日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/7/24 |
44,400 |
45,200 |
44,000 |
44,300 |
-1.12% |
1,063 |
2009/7/23 |
43,900 |
45,000 |
43,700 |
44,800 |
+0.67% |
534 |
2009/7/22 |
44,350 |
45,750 |
44,350 |
44,500 |
-0.34% |
737 |
2009/7/21 |
43,200 |
45,000 |
43,200 |
44,650 |
+4.94% |
680 |
2009/7/17 |
42,450 |
43,800 |
42,400 |
42,550 |
+0.35% |
125 |
2009/7/16 |
43,900 |
44,250 |
42,400 |
42,400 |
-1.51% |
382 |
2009/7/15 |
42,550 |
44,250 |
42,550 |
43,050 |
+1.41% |
278 |
2009/7/14 |
42,100 |
43,500 |
42,100 |
42,450 |
+1.31% |
260 |
2009/7/13 |
42,650 |
43,800 |
41,900 |
41,900 |
-2.67% |
374 |
2009/7/10 |
43,200 |
43,850 |
42,600 |
43,050 |
-1.26% |
372 |
2009/7/9 |
44,100 |
44,200 |
42,650 |
43,600 |
-2.02% |
214 |
2009/7/8 |
44,700 |
45,000 |
44,100 |
44,500 |
-1.33% |
93 |
2009/7/7 |
46,300 |
46,350 |
45,100 |
45,100 |
-3.43% |
89 |
2009/7/6 |
46,500 |
46,700 |
46,400 |
46,700 |
-1.16% |
41 |
2009/7/3 |
46,350 |
47,400 |
45,700 |
47,250 |
+1.29% |
168 |
2009/7/2 |
47,600 |
47,600 |
46,450 |
46,650 |
-1.27% |
173 |
2009/7/1 |
47,050 |
48,100 |
46,800 |
47,250 |
-1.66% |
146 |
2009/6/30 |
46,650 |
48,500 |
46,600 |
48,050 |
+3.67% |
441 |
2009/6/29 |
45,350 |
46,800 |
45,350 |
46,350 |
+1.31% |
259 |
2009/6/26 |
45,850 |
46,450 |
45,400 |
45,750 |
-0.76% |
69 |
2009/6/25 |
46,450 |
47,200 |
45,300 |
46,100 |
-0.22% |
83 |
2009/6/24 |
45,000 |
47,200 |
45,000 |
46,200 |
+1.76% |
109 |
2009/6/23 |
46,300 |
46,300 |
44,900 |
45,400 |
-4.42% |
111 |
2009/6/22 |
46,050 |
47,900 |
46,050 |
47,500 |
+2.26% |
235 |
2009/6/19 |
45,600 |
46,500 |
45,150 |
46,450 |
+0.98% |
176 |
2009/6/18 |
46,200 |
46,300 |
45,400 |
46,000 |
-0.43% |
301 |
2009/6/17 |
46,100 |
47,900 |
46,000 |
46,200 |
-1.07% |
159 |
2009/6/16 |
49,800 |
49,800 |
46,450 |
46,700 |
-6.41% |
169 |
2009/6/15 |
48,550 |
49,900 |
47,900 |
49,900 |
+2.99% |
238 |
2009/6/12 |
46,500 |
48,500 |
46,250 |
48,450 |
+3.30% |
325 |
2009/6/11 |
45,000 |
47,000 |
44,900 |
46,900 |
+3.76% |
439 |
2009/6/10 |
42,500 |
45,200 |
42,500 |
45,200 |
+5.36% |
318 |
2009/6/9 |
43,250 |
43,600 |
42,900 |
42,900 |
-1.72% |
134 |
2009/6/8 |
43,150 |
43,950 |
43,150 |
43,650 |
+0.23% |
73 |
2009/6/5 |
44,700 |
44,700 |
43,000 |
43,550 |
-1.69% |
200 |
2009/6/4 |
44,600 |
45,300 |
44,000 |
44,300 |
-3.28% |
91 |
2009/6/3 |
44,500 |
45,900 |
44,500 |
45,800 |
+2.12% |
194 |
2009/6/2 |
44,700 |
45,000 |
43,600 |
44,850 |
+1.24% |
671 |
2009/6/1 |
42,900 |
44,350 |
42,700 |
44,300 |
+5.23% |
470 |
2009/5/29 |
42,450 |
42,500 |
41,900 |
42,100 |
-1.75% |
221 |
2009/5/28 |
43,300 |
43,400 |
42,800 |
42,850 |
-1.04% |
588 |
2009/5/27 |
42,300 |
43,800 |
42,300 |
43,300 |
+3.10% |
953 |
2009/5/26 |
42,050 |
42,500 |
41,500 |
42,000 |
-1.06% |
298 |
2009/5/25 |
40,700 |
42,750 |
40,700 |
42,450 |
+3.41% |
1,522 |
2009/5/22 |
40,750 |
41,800 |
40,200 |
41,050 |
+1.61% |
1,368 |
2009/5/21 |
40,900 |
40,900 |
39,800 |
40,400 |
-0.37% |
232 |
2009/5/20 |
40,500 |
40,900 |
40,150 |
40,550 |
+0.75% |
149 |
2009/5/19 |
40,150 |
40,700 |
40,050 |
40,250 |
-0.12% |
253 |
2009/5/18 |
40,000 |
40,750 |
40,000 |
40,300 |
-2.30% |
265 |
2009/5/15 |
40,400 |
41,250 |
40,050 |
41,250 |
+2.10% |
412 |
2009/5/14 |
40,000 |
40,500 |
39,750 |
40,400 |
+0.62% |
362 |
2009/5/13 |
40,250 |
40,400 |
39,850 |
40,150 |
+0.38% |
218 |
2009/5/12 |
40,250 |
41,000 |
39,500 |
40,000 |
+0.00% |
274 |
2009/5/11 |
39,750 |
40,800 |
39,400 |
40,000 |
+0.00% |
107 |
2009/5/8 |
40,000 |
40,400 |
38,700 |
40,000 |
-0.74% |
309 |
2009/5/7 |
41,450 |
41,800 |
40,000 |
40,300 |
-2.89% |
231 |
2009/5/1 |
40,400 |
41,850 |
40,300 |
41,500 |
+1.72% |
459 |
2009/4/30 |
40,550 |
41,300 |
40,550 |
40,800 |
-0.24% |
175 |
2009/4/28 |
39,450 |
41,000 |
39,450 |
40,900 |
+3.28% |
684 |
2009/4/27 |
39,200 |
40,500 |
39,200 |
39,600 |
+0.00% |
134 |
2009/4/24 |
39,150 |
40,250 |
39,050 |
39,600 |
+0.38% |
385 |
2009/4/23 |
39,000 |
39,950 |
38,700 |
39,450 |
+0.13% |
150 |
2009/4/22 |
39,200 |
39,450 |
38,300 |
39,400 |
+0.51% |
43 |
2009/4/21 |
39,050 |
39,950 |
38,650 |
39,200 |
-0.51% |
37 |
2009/4/20 |
38,550 |
39,950 |
38,550 |
39,400 |
+0.51% |
1,188 |
2009/4/17 |
39,250 |
39,250 |
39,200 |
39,200 |
-0.25% |
10 |
2009/4/16 |
40,100 |
40,100 |
39,200 |
39,300 |
-2.00% |
81 |
2009/4/15 |
39,750 |
40,300 |
39,350 |
40,100 |
-0.12% |
132 |
2009/4/14 |
39,500 |
40,500 |
39,500 |
40,150 |
+1.65% |
433 |
2009/4/13 |
39,000 |
39,500 |
38,200 |
39,500 |
+0.00% |
144 |
2009/4/10 |
38,800 |
39,550 |
38,500 |
39,500 |
+2.33% |
511 |
2009/4/9 |
38,050 |
39,750 |
38,050 |
38,600 |
+1.58% |
357 |
2009/4/8 |
37,500 |
39,000 |
37,000 |
38,000 |
+0.80% |
363 |
2009/4/7 |
36,850 |
37,700 |
36,850 |
37,700 |
+1.48% |
139 |
2009/4/6 |
37,000 |
37,900 |
37,000 |
37,150 |
+0.95% |
93 |
2009/4/3 |
36,050 |
37,000 |
36,050 |
36,800 |
+2.22% |
482 |
2009/4/2 |
36,300 |
37,000 |
36,000 |
36,000 |
-0.69% |
136 |
2009/4/1 |
36,000 |
36,400 |
36,000 |
36,250 |
-0.41% |
341 |
2009/3/31 |
37,350 |
37,350 |
36,000 |
36,400 |
+1.82% |
150 |
2009/3/30 |
38,950 |
40,000 |
35,750 |
35,750 |
-10.06% |
1,065 |
2009/3/27 |
37,850 |
40,400 |
37,500 |
39,750 |
+1.79% |
253 |
2009/3/26 |
36,600 |
39,100 |
36,600 |
39,050 |
+2.23% |
195 |
2009/3/25 |
37,000 |
39,500 |
37,000 |
38,200 |
+6.70% |
580 |
2009/3/24 |
35,300 |
36,000 |
35,200 |
35,800 |
+1.42% |
140 |
2009/3/23 |
35,600 |
35,600 |
35,250 |
35,300 |
-1.94% |
290 |
2009/3/19 |
36,700 |
37,000 |
36,000 |
36,000 |
-2.96% |
819 |
2009/3/18 |
37,550 |
37,550 |
36,850 |
37,100 |
-0.13% |
560 |
2009/3/17 |
37,500 |
37,800 |
36,500 |
37,150 |
-0.80% |
224 |
2009/3/16 |
38,050 |
39,000 |
37,350 |
37,450 |
-3.60% |
1,030 |
2009/3/13 |
37,650 |
39,000 |
37,100 |
38,850 |
+2.10% |
1,060 |
2009/3/12 |
37,650 |
39,000 |
37,250 |
38,050 |
-7.76% |
1,608 |
2009/3/11 |
42,200 |
42,200 |
40,100 |
41,250 |
-2.37% |
1,760 |
2009/3/10 |
42,250 |
42,300 |
42,250 |
42,250 |
-0.12% |
5,681 |
2009/3/9 |
42,250 |
42,300 |
42,250 |
42,300 |
+0.12% |
4,991 |
2009/3/6 |
42,250 |
42,300 |
42,250 |
42,250 |
+0.00% |
2,325 |
2009/3/5 |
42,300 |
42,300 |
42,250 |
42,250 |
-0.12% |
1,910 |
2009/3/4 |
42,250 |
42,300 |
42,250 |
42,300 |
+0.12% |
2,443 |
2009/3/3 |
42,250 |
42,300 |
42,250 |
42,250 |
+0.00% |
1,747 |
2009/3/2 |
42,250 |
42,300 |
42,200 |
42,250 |
+0.12% |
4,230 |
2009/2/27 |
42,200 |
42,300 |
42,200 |
42,200 |
+0.00% |
2,781 |
2009/2/26 |
42,200 |
42,300 |
42,200 |
42,200 |
+0.00% |
3,162 |
2009/2/25 |
42,200 |
42,300 |
42,200 |
42,200 |
-0.12% |
3,106 |
2009/2/24 |
42,200 |
42,250 |
42,200 |
42,250 |
+0.12% |
4,836 |
2009/2/23 |
42,200 |
42,250 |
42,200 |
42,200 |
-0.12% |
3,682 |
2009/2/20 |
42,200 |
42,300 |
42,200 |
42,250 |
+0.12% |
5,050 |
2009/2/19 |
42,250 |
42,250 |
42,200 |
42,200 |
+0.00% |
3,023 |
2009/2/18 |
42,500 |
42,500 |
42,200 |
42,200 |
+0.12% |
8,866 |
2009/2/17 |
42,150 |
42,200 |
42,150 |
42,150 |
-0.12% |
3,970 |
2009/2/16 |
42,050 |
42,200 |
42,050 |
42,200 |
+0.36% |
8,910 |
2009/2/13 |
42,100 |
42,100 |
42,050 |
42,050 |
+0.00% |
13,350 |
2009/2/12 |
42,050 |
42,250 |
42,050 |
42,050 |
+3.96% |
51,933 |
2009/2/10 |
40,450 |
40,450 |
40,450 |
40,450 |
+10.97% |
2,295 |
2009/2/9 |
36,450 |
36,450 |
36,450 |
36,450 |
+37.96% |
254 |
2009/2/4 |
26,420 |
26,420 |
26,420 |
26,420 |
+29.38% |
142 |
2009/2/2 |
20,420 |
20,420 |
20,420 |
20,420 |
+14.59% |
401 |
2009/1/30 |
16,540 |
17,820 |
16,330 |
17,820 |
+5.95% |
3,522 |
2009/1/29 |
17,200 |
17,280 |
16,500 |
16,820 |
+0.12% |
3,361 |
2009/1/28 |
16,990 |
17,280 |
16,550 |
16,800 |
-0.47% |
3,424 |
2009/1/27 |
15,800 |
16,970 |
15,660 |
16,880 |
+5.50% |
5,850 |
2009/1/26 |
17,310 |
17,570 |
15,820 |
16,000 |
-8.62% |
6,709 |
2009/1/23 |
17,610 |
17,970 |
17,440 |
17,510 |
-1.02% |
3,358 |
2009/1/22 |
17,860 |
18,070 |
17,500 |
17,690 |
+0.23% |
2,736 |
2009/1/21 |
17,800 |
18,400 |
17,650 |
17,650 |
-2.70% |
2,571 |
|