日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/8/26 |
1,390 |
1,390 |
1,390 |
1,390 |
+0.51% |
100 |
2010/8/25 |
1,383 |
1,383 |
1,383 |
1,383 |
-0.22% |
200 |
2010/8/24 |
1,382 |
1,386 |
1,382 |
1,386 |
-0.65% |
3,200 |
2010/8/23 |
1,387 |
1,395 |
1,387 |
1,395 |
+0.50% |
7,200 |
2010/8/19 |
1,388 |
1,388 |
1,388 |
1,388 |
-0.14% |
100 |
2010/8/18 |
1,385 |
1,390 |
1,385 |
1,390 |
-0.14% |
200 |
2010/8/13 |
1,390 |
1,392 |
1,390 |
1,392 |
+0.14% |
3,100 |
2010/8/12 |
1,390 |
1,390 |
1,390 |
1,390 |
+0.29% |
1,400 |
2010/8/11 |
1,386 |
1,386 |
1,386 |
1,386 |
-0.43% |
100 |
2010/8/9 |
1,385 |
1,392 |
1,385 |
1,392 |
+0.80% |
1,600 |
2010/8/6 |
1,381 |
1,381 |
1,381 |
1,381 |
-0.65% |
600 |
2010/8/5 |
1,381 |
1,390 |
1,381 |
1,390 |
+0.36% |
1,600 |
2010/8/4 |
1,373 |
1,385 |
1,373 |
1,385 |
+0.14% |
3,300 |
2010/8/3 |
1,385 |
1,385 |
1,326 |
1,383 |
-0.14% |
15,500 |
2010/8/2 |
1,386 |
1,386 |
1,326 |
1,385 |
+0.22% |
4,700 |
2010/7/29 |
1,382 |
1,384 |
1,382 |
1,382 |
-0.22% |
300 |
2010/7/27 |
1,385 |
1,385 |
1,385 |
1,385 |
-1.07% |
300 |
2010/7/26 |
1,385 |
1,400 |
1,385 |
1,400 |
+1.08% |
10,100 |
2010/7/23 |
1,385 |
1,386 |
1,385 |
1,385 |
-0.07% |
1,300 |
2010/7/21 |
1,386 |
1,386 |
1,386 |
1,386 |
+0.00% |
600 |
2010/7/14 |
1,386 |
1,386 |
1,386 |
1,386 |
+0.00% |
1,200 |
2010/7/9 |
1,386 |
1,386 |
1,386 |
1,386 |
-0.29% |
1,000 |
2010/7/7 |
1,383 |
1,390 |
1,383 |
1,390 |
+0.51% |
1,700 |
2010/7/1 |
1,383 |
1,383 |
1,383 |
1,383 |
+0.00% |
1,000 |
2010/6/30 |
1,383 |
1,383 |
1,383 |
1,383 |
+0.00% |
100 |
2010/6/28 |
1,383 |
1,383 |
1,383 |
1,383 |
+0.00% |
2,700 |
2010/6/25 |
1,383 |
1,383 |
1,383 |
1,383 |
-0.22% |
8,000 |
2010/6/24 |
1,387 |
1,387 |
1,386 |
1,386 |
-0.79% |
200 |
2010/6/23 |
1,398 |
1,398 |
1,397 |
1,397 |
-0.07% |
7,400 |
2010/6/22 |
1,397 |
1,398 |
1,397 |
1,398 |
+0.07% |
10,500 |
2010/6/21 |
1,397 |
1,397 |
1,397 |
1,397 |
+0.00% |
1,300 |
2010/6/18 |
1,397 |
1,397 |
1,397 |
1,397 |
-0.07% |
3,100 |
2010/6/17 |
1,397 |
1,398 |
1,397 |
1,398 |
+0.07% |
1,000 |
2010/6/16 |
1,397 |
1,397 |
1,397 |
1,397 |
+0.00% |
3,800 |
2010/6/15 |
1,397 |
1,397 |
1,397 |
1,397 |
+0.07% |
2,700 |
2010/6/14 |
1,396 |
1,396 |
1,396 |
1,396 |
+0.00% |
3,800 |
2010/6/11 |
1,395 |
1,396 |
1,395 |
1,396 |
-0.07% |
4,500 |
2010/6/10 |
1,395 |
1,397 |
1,395 |
1,397 |
+0.14% |
7,000 |
2010/6/9 |
1,395 |
1,396 |
1,395 |
1,395 |
+0.00% |
12,300 |
2010/6/8 |
1,394 |
1,395 |
1,394 |
1,395 |
+0.07% |
4,400 |
2010/6/7 |
1,394 |
1,394 |
1,394 |
1,394 |
+0.00% |
5,600 |
2010/6/4 |
1,394 |
1,395 |
1,394 |
1,394 |
+0.00% |
10,100 |
2010/6/3 |
1,393 |
1,394 |
1,393 |
1,394 |
+0.07% |
15,900 |
2010/6/2 |
1,393 |
1,393 |
1,393 |
1,393 |
-0.07% |
6,700 |
2010/6/1 |
1,394 |
1,394 |
1,394 |
1,394 |
-0.07% |
6,200 |
2010/5/31 |
1,393 |
1,395 |
1,393 |
1,395 |
+0.14% |
11,100 |
2010/5/28 |
1,392 |
1,393 |
1,392 |
1,393 |
-0.07% |
7,000 |
2010/5/27 |
1,393 |
1,394 |
1,392 |
1,394 |
+0.07% |
8,100 |
2010/5/26 |
1,394 |
1,395 |
1,392 |
1,393 |
-0.07% |
32,300 |
2010/5/25 |
1,393 |
1,395 |
1,393 |
1,394 |
+0.14% |
48,500 |
2010/5/24 |
1,391 |
1,392 |
1,389 |
1,392 |
+0.07% |
50,200 |
2010/5/21 |
1,390 |
1,391 |
1,390 |
1,391 |
+0.00% |
41,100 |
2010/5/20 |
1,388 |
1,393 |
1,388 |
1,391 |
+0.22% |
108,400 |
2010/5/19 |
1,387 |
1,393 |
1,387 |
1,388 |
+1.31% |
208,800 |
2010/5/18 |
1,370 |
1,370 |
1,370 |
1,370 |
+28.04% |
113,300 |
2010/5/17 |
1,070 |
1,070 |
1,070 |
1,070 |
+16.30% |
800 |
2010/5/14 |
915 |
920 |
900 |
920 |
+0.00% |
1,000 |
2010/5/13 |
920 |
920 |
920 |
920 |
+0.00% |
100 |
2010/5/12 |
920 |
920 |
920 |
920 |
+0.00% |
200 |
2010/5/11 |
920 |
920 |
919 |
920 |
+0.00% |
1,700 |
2010/5/10 |
920 |
920 |
902 |
920 |
+1.10% |
3,300 |
2010/5/7 |
915 |
915 |
910 |
910 |
-0.66% |
1,100 |
2010/5/6 |
920 |
930 |
916 |
916 |
-0.43% |
6,900 |
2010/4/30 |
920 |
920 |
918 |
920 |
+0.00% |
900 |
2010/4/28 |
920 |
920 |
917 |
920 |
-0.33% |
900 |
2010/4/27 |
923 |
923 |
920 |
923 |
-0.11% |
1,400 |
2010/4/26 |
921 |
924 |
915 |
924 |
+0.00% |
1,400 |
2010/4/23 |
911 |
925 |
910 |
924 |
+1.54% |
1,800 |
2010/4/22 |
910 |
915 |
910 |
910 |
+0.00% |
600 |
2010/4/21 |
910 |
910 |
910 |
910 |
+1.11% |
100 |
2010/4/20 |
905 |
916 |
900 |
900 |
-2.17% |
4,700 |
2010/4/19 |
920 |
922 |
910 |
920 |
-0.54% |
2,800 |
2010/4/16 |
931 |
931 |
925 |
925 |
-0.54% |
2,500 |
2010/4/15 |
931 |
931 |
930 |
930 |
+0.00% |
500 |
2010/4/14 |
937 |
937 |
930 |
930 |
+0.00% |
500 |
2010/4/13 |
940 |
940 |
930 |
930 |
-1.06% |
1,100 |
2010/4/12 |
940 |
940 |
940 |
940 |
-0.84% |
800 |
2010/4/9 |
945 |
948 |
945 |
948 |
-0.21% |
300 |
2010/4/8 |
950 |
950 |
950 |
950 |
+0.00% |
800 |
2010/4/7 |
941 |
950 |
941 |
950 |
+0.00% |
300 |
2010/4/6 |
950 |
950 |
950 |
950 |
+0.00% |
100 |
2010/4/5 |
952 |
952 |
950 |
950 |
-0.73% |
400 |
2010/4/2 |
957 |
961 |
950 |
957 |
+2.90% |
13,100 |
2010/4/1 |
930 |
940 |
930 |
930 |
+0.22% |
1,000 |
2010/3/31 |
954 |
954 |
870 |
928 |
-2.73% |
6,300 |
2010/3/30 |
960 |
960 |
954 |
954 |
-0.62% |
1,600 |
2010/3/26 |
961 |
961 |
960 |
960 |
+0.00% |
800 |
2010/3/25 |
970 |
970 |
960 |
960 |
-0.21% |
900 |
2010/3/23 |
960 |
962 |
960 |
962 |
+0.94% |
1,900 |
2010/3/19 |
953 |
953 |
953 |
953 |
-0.52% |
200 |
2010/3/18 |
958 |
958 |
958 |
958 |
+3.23% |
500 |
2010/3/17 |
945 |
945 |
928 |
928 |
-1.80% |
2,800 |
2010/3/16 |
958 |
958 |
940 |
945 |
-1.56% |
3,300 |
2010/3/15 |
963 |
963 |
950 |
960 |
-1.54% |
1,300 |
2010/3/12 |
970 |
975 |
970 |
975 |
-1.52% |
1,200 |
2010/3/11 |
990 |
990 |
990 |
990 |
+1.02% |
100 |
2010/3/9 |
980 |
980 |
980 |
980 |
-1.01% |
1,000 |
2010/3/5 |
990 |
990 |
990 |
990 |
+2.48% |
100 |
2010/3/2 |
967 |
967 |
966 |
966 |
+0.00% |
400 |
2010/2/26 |
966 |
966 |
966 |
966 |
-0.10% |
100 |
2010/2/25 |
968 |
968 |
967 |
967 |
+0.31% |
900 |
2010/2/24 |
964 |
964 |
964 |
964 |
+1.47% |
100 |
2010/2/23 |
950 |
950 |
950 |
950 |
+0.00% |
700 |
2010/2/22 |
949 |
950 |
942 |
950 |
+0.00% |
1,600 |
2010/2/19 |
944 |
950 |
940 |
950 |
-0.94% |
700 |
2010/2/18 |
959 |
959 |
959 |
959 |
+0.42% |
300 |
2010/2/17 |
950 |
955 |
950 |
955 |
+0.00% |
400 |
2010/2/16 |
955 |
955 |
955 |
955 |
-1.44% |
300 |
2010/2/15 |
969 |
969 |
969 |
969 |
+0.94% |
200 |
2010/2/12 |
950 |
979 |
930 |
960 |
-2.04% |
3,400 |
2010/2/10 |
1,010 |
1,010 |
980 |
980 |
-2.97% |
1,500 |
2010/2/9 |
1,011 |
1,012 |
1,010 |
1,010 |
-0.98% |
500 |
2010/2/8 |
1,020 |
1,020 |
1,020 |
1,020 |
-1.92% |
100 |
2010/2/5 |
1,044 |
1,044 |
1,040 |
1,040 |
-1.89% |
200 |
2010/2/2 |
1,060 |
1,060 |
1,060 |
1,060 |
+0.00% |
100 |
2010/2/1 |
1,002 |
1,060 |
1,002 |
1,060 |
+1.24% |
400 |
2010/1/29 |
1,047 |
1,047 |
1,047 |
1,047 |
-0.76% |
100 |
2010/1/28 |
1,050 |
1,055 |
1,041 |
1,055 |
-2.31% |
1,800 |
2010/1/27 |
1,110 |
1,110 |
1,080 |
1,080 |
+2.76% |
400 |
2010/1/26 |
1,045 |
1,090 |
1,045 |
1,051 |
-7.40% |
1,600 |
2010/1/25 |
1,152 |
1,152 |
1,135 |
1,135 |
+8.51% |
4,700 |
2010/1/22 |
1,046 |
1,046 |
1,046 |
1,046 |
+0.10% |
200 |
2010/1/21 |
1,045 |
1,045 |
1,045 |
1,045 |
+0.87% |
100 |
|