日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/27 |
2,340 |
2,364 |
2,332 |
2,364 |
+3.23% |
15,200 |
2010/9/24 |
2,336 |
2,350 |
2,288 |
2,290 |
-3.01% |
12,900 |
2010/9/22 |
2,368 |
2,368 |
2,353 |
2,361 |
-1.38% |
24,200 |
2010/9/21 |
2,360 |
2,400 |
2,360 |
2,394 |
+2.13% |
10,000 |
2010/9/17 |
2,350 |
2,350 |
2,331 |
2,344 |
+0.17% |
5,500 |
2010/9/16 |
2,350 |
2,350 |
2,324 |
2,340 |
+0.86% |
14,000 |
2010/9/15 |
2,259 |
2,350 |
2,259 |
2,320 |
+1.67% |
27,400 |
2010/9/14 |
2,281 |
2,287 |
2,274 |
2,282 |
+0.00% |
2,600 |
2010/9/13 |
2,261 |
2,290 |
2,254 |
2,282 |
+1.42% |
12,800 |
2010/9/10 |
2,182 |
2,278 |
2,182 |
2,250 |
+3.21% |
31,400 |
2010/9/9 |
2,180 |
2,180 |
2,180 |
2,180 |
+1.87% |
100 |
2010/9/8 |
2,148 |
2,148 |
2,140 |
2,140 |
-2.28% |
200 |
2010/9/7 |
2,164 |
2,200 |
2,164 |
2,190 |
+0.23% |
8,900 |
2010/9/6 |
2,152 |
2,190 |
2,152 |
2,185 |
+1.91% |
3,800 |
2010/9/3 |
2,125 |
2,160 |
2,125 |
2,144 |
+2.29% |
8,200 |
2010/9/2 |
2,101 |
2,160 |
2,096 |
2,096 |
+0.05% |
3,800 |
2010/9/1 |
2,100 |
2,105 |
2,070 |
2,095 |
-0.43% |
1,700 |
2010/8/31 |
2,143 |
2,143 |
2,100 |
2,104 |
-3.93% |
1,400 |
2010/8/30 |
2,150 |
2,200 |
2,150 |
2,190 |
+3.74% |
1,700 |
2010/8/27 |
2,065 |
2,119 |
2,047 |
2,111 |
+1.15% |
5,300 |
2010/8/26 |
2,139 |
2,139 |
2,081 |
2,087 |
+1.61% |
2,900 |
2010/8/25 |
2,088 |
2,100 |
2,054 |
2,054 |
-3.93% |
2,900 |
2010/8/24 |
2,138 |
2,138 |
2,138 |
2,138 |
-0.14% |
500 |
2010/8/23 |
2,153 |
2,170 |
2,124 |
2,141 |
-1.56% |
3,200 |
2010/8/20 |
2,222 |
2,222 |
2,175 |
2,175 |
-1.63% |
300 |
2010/8/19 |
2,163 |
2,230 |
2,163 |
2,211 |
+2.22% |
22,900 |
2010/8/18 |
2,165 |
2,180 |
2,163 |
2,163 |
+0.60% |
2,300 |
2010/8/17 |
2,199 |
2,199 |
2,123 |
2,150 |
-1.01% |
1,900 |
2010/8/16 |
2,122 |
2,172 |
2,122 |
2,172 |
+0.56% |
600 |
2010/8/13 |
2,129 |
2,183 |
2,129 |
2,160 |
+0.61% |
12,300 |
2010/8/12 |
2,100 |
2,160 |
2,096 |
2,147 |
+0.33% |
10,900 |
2010/8/11 |
2,197 |
2,197 |
2,140 |
2,140 |
-2.77% |
800 |
2010/8/10 |
2,222 |
2,250 |
2,201 |
2,201 |
-0.68% |
6,900 |
2010/8/9 |
2,216 |
2,216 |
2,215 |
2,216 |
-1.95% |
300 |
2010/8/6 |
2,222 |
2,260 |
2,222 |
2,260 |
+1.12% |
13,200 |
2010/8/5 |
2,212 |
2,266 |
2,206 |
2,235 |
+1.64% |
19,000 |
2010/8/4 |
2,241 |
2,250 |
2,199 |
2,199 |
-5.38% |
10,700 |
2010/8/3 |
2,302 |
2,345 |
2,285 |
2,324 |
+2.56% |
18,600 |
2010/8/2 |
2,251 |
2,300 |
2,251 |
2,266 |
-0.57% |
17,500 |
2010/7/30 |
2,264 |
2,280 |
2,250 |
2,279 |
+0.22% |
14,400 |
2010/7/29 |
2,222 |
2,300 |
2,222 |
2,274 |
+2.39% |
24,100 |
2010/7/28 |
2,150 |
2,248 |
2,150 |
2,221 |
+4.81% |
22,900 |
2010/7/27 |
2,115 |
2,135 |
2,107 |
2,119 |
-0.80% |
10,000 |
2010/7/26 |
2,145 |
2,150 |
2,136 |
2,136 |
+1.76% |
9,300 |
2010/7/23 |
2,071 |
2,099 |
2,071 |
2,099 |
+5.06% |
5,200 |
2010/7/22 |
2,001 |
2,016 |
1,997 |
1,998 |
-0.99% |
1,900 |
2010/7/21 |
2,055 |
2,087 |
2,018 |
2,018 |
-0.79% |
900 |
2010/7/20 |
2,001 |
2,050 |
2,001 |
2,034 |
+0.05% |
2,400 |
2010/7/16 |
2,066 |
2,068 |
2,030 |
2,033 |
-3.19% |
12,800 |
2010/7/15 |
2,155 |
2,155 |
2,100 |
2,100 |
-2.87% |
25,000 |
2010/7/14 |
2,105 |
2,170 |
2,105 |
2,162 |
+3.74% |
15,000 |
2010/7/13 |
2,097 |
2,120 |
2,084 |
2,084 |
+0.34% |
15,900 |
2010/7/12 |
2,069 |
2,100 |
2,069 |
2,077 |
+0.44% |
23,200 |
2010/7/9 |
2,071 |
2,120 |
2,068 |
2,068 |
-0.14% |
44,200 |
2010/7/8 |
2,053 |
2,089 |
2,046 |
2,071 |
+4.23% |
115,700 |
2010/7/7 |
2,000 |
2,011 |
1,987 |
1,987 |
-1.39% |
8,200 |
2010/7/6 |
1,951 |
2,015 |
1,944 |
2,015 |
+2.08% |
15,000 |
2010/7/5 |
1,973 |
1,997 |
1,973 |
1,974 |
+0.20% |
14,200 |
2010/7/2 |
1,975 |
1,999 |
1,970 |
1,970 |
+1.03% |
19,500 |
2010/7/1 |
2,007 |
2,022 |
1,940 |
1,950 |
-2.16% |
11,700 |
2010/6/30 |
1,939 |
2,010 |
1,939 |
1,993 |
-0.85% |
109,100 |
2010/6/29 |
2,100 |
2,119 |
2,010 |
2,010 |
+0.00% |
243,300 |
2010/6/28 |
2,020 |
2,020 |
2,000 |
2,010 |
-0.05% |
2,400 |
2010/6/25 |
2,089 |
2,089 |
2,004 |
2,011 |
-4.01% |
3,400 |
2010/6/24 |
2,100 |
2,100 |
2,045 |
2,095 |
-0.24% |
1,900 |
2010/6/23 |
2,145 |
2,145 |
2,080 |
2,100 |
-2.10% |
6,000 |
2010/6/22 |
2,158 |
2,165 |
2,145 |
2,145 |
-1.47% |
4,100 |
2010/6/21 |
2,193 |
2,210 |
2,171 |
2,177 |
-1.18% |
3,900 |
2010/6/18 |
2,225 |
2,225 |
2,152 |
2,203 |
-0.77% |
11,300 |
2010/6/17 |
2,145 |
2,245 |
2,145 |
2,220 |
+3.69% |
14,500 |
2010/6/16 |
2,091 |
2,150 |
2,091 |
2,141 |
+2.44% |
11,800 |
2010/6/15 |
2,053 |
2,090 |
2,040 |
2,090 |
+0.97% |
2,400 |
2010/6/14 |
2,053 |
2,070 |
2,053 |
2,070 |
+2.48% |
1,000 |
2010/6/11 |
2,030 |
2,030 |
2,012 |
2,020 |
+1.00% |
1,600 |
2010/6/10 |
2,030 |
2,030 |
2,000 |
2,000 |
-0.30% |
1,100 |
2010/6/9 |
2,010 |
2,010 |
2,006 |
2,006 |
-1.18% |
800 |
2010/6/8 |
1,982 |
2,080 |
1,982 |
2,030 |
+1.45% |
1,400 |
2010/6/7 |
2,055 |
2,055 |
2,000 |
2,001 |
-4.71% |
1,500 |
2010/6/4 |
2,144 |
2,144 |
2,050 |
2,100 |
-1.87% |
2,600 |
2010/6/3 |
2,000 |
2,150 |
2,000 |
2,140 |
+4.44% |
12,100 |
2010/6/2 |
1,980 |
2,049 |
1,960 |
2,049 |
+3.75% |
7,300 |
2010/6/1 |
1,966 |
1,975 |
1,940 |
1,975 |
+0.66% |
2,100 |
2010/5/31 |
2,020 |
2,025 |
1,928 |
1,962 |
-1.90% |
3,200 |
2010/5/28 |
2,030 |
2,070 |
1,952 |
2,000 |
+2.30% |
5,300 |
2010/5/27 |
1,911 |
1,990 |
1,900 |
1,955 |
-5.56% |
7,100 |
2010/5/26 |
1,733 |
2,133 |
1,733 |
2,070 |
+19.45% |
14,900 |
2010/5/25 |
1,716 |
1,733 |
1,691 |
1,733 |
+0.99% |
5,300 |
2010/5/24 |
1,758 |
1,758 |
1,653 |
1,716 |
-3.32% |
37,200 |
2010/5/21 |
1,805 |
1,830 |
1,760 |
1,775 |
-7.31% |
17,000 |
2010/5/20 |
1,910 |
1,964 |
1,900 |
1,915 |
-4.25% |
9,700 |
2010/5/19 |
1,950 |
2,000 |
1,910 |
2,000 |
-1.96% |
6,600 |
2010/5/18 |
2,140 |
2,140 |
2,037 |
2,040 |
-4.67% |
4,900 |
2010/5/17 |
2,107 |
2,150 |
2,001 |
2,140 |
-2.06% |
17,100 |
2010/5/14 |
2,133 |
2,190 |
2,106 |
2,185 |
+1.39% |
3,900 |
2010/5/13 |
2,230 |
2,230 |
2,120 |
2,155 |
+0.28% |
10,800 |
2010/5/12 |
2,150 |
2,190 |
2,080 |
2,149 |
-1.87% |
4,200 |
2010/5/11 |
2,310 |
2,310 |
2,170 |
2,190 |
-4.37% |
24,800 |
2010/5/10 |
2,000 |
2,292 |
1,990 |
2,290 |
+13.93% |
36,300 |
2010/5/7 |
1,920 |
2,040 |
1,900 |
2,010 |
+1.01% |
22,100 |
2010/5/6 |
2,031 |
2,080 |
1,990 |
1,990 |
-6.53% |
20,200 |
2010/4/30 |
2,170 |
2,190 |
2,101 |
2,129 |
+0.90% |
25,200 |
2010/4/28 |
1,961 |
2,290 |
1,961 |
2,110 |
+3.18% |
60,300 |
2010/4/27 |
1,800 |
2,209 |
1,785 |
2,045 |
+10.24% |
75,700 |
2010/4/26 |
1,889 |
1,901 |
1,850 |
1,855 |
+2.54% |
76,800 |
2010/4/23 |
1,583 |
1,846 |
1,580 |
1,809 |
+15.22% |
33,300 |
2010/4/22 |
1,524 |
1,570 |
1,524 |
1,570 |
+0.38% |
10,200 |
2010/4/21 |
1,500 |
1,564 |
1,500 |
1,564 |
+4.27% |
7,200 |
2010/4/20 |
1,500 |
1,530 |
1,500 |
1,500 |
-3.72% |
25,000 |
2010/4/19 |
1,547 |
1,558 |
1,530 |
1,558 |
+0.71% |
26,300 |
2010/4/16 |
1,580 |
1,580 |
1,531 |
1,547 |
+1.05% |
23,400 |
2010/4/15 |
1,538 |
1,550 |
1,510 |
1,531 |
-0.46% |
5,200 |
2010/4/14 |
1,505 |
1,540 |
1,501 |
1,538 |
+2.47% |
14,800 |
2010/4/13 |
1,503 |
1,516 |
1,500 |
1,501 |
-0.92% |
2,200 |
2010/4/12 |
1,515 |
1,530 |
1,513 |
1,515 |
+0.33% |
15,000 |
2010/4/9 |
1,500 |
1,510 |
1,500 |
1,510 |
+0.33% |
12,100 |
2010/4/8 |
1,500 |
1,505 |
1,500 |
1,505 |
+1.28% |
6,400 |
2010/4/7 |
1,514 |
1,514 |
1,486 |
1,486 |
-0.93% |
11,600 |
2010/4/6 |
1,480 |
1,516 |
1,480 |
1,500 |
+2.04% |
22,200 |
2010/4/5 |
1,450 |
1,470 |
1,450 |
1,470 |
+1.45% |
8,100 |
2010/4/2 |
1,447 |
1,450 |
1,400 |
1,449 |
+0.62% |
12,700 |
2010/4/1 |
1,400 |
1,440 |
1,360 |
1,440 |
+1.41% |
11,400 |
2010/3/31 |
1,467 |
1,467 |
1,420 |
1,420 |
-2.74% |
5,400 |
2010/3/30 |
1,405 |
1,460 |
1,405 |
1,460 |
+4.29% |
12,300 |
|