日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/7/3 |
2,060 |
2,065 |
2,025 |
2,045 |
-2.62% |
1,900 |
2009/7/2 |
2,085 |
2,100 |
2,065 |
2,100 |
+3.45% |
5,700 |
2009/7/1 |
2,025 |
2,100 |
2,005 |
2,030 |
+1.70% |
13,900 |
2009/6/30 |
2,005 |
2,005 |
1,993 |
1,996 |
+0.91% |
3,000 |
2009/6/29 |
1,950 |
1,984 |
1,950 |
1,978 |
+1.44% |
12,800 |
2009/6/26 |
1,941 |
2,000 |
1,941 |
1,950 |
+0.78% |
19,000 |
2009/6/25 |
1,930 |
2,000 |
1,930 |
1,935 |
+1.04% |
10,800 |
2009/6/24 |
1,912 |
1,950 |
1,911 |
1,915 |
+0.21% |
6,500 |
2009/6/23 |
1,958 |
1,958 |
1,911 |
1,911 |
-2.40% |
7,900 |
2009/6/22 |
1,960 |
1,967 |
1,951 |
1,958 |
+0.41% |
15,500 |
2009/6/19 |
1,937 |
1,990 |
1,937 |
1,950 |
+0.67% |
4,500 |
2009/6/18 |
1,935 |
1,937 |
1,935 |
1,937 |
-0.41% |
2,200 |
2009/6/17 |
1,941 |
1,946 |
1,941 |
1,945 |
-1.32% |
2,100 |
2009/6/16 |
1,970 |
1,980 |
1,960 |
1,971 |
+0.56% |
10,100 |
2009/6/15 |
1,990 |
2,000 |
1,930 |
1,960 |
-0.56% |
6,500 |
2009/6/12 |
1,965 |
2,000 |
1,965 |
1,971 |
+0.46% |
4,400 |
2009/6/11 |
1,960 |
1,970 |
1,960 |
1,962 |
+0.62% |
7,100 |
2009/6/10 |
1,910 |
1,950 |
1,910 |
1,950 |
+2.09% |
9,700 |
2009/6/9 |
1,950 |
2,000 |
1,910 |
1,910 |
-2.05% |
8,200 |
2009/6/8 |
1,900 |
1,960 |
1,900 |
1,950 |
+0.00% |
12,000 |
2009/6/5 |
1,950 |
1,950 |
1,950 |
1,950 |
-3.47% |
500 |
2009/6/4 |
2,100 |
2,100 |
2,020 |
2,020 |
-3.81% |
2,100 |
2009/6/3 |
2,035 |
2,100 |
2,035 |
2,100 |
+1.20% |
3,400 |
2009/6/2 |
2,060 |
2,100 |
2,060 |
2,075 |
+1.22% |
7,400 |
2009/6/1 |
2,000 |
2,060 |
1,985 |
2,050 |
+5.40% |
8,300 |
2009/5/29 |
1,915 |
1,945 |
1,915 |
1,945 |
+1.57% |
9,300 |
2009/5/28 |
1,930 |
1,980 |
1,911 |
1,915 |
-0.78% |
7,400 |
2009/5/27 |
1,931 |
1,932 |
1,930 |
1,930 |
-0.05% |
13,600 |
2009/5/26 |
2,010 |
2,010 |
1,930 |
1,931 |
-3.93% |
23,900 |
2009/5/25 |
2,010 |
2,050 |
2,000 |
2,010 |
-1.95% |
4,600 |
2009/5/19 |
2,000 |
2,050 |
2,000 |
2,050 |
-2.38% |
4,500 |
2009/5/13 |
2,070 |
2,100 |
2,070 |
2,100 |
+5.00% |
200 |
2009/5/7 |
2,000 |
2,000 |
2,000 |
2,000 |
+8.70% |
300 |
2009/5/1 |
1,840 |
1,840 |
1,840 |
1,840 |
-7.54% |
1,000 |
2009/4/30 |
1,990 |
1,990 |
1,990 |
1,990 |
-0.50% |
100 |
2009/4/20 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.50% |
400 |
2009/4/17 |
1,990 |
1,990 |
1,990 |
1,990 |
+4.74% |
200 |
2009/4/14 |
1,900 |
1,900 |
1,900 |
1,900 |
-3.01% |
1,300 |
2009/4/7 |
1,959 |
1,959 |
1,959 |
1,959 |
-0.51% |
400 |
2009/4/6 |
1,969 |
1,969 |
1,969 |
1,969 |
+3.14% |
100 |
2009/4/3 |
1,850 |
1,909 |
1,850 |
1,909 |
+6.11% |
900 |
2009/4/2 |
1,770 |
1,799 |
1,770 |
1,799 |
-0.06% |
600 |
2009/3/27 |
1,800 |
1,800 |
1,800 |
1,800 |
+4.05% |
200 |
2009/3/26 |
1,730 |
1,730 |
1,730 |
1,730 |
+1.76% |
100 |
2009/3/24 |
1,700 |
1,700 |
1,700 |
1,700 |
+8.97% |
10,000 |
2009/3/23 |
1,560 |
1,560 |
1,560 |
1,560 |
+5.41% |
200 |
2009/3/19 |
1,480 |
1,480 |
1,480 |
1,480 |
-1.33% |
100 |
2009/3/17 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
1,000 |
2009/3/16 |
1,500 |
1,500 |
1,500 |
1,500 |
+2.74% |
1,600 |
2009/3/3 |
1,460 |
1,460 |
1,460 |
1,460 |
-24.94% |
100 |
2009/2/19 |
1,945 |
1,945 |
1,945 |
1,945 |
+1.35% |
200 |
2009/2/18 |
1,769 |
1,919 |
1,769 |
1,919 |
+12.29% |
800 |
2009/2/17 |
1,709 |
1,709 |
1,709 |
1,709 |
+3.64% |
200 |
2009/2/16 |
1,610 |
1,649 |
1,610 |
1,649 |
+13.72% |
200 |
2009/1/30 |
1,450 |
1,450 |
1,450 |
1,450 |
-3.33% |
300 |
2009/1/29 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.94% |
500 |
2009/1/14 |
1,486 |
1,486 |
1,486 |
1,486 |
-1.13% |
100 |
2008/12/12 |
1,503 |
1,503 |
1,503 |
1,503 |
+13.43% |
200 |
2008/12/9 |
1,325 |
1,325 |
1,325 |
1,325 |
-19.70% |
200 |
2008/12/1 |
1,650 |
1,650 |
1,650 |
1,650 |
+3.19% |
200 |
2008/11/27 |
1,599 |
1,599 |
1,599 |
1,599 |
-2.50% |
100 |
2008/11/13 |
1,610 |
1,640 |
1,610 |
1,640 |
-1.50% |
200 |
2008/11/11 |
1,605 |
1,665 |
1,605 |
1,665 |
+4.06% |
300 |
2008/11/7 |
1,560 |
1,600 |
1,560 |
1,600 |
-2.44% |
700 |
2008/11/6 |
1,640 |
1,640 |
1,640 |
1,640 |
+24.53% |
200 |
2008/10/28 |
1,317 |
1,317 |
1,317 |
1,317 |
-16.65% |
200 |
2008/10/20 |
1,580 |
1,580 |
1,580 |
1,580 |
-3.66% |
500 |
2008/10/16 |
1,640 |
1,640 |
1,640 |
1,640 |
+1.86% |
100 |
2008/10/15 |
1,600 |
1,630 |
1,600 |
1,610 |
+0.62% |
3,800 |
2008/10/14 |
1,600 |
1,600 |
1,600 |
1,600 |
+10.34% |
100 |
2008/10/10 |
1,400 |
1,450 |
1,400 |
1,450 |
+1.90% |
1,400 |
2008/10/8 |
1,423 |
1,423 |
1,423 |
1,423 |
-39.45% |
2,000 |
2008/9/16 |
2,350 |
2,350 |
2,350 |
2,350 |
-5.62% |
200 |
2008/9/8 |
2,490 |
2,490 |
2,490 |
2,490 |
-4.96% |
500 |
2008/9/4 |
2,620 |
2,620 |
2,620 |
2,620 |
-0.19% |
100 |
2008/8/29 |
2,630 |
2,630 |
2,625 |
2,625 |
+0.00% |
7,000 |
2008/8/26 |
2,625 |
2,625 |
2,625 |
2,625 |
+0.19% |
1,000 |
2008/8/25 |
2,580 |
2,620 |
2,580 |
2,620 |
+1.55% |
400 |
2008/8/22 |
2,580 |
2,580 |
2,580 |
2,580 |
-4.44% |
3,000 |
2008/8/12 |
2,700 |
2,700 |
2,700 |
2,700 |
-0.37% |
300 |
2008/8/11 |
2,710 |
2,710 |
2,710 |
2,710 |
-1.45% |
300 |
2008/8/8 |
2,750 |
2,750 |
2,750 |
2,750 |
+1.48% |
100 |
2008/8/5 |
2,710 |
2,710 |
2,710 |
2,710 |
+0.37% |
200 |
2008/8/4 |
2,700 |
2,700 |
2,700 |
2,700 |
+0.00% |
100 |
2008/7/28 |
2,700 |
2,700 |
2,700 |
2,700 |
-2.70% |
200 |
2008/7/24 |
2,775 |
2,775 |
2,775 |
2,775 |
+11.00% |
100 |
2008/7/18 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.00% |
600 |
2008/7/17 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.00% |
200 |
2008/7/16 |
2,520 |
2,520 |
2,500 |
2,500 |
-3.85% |
200 |
2008/7/8 |
2,600 |
2,600 |
2,600 |
2,600 |
+1.96% |
500 |
2008/7/7 |
2,550 |
2,550 |
2,550 |
2,550 |
-5.56% |
500 |
2008/7/4 |
2,700 |
2,700 |
2,700 |
2,700 |
+0.00% |
1,000 |
2008/6/30 |
2,840 |
2,840 |
2,700 |
2,700 |
-15.62% |
1,100 |
2008/6/9 |
3,200 |
3,200 |
3,200 |
3,200 |
-3.03% |
100 |
2008/6/2 |
3,300 |
3,300 |
3,300 |
3,300 |
+11.86% |
100 |
2008/5/30 |
2,950 |
2,950 |
2,950 |
2,950 |
+1.37% |
1,200 |
2008/5/28 |
2,910 |
2,910 |
2,910 |
2,910 |
+0.34% |
900 |
2008/5/27 |
2,900 |
2,900 |
2,900 |
2,900 |
-3.33% |
100 |
2008/5/23 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
2,100 |
2008/5/21 |
2,960 |
3,000 |
2,960 |
3,000 |
+1.35% |
500 |
2008/5/20 |
2,960 |
2,960 |
2,960 |
2,960 |
+0.00% |
1,000 |
2008/5/16 |
2,960 |
2,960 |
2,960 |
2,960 |
-1.99% |
100 |
2008/5/8 |
3,020 |
3,020 |
3,020 |
3,020 |
+2.03% |
100 |
2008/5/2 |
2,995 |
2,995 |
2,960 |
2,960 |
-1.00% |
300 |
2008/5/1 |
2,990 |
2,990 |
2,990 |
2,990 |
+3.46% |
100 |
2008/4/24 |
2,840 |
2,890 |
2,840 |
2,890 |
+9.06% |
200 |
2008/4/17 |
2,650 |
2,650 |
2,650 |
2,650 |
+2.71% |
2,600 |
2008/4/16 |
2,580 |
2,580 |
2,580 |
2,580 |
-1.53% |
100 |
2008/4/14 |
2,620 |
2,620 |
2,620 |
2,620 |
+1.55% |
100 |
2008/4/11 |
2,580 |
2,580 |
2,580 |
2,580 |
+0.00% |
1,100 |
2008/4/9 |
2,580 |
2,580 |
2,580 |
2,580 |
+3.20% |
1,100 |
2008/4/7 |
2,500 |
2,500 |
2,500 |
2,500 |
-1.77% |
200 |
2008/4/3 |
2,545 |
2,545 |
2,545 |
2,545 |
+3.88% |
1,000 |
2008/3/27 |
2,450 |
2,450 |
2,450 |
2,450 |
+2.08% |
100 |
2008/3/24 |
2,400 |
2,400 |
2,400 |
2,400 |
-4.00% |
200 |
2008/3/17 |
2,550 |
2,550 |
2,500 |
2,500 |
-12.28% |
300 |
2008/3/6 |
2,850 |
2,850 |
2,850 |
2,850 |
-1.72% |
200 |
2008/3/3 |
2,900 |
2,900 |
2,900 |
2,900 |
-4.92% |
1,200 |
2008/2/25 |
3,150 |
3,150 |
3,050 |
3,050 |
+8.35% |
600 |
2008/2/19 |
2,815 |
2,815 |
2,815 |
2,815 |
+3.11% |
1,100 |
2008/1/25 |
2,730 |
2,755 |
2,730 |
2,730 |
+3.02% |
1,800 |
2008/1/22 |
2,700 |
2,700 |
2,650 |
2,650 |
-3.81% |
200 |
2008/1/18 |
2,755 |
2,755 |
2,755 |
2,755 |
+0.00% |
200 |
|