日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/2/19 |
582 |
585 |
582 |
585 |
+0.17% |
19,900 |
2010/2/18 |
581 |
584 |
581 |
584 |
+0.17% |
21,300 |
2010/2/17 |
581 |
583 |
581 |
583 |
+0.34% |
30,300 |
2010/2/16 |
581 |
581 |
581 |
581 |
-0.17% |
12,800 |
2010/2/15 |
581 |
582 |
581 |
582 |
+0.00% |
14,400 |
2010/2/12 |
581 |
582 |
581 |
582 |
+0.00% |
17,600 |
2010/2/10 |
581 |
583 |
581 |
582 |
+0.00% |
24,100 |
2010/2/9 |
581 |
582 |
581 |
582 |
+0.17% |
24,000 |
2010/2/8 |
581 |
581 |
581 |
581 |
+0.00% |
16,900 |
2010/2/5 |
581 |
581 |
581 |
581 |
+0.00% |
13,500 |
2010/2/4 |
581 |
581 |
581 |
581 |
+0.00% |
9,500 |
2010/2/3 |
581 |
581 |
581 |
581 |
-0.17% |
5,600 |
2010/2/2 |
581 |
582 |
581 |
582 |
+0.17% |
16,700 |
2010/2/1 |
581 |
581 |
581 |
581 |
-0.17% |
7,900 |
2010/1/29 |
581 |
582 |
580 |
582 |
+0.00% |
12,400 |
2010/1/28 |
582 |
582 |
581 |
582 |
+0.17% |
24,900 |
2010/1/27 |
581 |
582 |
580 |
581 |
+0.00% |
18,700 |
2010/1/26 |
580 |
582 |
580 |
581 |
+0.17% |
15,600 |
2010/1/25 |
578 |
582 |
578 |
580 |
+0.00% |
34,800 |
2010/1/22 |
580 |
582 |
580 |
580 |
+0.00% |
65,600 |
2010/1/21 |
582 |
582 |
580 |
580 |
+0.00% |
51,000 |
2010/1/20 |
580 |
581 |
578 |
580 |
+0.17% |
34,700 |
2010/1/19 |
579 |
581 |
579 |
579 |
-0.52% |
4,000 |
2010/1/18 |
574 |
582 |
574 |
582 |
+0.69% |
9,100 |
2010/1/15 |
577 |
578 |
576 |
578 |
+0.00% |
3,300 |
2010/1/14 |
580 |
582 |
577 |
578 |
-0.17% |
12,100 |
2010/1/13 |
577 |
579 |
577 |
579 |
-0.52% |
1,400 |
2010/1/12 |
577 |
583 |
576 |
582 |
+0.87% |
21,900 |
2010/1/8 |
576 |
582 |
576 |
577 |
+0.17% |
5,400 |
2010/1/7 |
575 |
582 |
575 |
576 |
-1.03% |
7,500 |
2010/1/6 |
574 |
582 |
574 |
582 |
+1.22% |
18,400 |
2010/1/5 |
574 |
575 |
574 |
575 |
+0.00% |
4,300 |
2010/1/4 |
574 |
575 |
574 |
575 |
+0.00% |
2,700 |
2009/12/30 |
573 |
575 |
573 |
575 |
+0.00% |
5,700 |
2009/12/29 |
574 |
575 |
574 |
575 |
+0.17% |
6,200 |
2009/12/28 |
573 |
574 |
573 |
574 |
+0.17% |
3,300 |
2009/12/25 |
573 |
574 |
573 |
573 |
-0.17% |
9,200 |
2009/12/24 |
573 |
574 |
573 |
574 |
+0.17% |
9,700 |
2009/12/22 |
573 |
573 |
573 |
573 |
+0.00% |
1,900 |
2009/12/21 |
573 |
573 |
572 |
573 |
+0.17% |
5,000 |
2009/12/18 |
573 |
573 |
572 |
572 |
-0.17% |
500 |
2009/12/17 |
572 |
575 |
572 |
573 |
+0.00% |
15,900 |
2009/12/16 |
571 |
573 |
571 |
573 |
+0.17% |
2,300 |
2009/12/15 |
572 |
572 |
571 |
572 |
+0.00% |
4,000 |
2009/12/14 |
572 |
572 |
572 |
572 |
+0.18% |
1,800 |
2009/12/11 |
572 |
575 |
571 |
571 |
-0.17% |
14,700 |
2009/12/10 |
570 |
572 |
570 |
572 |
+0.00% |
3,500 |
2009/12/9 |
572 |
572 |
571 |
572 |
+0.00% |
5,200 |
2009/12/8 |
571 |
572 |
570 |
572 |
+0.18% |
9,500 |
2009/12/7 |
571 |
571 |
570 |
571 |
+0.00% |
11,400 |
2009/12/4 |
570 |
572 |
570 |
571 |
+0.00% |
5,200 |
2009/12/3 |
571 |
574 |
571 |
571 |
+0.00% |
20,200 |
2009/12/2 |
569 |
572 |
569 |
571 |
+0.35% |
13,200 |
2009/12/1 |
571 |
571 |
569 |
569 |
-0.18% |
3,700 |
2009/11/30 |
570 |
571 |
569 |
570 |
+0.00% |
15,400 |
2009/11/27 |
571 |
571 |
569 |
570 |
+0.00% |
7,100 |
2009/11/26 |
570 |
571 |
569 |
570 |
+0.18% |
12,600 |
2009/11/25 |
568 |
570 |
568 |
569 |
+0.00% |
12,000 |
2009/11/24 |
568 |
569 |
568 |
569 |
-0.35% |
10,500 |
2009/11/20 |
571 |
572 |
568 |
571 |
-0.17% |
56,200 |
2009/11/19 |
571 |
572 |
570 |
572 |
+0.18% |
18,700 |
2009/11/18 |
568 |
572 |
568 |
571 |
+0.00% |
11,300 |
2009/11/17 |
567 |
571 |
567 |
571 |
+0.18% |
20,900 |
2009/11/16 |
567 |
570 |
567 |
570 |
+0.00% |
19,400 |
2009/11/13 |
568 |
571 |
568 |
570 |
+0.00% |
18,000 |
2009/11/12 |
568 |
571 |
568 |
570 |
-0.18% |
18,500 |
2009/11/11 |
565 |
571 |
565 |
571 |
+1.06% |
35,400 |
2009/11/10 |
565 |
566 |
565 |
565 |
-0.18% |
91,300 |
2009/11/9 |
565 |
571 |
565 |
566 |
-0.88% |
104,400 |
2009/11/6 |
584 |
584 |
567 |
571 |
-2.39% |
164,800 |
2009/11/5 |
585 |
585 |
585 |
585 |
+0.00% |
264,800 |
2009/11/4 |
585 |
586 |
585 |
585 |
+0.17% |
445,800 |
2009/11/2 |
584 |
585 |
584 |
584 |
+0.00% |
134,600 |
2009/10/30 |
585 |
586 |
584 |
584 |
-0.17% |
625,400 |
2009/10/29 |
584 |
585 |
584 |
585 |
+0.00% |
137,400 |
2009/10/28 |
584 |
585 |
584 |
585 |
+0.17% |
104,900 |
2009/10/27 |
584 |
585 |
584 |
584 |
+0.00% |
125,000 |
2009/10/26 |
584 |
585 |
584 |
584 |
+0.00% |
202,400 |
2009/10/23 |
584 |
585 |
584 |
584 |
+0.00% |
133,000 |
2009/10/22 |
584 |
585 |
584 |
584 |
+0.00% |
103,300 |
2009/10/21 |
584 |
585 |
584 |
584 |
+0.17% |
126,000 |
2009/10/20 |
583 |
585 |
583 |
583 |
-0.17% |
934,500 |
2009/10/19 |
583 |
584 |
583 |
584 |
+0.17% |
239,200 |
2009/10/16 |
583 |
584 |
583 |
583 |
+0.00% |
282,600 |
2009/10/15 |
583 |
584 |
583 |
583 |
+0.00% |
170,800 |
2009/10/14 |
583 |
584 |
583 |
583 |
+0.00% |
187,900 |
2009/10/13 |
583 |
584 |
583 |
583 |
+0.17% |
273,800 |
2009/10/9 |
583 |
584 |
582 |
582 |
-0.17% |
321,600 |
2009/10/8 |
583 |
584 |
583 |
583 |
+0.00% |
320,000 |
2009/10/7 |
583 |
584 |
583 |
583 |
-0.17% |
278,900 |
2009/10/6 |
583 |
585 |
583 |
584 |
+0.17% |
145,900 |
2009/10/5 |
584 |
585 |
583 |
583 |
-0.17% |
376,000 |
2009/10/2 |
584 |
585 |
583 |
584 |
+0.17% |
631,400 |
2009/10/1 |
583 |
585 |
582 |
583 |
+0.17% |
702,000 |
2009/9/30 |
582 |
583 |
582 |
582 |
+0.00% |
428,200 |
2009/9/29 |
582 |
583 |
581 |
582 |
+9.60% |
1,693,000 |
2009/9/28 |
531 |
531 |
531 |
531 |
+17.74% |
63,400 |
2009/9/25 |
451 |
451 |
451 |
451 |
+21.56% |
49,300 |
2009/9/24 |
372 |
374 |
370 |
371 |
-0.27% |
54,700 |
2009/9/18 |
376 |
380 |
369 |
372 |
-0.80% |
69,200 |
2009/9/17 |
380 |
380 |
374 |
375 |
-0.79% |
43,900 |
2009/9/16 |
381 |
381 |
375 |
378 |
-0.53% |
43,000 |
2009/9/15 |
380 |
380 |
374 |
380 |
+0.53% |
54,700 |
2009/9/14 |
380 |
381 |
371 |
378 |
+0.53% |
83,400 |
2009/9/11 |
385 |
389 |
375 |
376 |
-1.83% |
110,700 |
2009/9/10 |
385 |
387 |
378 |
383 |
+0.00% |
100,500 |
2009/9/9 |
373 |
384 |
368 |
383 |
+2.96% |
125,400 |
2009/9/8 |
379 |
382 |
365 |
372 |
-0.80% |
229,700 |
2009/9/7 |
398 |
398 |
370 |
375 |
-4.58% |
301,000 |
2009/9/4 |
400 |
400 |
377 |
393 |
-7.96% |
511,100 |
2009/9/3 |
438 |
438 |
426 |
427 |
-2.29% |
37,700 |
2009/9/2 |
447 |
457 |
437 |
437 |
-3.53% |
23,300 |
2009/9/1 |
460 |
474 |
450 |
453 |
-1.31% |
25,400 |
2009/8/31 |
492 |
498 |
450 |
459 |
-4.97% |
65,200 |
2009/8/28 |
446 |
490 |
446 |
483 |
+9.77% |
74,500 |
2009/8/27 |
438 |
451 |
438 |
440 |
+1.62% |
27,300 |
2009/8/26 |
423 |
461 |
423 |
433 |
+2.36% |
80,100 |
2009/8/25 |
419 |
423 |
416 |
423 |
+1.20% |
16,100 |
2009/8/24 |
415 |
418 |
414 |
418 |
+0.97% |
9,800 |
2009/8/21 |
415 |
415 |
412 |
414 |
-0.24% |
4,500 |
2009/8/20 |
412 |
415 |
412 |
415 |
+0.00% |
2,800 |
2009/8/19 |
414 |
415 |
411 |
415 |
+0.24% |
7,600 |
2009/8/18 |
413 |
415 |
413 |
414 |
-0.72% |
2,600 |
|