日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/25 |
1,479 |
1,509 |
1,440 |
1,490 |
+0.34% |
190,100 |
2009/3/24 |
1,540 |
1,544 |
1,441 |
1,485 |
-3.82% |
457,000 |
2009/3/23 |
1,498 |
1,548 |
1,486 |
1,544 |
+5.54% |
420,000 |
2009/3/19 |
1,380 |
1,473 |
1,354 |
1,463 |
+8.69% |
471,900 |
2009/3/18 |
1,332 |
1,370 |
1,328 |
1,346 |
+0.30% |
204,900 |
2009/3/17 |
1,377 |
1,383 |
1,331 |
1,342 |
-2.61% |
328,800 |
2009/3/16 |
1,350 |
1,384 |
1,349 |
1,378 |
+3.45% |
275,200 |
2009/3/13 |
1,321 |
1,344 |
1,305 |
1,332 |
+2.38% |
309,800 |
2009/3/12 |
1,272 |
1,325 |
1,267 |
1,301 |
+2.36% |
252,500 |
2009/3/11 |
1,241 |
1,288 |
1,238 |
1,271 |
+2.67% |
309,000 |
2009/3/10 |
1,258 |
1,280 |
1,236 |
1,238 |
-4.55% |
156,700 |
2009/3/9 |
1,283 |
1,324 |
1,262 |
1,297 |
+0.70% |
237,200 |
2009/3/6 |
1,300 |
1,338 |
1,284 |
1,288 |
+1.74% |
456,200 |
2009/3/5 |
1,255 |
1,304 |
1,232 |
1,266 |
+0.88% |
243,200 |
2009/3/4 |
1,140 |
1,264 |
1,140 |
1,255 |
+7.08% |
426,300 |
2009/3/3 |
1,195 |
1,200 |
1,140 |
1,172 |
-5.10% |
331,700 |
2009/3/2 |
1,205 |
1,260 |
1,177 |
1,235 |
+2.57% |
308,000 |
2009/2/27 |
1,159 |
1,218 |
1,144 |
1,204 |
-2.82% |
415,400 |
2009/2/26 |
1,192 |
1,259 |
1,182 |
1,239 |
+3.86% |
413,800 |
2009/2/25 |
1,280 |
1,290 |
1,178 |
1,193 |
-8.23% |
824,300 |
2009/2/24 |
1,255 |
1,310 |
1,255 |
1,300 |
-0.23% |
489,000 |
2009/2/23 |
1,260 |
1,330 |
1,259 |
1,303 |
+6.45% |
1,020,400 |
2009/2/20 |
1,260 |
1,265 |
1,190 |
1,224 |
-4.38% |
686,200 |
2009/2/19 |
1,260 |
1,293 |
1,223 |
1,280 |
+7.83% |
1,016,400 |
2009/2/18 |
1,083 |
1,188 |
1,075 |
1,187 |
+10.73% |
700,200 |
2009/2/17 |
1,065 |
1,093 |
1,041 |
1,072 |
-1.20% |
255,700 |
2009/2/16 |
1,020 |
1,097 |
1,015 |
1,085 |
+7.21% |
339,500 |
2009/2/13 |
1,023 |
1,030 |
992 |
1,012 |
+0.90% |
282,700 |
2009/2/12 |
981 |
1,025 |
961 |
1,003 |
+2.35% |
314,600 |
2009/2/10 |
977 |
985 |
960 |
980 |
+0.41% |
278,500 |
2009/2/9 |
1,000 |
1,015 |
969 |
976 |
-0.91% |
293,900 |
2009/2/6 |
1,026 |
1,036 |
970 |
985 |
-5.83% |
473,300 |
2009/2/5 |
1,000 |
1,057 |
985 |
1,046 |
+4.60% |
298,300 |
2009/2/4 |
949 |
1,008 |
933 |
1,000 |
+7.41% |
261,100 |
2009/2/3 |
914 |
984 |
905 |
931 |
+1.97% |
393,600 |
2009/2/2 |
956 |
956 |
912 |
913 |
-7.40% |
365,000 |
2009/1/30 |
999 |
1,015 |
983 |
986 |
-2.09% |
253,200 |
2009/1/29 |
1,036 |
1,037 |
992 |
1,007 |
-0.89% |
342,500 |
2009/1/28 |
1,013 |
1,039 |
980 |
1,016 |
+0.00% |
280,700 |
2009/1/27 |
1,002 |
1,025 |
988 |
1,016 |
+1.50% |
489,900 |
2009/1/26 |
1,029 |
1,048 |
991 |
1,001 |
-1.28% |
325,600 |
2009/1/23 |
1,030 |
1,035 |
1,004 |
1,014 |
-5.23% |
298,500 |
2009/1/22 |
1,092 |
1,105 |
1,042 |
1,070 |
-1.65% |
240,900 |
2009/1/21 |
1,087 |
1,120 |
1,073 |
1,088 |
-0.18% |
201,200 |
2009/1/20 |
1,098 |
1,116 |
1,073 |
1,090 |
-2.50% |
124,300 |
2009/1/19 |
1,131 |
1,144 |
1,086 |
1,118 |
-0.71% |
167,800 |
2009/1/16 |
1,051 |
1,133 |
1,038 |
1,126 |
+11.37% |
318,000 |
2009/1/15 |
1,023 |
1,024 |
995 |
1,011 |
-5.78% |
231,900 |
2009/1/14 |
1,065 |
1,090 |
1,056 |
1,073 |
+0.75% |
122,400 |
2009/1/13 |
1,081 |
1,115 |
1,065 |
1,065 |
-9.36% |
188,200 |
2009/1/9 |
1,142 |
1,204 |
1,133 |
1,175 |
+6.62% |
256,900 |
2009/1/8 |
1,100 |
1,129 |
1,081 |
1,102 |
-4.75% |
232,200 |
2009/1/7 |
1,096 |
1,171 |
1,089 |
1,157 |
+8.54% |
260,500 |
2009/1/6 |
1,083 |
1,094 |
1,036 |
1,066 |
-1.11% |
206,900 |
2009/1/5 |
1,078 |
1,094 |
1,050 |
1,078 |
+4.86% |
65,600 |
2008/12/30 |
1,069 |
1,069 |
1,024 |
1,028 |
-2.00% |
114,200 |
2008/12/29 |
1,052 |
1,060 |
1,015 |
1,049 |
+1.45% |
132,200 |
2008/12/26 |
1,053 |
1,053 |
1,011 |
1,034 |
+1.67% |
100,400 |
2008/12/25 |
1,072 |
1,072 |
979 |
1,017 |
-5.40% |
312,100 |
2008/12/24 |
1,128 |
1,129 |
1,070 |
1,075 |
-5.37% |
175,500 |
2008/12/22 |
1,101 |
1,154 |
1,101 |
1,136 |
+2.07% |
128,400 |
2008/12/19 |
1,120 |
1,144 |
1,106 |
1,113 |
-1.07% |
166,800 |
2008/12/18 |
1,102 |
1,149 |
1,102 |
1,125 |
+0.27% |
112,900 |
2008/12/17 |
1,153 |
1,165 |
1,100 |
1,122 |
-0.97% |
150,300 |
2008/12/16 |
1,188 |
1,200 |
1,126 |
1,133 |
-3.08% |
172,800 |
2008/12/15 |
1,144 |
1,177 |
1,137 |
1,169 |
+5.32% |
150,800 |
2008/12/12 |
1,162 |
1,208 |
1,100 |
1,110 |
-7.50% |
413,600 |
2008/12/11 |
1,244 |
1,264 |
1,181 |
1,200 |
-3.54% |
379,700 |
2008/12/10 |
1,210 |
1,264 |
1,191 |
1,244 |
+4.54% |
173,000 |
2008/12/9 |
1,211 |
1,243 |
1,141 |
1,190 |
-1.65% |
260,100 |
2008/12/8 |
1,160 |
1,217 |
1,151 |
1,210 |
+4.40% |
192,200 |
2008/12/5 |
1,150 |
1,179 |
1,123 |
1,159 |
+2.57% |
217,400 |
2008/12/4 |
1,206 |
1,243 |
1,125 |
1,130 |
-7.60% |
300,200 |
2008/12/3 |
1,242 |
1,250 |
1,182 |
1,223 |
+0.08% |
152,500 |
2008/12/2 |
1,241 |
1,300 |
1,210 |
1,222 |
-6.43% |
241,200 |
2008/12/1 |
1,336 |
1,380 |
1,299 |
1,306 |
+5.66% |
471,400 |
2008/11/28 |
1,195 |
1,239 |
1,189 |
1,236 |
+5.19% |
256,800 |
2008/11/27 |
1,207 |
1,223 |
1,165 |
1,175 |
-1.59% |
247,100 |
2008/11/26 |
1,161 |
1,215 |
1,143 |
1,194 |
+3.38% |
409,100 |
2008/11/25 |
1,177 |
1,187 |
1,123 |
1,155 |
+11.38% |
432,900 |
2008/11/21 |
960 |
1,049 |
953 |
1,037 |
+2.88% |
270,700 |
2008/11/20 |
1,000 |
1,040 |
981 |
1,008 |
-3.54% |
241,900 |
2008/11/19 |
1,112 |
1,133 |
1,022 |
1,045 |
-5.60% |
226,000 |
2008/11/18 |
1,104 |
1,178 |
1,093 |
1,107 |
-3.23% |
287,400 |
2008/11/17 |
1,117 |
1,212 |
1,082 |
1,144 |
-6.00% |
429,200 |
2008/11/14 |
1,337 |
1,384 |
1,172 |
1,217 |
-5.80% |
703,200 |
2008/11/13 |
1,253 |
1,310 |
1,218 |
1,292 |
+1.49% |
1,028,900 |
2008/11/12 |
1,224 |
1,280 |
1,204 |
1,273 |
+2.33% |
1,039,300 |
2008/11/11 |
1,156 |
1,252 |
1,136 |
1,244 |
+7.61% |
940,200 |
2008/11/10 |
1,076 |
1,163 |
1,076 |
1,156 |
+9.47% |
951,400 |
2008/11/7 |
1,075 |
1,095 |
1,055 |
1,056 |
-15.86% |
1,433,900 |
2008/11/6 |
1,142 |
1,269 |
1,110 |
1,255 |
+4.41% |
1,349,500 |
2008/11/5 |
1,202 |
1,202 |
1,202 |
1,202 |
+19.96% |
78,400 |
2008/11/4 |
1,002 |
1,002 |
1,002 |
1,002 |
+11.09% |
43,500 |
2008/10/31 |
842 |
902 |
813 |
902 |
+12.47% |
663,000 |
2008/10/30 |
718 |
820 |
718 |
802 |
+11.23% |
1,383,600 |
2008/10/29 |
801 |
828 |
721 |
721 |
-12.18% |
1,711,500 |
2008/10/28 |
821 |
821 |
821 |
821 |
-10.86% |
59,700 |
2008/10/27 |
921 |
921 |
921 |
921 |
-17.84% |
56,300 |
2008/10/24 |
1,170 |
1,183 |
1,112 |
1,121 |
-7.20% |
356,300 |
2008/10/23 |
1,210 |
1,220 |
1,135 |
1,208 |
-5.25% |
426,400 |
2008/10/22 |
1,350 |
1,367 |
1,268 |
1,275 |
-7.41% |
359,600 |
2008/10/21 |
1,415 |
1,440 |
1,340 |
1,377 |
-1.01% |
380,900 |
2008/10/20 |
1,361 |
1,429 |
1,339 |
1,391 |
+2.28% |
269,600 |
2008/10/17 |
1,403 |
1,479 |
1,331 |
1,360 |
-1.88% |
374,900 |
2008/10/16 |
1,400 |
1,442 |
1,367 |
1,386 |
-9.65% |
257,900 |
2008/10/15 |
1,539 |
1,555 |
1,430 |
1,534 |
+0.46% |
290,500 |
2008/10/14 |
1,527 |
1,527 |
1,502 |
1,527 |
+15.07% |
176,300 |
2008/10/10 |
1,370 |
1,370 |
1,276 |
1,327 |
-9.91% |
476,100 |
2008/10/9 |
1,409 |
1,530 |
1,409 |
1,473 |
+6.05% |
256,500 |
2008/10/8 |
1,491 |
1,530 |
1,303 |
1,389 |
-10.44% |
697,300 |
2008/10/7 |
1,434 |
1,575 |
1,434 |
1,551 |
-3.90% |
416,300 |
2008/10/6 |
1,745 |
1,756 |
1,585 |
1,614 |
-11.12% |
303,600 |
2008/10/3 |
1,926 |
1,956 |
1,800 |
1,816 |
-8.51% |
322,800 |
2008/10/2 |
2,150 |
2,160 |
1,973 |
1,985 |
-6.81% |
212,800 |
2008/10/1 |
2,050 |
2,160 |
2,025 |
2,130 |
+5.71% |
298,400 |
2008/9/30 |
1,931 |
2,035 |
1,918 |
2,015 |
-2.42% |
161,400 |
2008/9/29 |
2,115 |
2,135 |
2,065 |
2,065 |
+0.49% |
149,500 |
2008/9/26 |
2,180 |
2,185 |
2,030 |
2,055 |
-4.20% |
149,700 |
2008/9/25 |
2,125 |
2,205 |
2,105 |
2,145 |
-2.94% |
123,800 |
2008/9/24 |
2,180 |
2,215 |
2,145 |
2,210 |
-0.90% |
154,300 |
2008/9/22 |
2,250 |
2,250 |
2,165 |
2,230 |
+5.44% |
259,600 |
2008/9/19 |
2,060 |
2,135 |
2,035 |
2,115 |
+5.22% |
440,500 |
|