840 |
18,870 |
-1.72% |
29 |
2010/1/21 |
19,700 |
19,700 |
18,910 |
19,200 |
+0.52% |
93 |
2010/1/20 |
19,000 |
19,450 |
18,720 |
19,100 |
+0.00% |
134 |
2010/1/19 |
18,920 |
19,100 |
18,900 |
19,100 |
+0.90% |
20 |
2010/1/18 |
18,710 |
18,970 |
18,710 |
18,930 |
-0.21% |
49 |
2010/1/15 |
19,000 |
19,000 |
18,700 |
18,970 |
+0.11% |
89 |
2010/1/14 |
18,770 |
19,100 |
18,700 |
18,950 |
-1.15% |
113 |
2010/1/13 |
18,840 |
19,190 |
18,770 |
19,170 |
+1.54% |
60 |
2010/1/12 |
19,030 |
19,190 |
18,880 |
18,880 |
-1.41% |
66 |
2010/1/8 |
19,020 |
19,360 |
18,970 |
19,150 |
-0.83% |
65 |
2010/1/7 |
19,200 |
19,320 |
18,960 |
19,310 |
+0.26% |
72 |
2010/1/6 |
19,270 |
19,270 |
18,870 |
19,260 |
+0.05% |
73 |
2010/1/5 |
19,390 |
19,400 |
18,910 |
19,250 |
-0.52% |
89 |
2010/1/4 |
19,450 |
19,450 |
18,900 |
19,350 |
+0.57% |
78 |
2009/12/30 |
19,450 |
19,450 |
19,230 |
19,240 |
-1.33% |
103 |
2009/12/29 |
19,050 |
19,500 |
18,700 |
19,500 |
+2.25% |
66 |
2009/12/28 |
19,100 |
19,100 |
18,700 |
19,070 |
-0.16% |
95 |
2009/12/25 |
19,110 |
19,580 |
18,900 |
19,100 |
-0.78% |
134 |
2009/12/24 |
18,090 |
19,680 |
18,050 |
19,250 |
+5.25% |
185 |
2009/12/22 |
18,140 |
18,400 |
18,030 |
18,290 |
-0.27% |
137 |
2009/12/21 |
18,440 |
18,440 |
18,120 |
18,340 |
-1.61% |
172 |
2009/12/18 |
18,550 |
18,660 |
18,310 |
18,640 |
+0.49% |
29 |
2009/12/17 |
18,420 |
18,550 |
18,340 |
18,550 |
-0.38% |
10 |
2009/12/16 |
18,210 |
18,620 |
18,210 |
18,620 |
+2.42% |
32 |
2009/12/15 |
18,150 |
18,400 |
18,130 |
18,180 |
+0.06% |
62 |
2009/12/14 |
18,130 |
18,220 |
18,130 |
18,170 |
-1.30% |
54 |
2009/12/11 |
18,210 |
18,590 |
18,100 |
18,410 |
-1.07% |
94 |
2009/12/10 |
18,500 |
18,900 |
18,000 |
18,610 |
+0.65% |
120 |
2009/12/9 |
18,300 |
18,800 |
18,040 |
18,490 |
-1.91% |
99 |
2009/12/8 |
19,000 |
19,000 |
18,200 |
18,850 |
-2.78% |
103 |
2009/12/7 |
19,600 |
19,600 |
19,000 |
19,390 |
-0.10% |
134 |
2009/12/4 |
19,020 |
19,500 |
19,020 |
19,410 |
+2.16% |
108 |
2009/12/3 |
18,890 |
19,130 |
18,600 |
19,000 |
+1.66% |
94 |
2009/12/2 |
18,490 |
18,690 |
18,310 |
18,690 |
+1.08% |
66 |
2009/12/1 |
18,270 |
18,620 |
18,030 |
18,490 |
+1.76% |
114 |
2009/11/30 |
17,690 |
18,170 |
17,630 |
18,170 |
+3.59% |
57 |
2009/11/27 |
17,800 |
17,800 |
17,120 |
17,540 |
-0.06% |
87 |
2009/11/26 |
17,800 |
17,800 |
17,000 |
17,550 |
+0.86% |
81 |
2009/11/25 |
17,010 |
17,400 |
16,800 |
17,400 |
+1.52% |
76 |
2009/11/24 |
16,990 |
17,140 |
16,420 |
17,140 |
+2.02% |
80 |
2009/11/20 |
15,980 |
17,000 |
15,780 |
16,800 |
+3.26% |
143 |
2009/11/19 |
16,040 |
17,300 |
15,950 |
16,270 |
-0.55% |
327 |
2009/11/18 |
17,190 |
17,470 |
15,930 |
16,360 |
-5.60% |
350 |
2009/11/17 |
17,730 |
17,980 |
17,130 |
17,330 |
-2.26% |
87 |
2009/11/16 |
17,620 |
18,070 |
17,110 |
17,730 |
-1.50% |
126 |
2009/11/13 |
17,510 |
18,000 |
17,500 |
18,000 |
+0.56% |
64 |
2009/11/12 |
17,500 |
18,000 |
17,030 |
17,900 |
-0.83% |
399 |
2009/11/11 |
17,560 |
18,050 |
17,500 |
18,050 |
+0.28% |
218 |
2009/11/10 |
18,170 |
18,170 |
17,700 |
18,000 |
+0.78% |
92 |
2009/11/9 |
18,010 |
18,140 |
17,690 |
17,860 |
-2.88% |
122 |
2009/11/6 |
18,170 |
18,490 |
17,690 |
18,390 |
+0.22% |
84 |
2009/11/5 |
18,200 |
18,680 |
17,750 |
18,350 |
-1.18% |
157 |
2009/11/4 |
18,560 |
18,840 |
18,550 |
18,570 |
-1.69% |
40 |
2009/11/2 |
18,810 |
19,000 |
18,660 |
18,890 |
-1.56% |
91 |
2009/10/30 |
19,390 |
19,390 |
19,000 |
19,190 |
-1.08% |
150 |
2009/10/29 |
19,000 |
19,400 |
19,000 |
19,400 |
+0.78% |
90 |
2009/10/28 |
19,400 |
19,400 |
19,000 |
19,250 |
-1.03% |
98 |
2009/10/27 |
19,300 |
19,600 |
19,300 |
19,450 |
-0.26% |
83 |
2009/10/26 |
19,460 |
19,500 |
19,300 |
19,500 |
-0.81% |
61 |
2009/10/23 |
19,770 |
19,770 |
19,410 |
19,660 |
+0.36% |
21 |
2009/10/22 |
19,400 |
19,590 |
19,400 |
19,590 |
-0.05% |
37 |
2009/10/21 |
19,410 |
19,740 |
19,400 |
19,600 |
+0.00% |
29 |
2009/10/20 |
19,610 |
19,610 |
19,400 |
19,600 |
+0.00% |
44 |
2009/10/19 |
19,660 |
19,660 |
19,270 |
19,600 |
+0.72% |
56 |
2009/10/16 |
19,030 |
19,470 |
19,030 |
19,460 |
+1.35% |
50 |
2009/10/15 |
19,300 |
19,500 |
19,200 |
19,200 |
-0.83% |
37 |
2009/10/14 |
19,250 |
19,400 |
19,100 |
19,360 |
-0.21% |
67 |
2009/10/13 |
19,570 |
19,800 |
19,210 |
19,400 |
+0.15% |
65 |
2009/10/9 |
19,240 |
19,370 |
19,180 |
19,370 |
+0.73% |
84 |
2009/10/8 |
19,060 |
19,670 |
19,060 |
19,230 |
-0.16% |
59 |
2009/10/7 |
19,000 |
19,300 |
19,000 |
19,260 |
+1.37% |
83 |
2009/10/6 |
19,200 |
19,380 |
18,920 |
19,000 |
-0.52% |
57 |
2009/10/5 |
19,110 |
19,260 |
18,860 |
19,100 |
-3.49% |
91 |
2009/10/2 |
18,900 |
19,790 |
18,800 |
19,790 |
+2.65% |
170 |
2009/10/1 |
19,000 |
19,400 |
18,900 |
19,280 |
-0.10% |
182 |
2009/9/30 |
18,840 |
19,400 |
18,810 |
19,300 |
+0.31% |
63 |
2009/9/29 |
19,100 |
19,490 |
18,710 |
19,240 |
+0.89% |
107 |
2009/9/28 |
19,200 |
19,200 |
18,600 |
19,070 |
-2.05% |
238 |
2009/9/25 |
19,590 |
19,590 |
19,120 |
19,470 |
+0.36% |
102 |
2009/9/24 |
19,540 |
19,540 |
19,010 |
19,400 |
-1.72% |
161 |
2009/9/18 |
19,800 |
19,800 |
19,300 |
19,740 |
-1.00% |
72 |
2009/9/17 |
19,730 |
19,940 |
19,700 |
19,940 |
+0.05% |
45 |
2009/9/16 |
20,110 |
20,410 |
19,850 |
19,930 |
-4.60% |
230 |
|