日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/2/8 |
19 |
21 |
18 |
18 |
-10.00% |
866,900 |
2010/2/5 |
24 |
24 |
19 |
20 |
-23.08% |
1,071,700 |
2010/2/4 |
26 |
27 |
25 |
26 |
+0.00% |
251,000 |
2010/2/3 |
25 |
28 |
25 |
26 |
+0.00% |
241,900 |
2010/2/2 |
25 |
26 |
24 |
26 |
+0.00% |
191,300 |
2010/2/1 |
28 |
28 |
26 |
26 |
-13.33% |
230,600 |
2010/1/29 |
28 |
30 |
27 |
30 |
+3.45% |
228,800 |
2010/1/28 |
30 |
31 |
28 |
29 |
+3.57% |
705,800 |
2010/1/27 |
29 |
30 |
26 |
28 |
-6.67% |
711,200 |
2010/1/26 |
29 |
32 |
28 |
30 |
+3.45% |
664,000 |
2010/1/25 |
30 |
31 |
28 |
29 |
-6.45% |
644,700 |
2010/1/22 |
33 |
34 |
29 |
31 |
-6.06% |
1,176,000 |
2010/1/21 |
32 |
40 |
30 |
33 |
+10.00% |
2,907,400 |
2010/1/20 |
35 |
39 |
29 |
30 |
-16.67% |
3,000,900 |
2010/1/19 |
24 |
38 |
24 |
36 |
+50.00% |
5,438,300 |
2010/1/18 |
26 |
27 |
24 |
24 |
-4.00% |
566,300 |
2010/1/15 |
25 |
27 |
24 |
25 |
-7.41% |
734,400 |
2010/1/14 |
32 |
32 |
24 |
27 |
-22.86% |
2,764,200 |
2010/1/13 |
30 |
38 |
29 |
35 |
+6.06% |
4,466,700 |
2010/1/12 |
33 |
33 |
33 |
33 |
-47.62% |
19,700 |
2010/1/8 |
63 |
66 |
56 |
63 |
-3.08% |
474,400 |
2010/1/7 |
63 |
66 |
63 |
65 |
+1.56% |
135,500 |
2010/1/6 |
61 |
64 |
60 |
64 |
+3.23% |
51,500 |
2010/1/5 |
61 |
63 |
60 |
62 |
+0.00% |
97,400 |
2010/1/4 |
67 |
67 |
59 |
62 |
-4.62% |
184,900 |
2009/12/30 |
63 |
69 |
56 |
65 |
+1.56% |
292,100 |
2009/12/29 |
60 |
65 |
59 |
64 |
+10.34% |
167,500 |
2009/12/28 |
58 |
61 |
58 |
58 |
+1.75% |
122,300 |
2009/12/25 |
56 |
58 |
56 |
57 |
+1.79% |
90,500 |
2009/12/24 |
56 |
57 |
54 |
56 |
+3.70% |
57,500 |
2009/12/22 |
55 |
55 |
54 |
54 |
+0.00% |
17,500 |
2009/12/21 |
56 |
57 |
53 |
54 |
-5.26% |
171,000 |
2009/12/18 |
55 |
58 |
55 |
57 |
+3.64% |
85,800 |
2009/12/17 |
55 |
57 |
54 |
55 |
+1.85% |
72,400 |
2009/12/16 |
52 |
55 |
52 |
54 |
+1.89% |
63,200 |
2009/12/15 |
54 |
54 |
52 |
53 |
+0.00% |
37,400 |
2009/12/14 |
53 |
54 |
51 |
53 |
+0.00% |
158,500 |
2009/12/11 |
54 |
54 |
51 |
53 |
-3.64% |
81,400 |
2009/12/10 |
54 |
55 |
54 |
55 |
+0.00% |
38,700 |
2009/12/9 |
57 |
57 |
53 |
55 |
-1.79% |
95,500 |
2009/12/8 |
55 |
56 |
54 |
56 |
+1.82% |
42,900 |
2009/12/7 |
55 |
56 |
55 |
55 |
+0.00% |
23,300 |
2009/12/4 |
57 |
57 |
54 |
55 |
+0.00% |
58,900 |
2009/12/3 |
54 |
57 |
52 |
55 |
-3.51% |
167,500 |
2009/12/2 |
54 |
57 |
53 |
57 |
+7.55% |
85,700 |
2009/12/1 |
52 |
55 |
51 |
53 |
+1.92% |
58,600 |
2009/11/30 |
52 |
53 |
51 |
52 |
+0.00% |
37,900 |
2009/11/27 |
50 |
52 |
50 |
52 |
+0.00% |
51,000 |
2009/11/26 |
51 |
52 |
50 |
52 |
+4.00% |
49,200 |
2009/11/25 |
50 |
52 |
49 |
50 |
-1.96% |
68,900 |
2009/11/24 |
51 |
51 |
49 |
51 |
+0.00% |
35,600 |
2009/11/20 |
48 |
52 |
48 |
51 |
+0.00% |
59,900 |
2009/11/19 |
51 |
51 |
48 |
51 |
+4.08% |
120,000 |
2009/11/18 |
50 |
52 |
47 |
49 |
-7.55% |
254,600 |
2009/11/17 |
54 |
55 |
52 |
53 |
-3.64% |
217,600 |
2009/11/16 |
66 |
72 |
53 |
55 |
-1.79% |
1,293,500 |
2009/11/13 |
55 |
57 |
53 |
56 |
-6.67% |
221,500 |
2009/11/12 |
55 |
61 |
54 |
60 |
+9.09% |
205,100 |
2009/11/11 |
61 |
61 |
53 |
55 |
-8.33% |
220,900 |
2009/11/10 |
58 |
61 |
57 |
60 |
-3.23% |
200,600 |
2009/11/9 |
53 |
64 |
53 |
62 |
+14.81% |
1,068,800 |
2009/11/6 |
53 |
55 |
50 |
54 |
+5.88% |
128,800 |
2009/11/5 |
48 |
53 |
48 |
51 |
+4.08% |
127,600 |
2009/11/4 |
48 |
49 |
47 |
49 |
+0.00% |
31,700 |
2009/11/2 |
50 |
50 |
46 |
49 |
-3.92% |
89,300 |
2009/10/30 |
46 |
51 |
46 |
51 |
+8.51% |
124,000 |
2009/10/29 |
47 |
47 |
45 |
47 |
+0.00% |
75,400 |
2009/10/28 |
47 |
47 |
46 |
47 |
+0.00% |
19,200 |
2009/10/27 |
47 |
48 |
46 |
47 |
+0.00% |
38,200 |
2009/10/26 |
49 |
49 |
47 |
47 |
-2.08% |
30,700 |
2009/10/23 |
49 |
51 |
48 |
48 |
-2.04% |
75,200 |
2009/10/22 |
49 |
49 |
47 |
49 |
+0.00% |
67,500 |
2009/10/21 |
48 |
53 |
46 |
49 |
+2.08% |
337,000 |
2009/10/20 |
44 |
48 |
44 |
48 |
+9.09% |
127,100 |
2009/10/19 |
44 |
45 |
44 |
44 |
-2.22% |
56,300 |
2009/10/16 |
45 |
45 |
44 |
45 |
-2.17% |
20,900 |
2009/10/15 |
45 |
46 |
44 |
46 |
+2.22% |
117,900 |
2009/10/14 |
46 |
46 |
45 |
45 |
-4.26% |
30,200 |
2009/10/13 |
46 |
47 |
45 |
47 |
+2.17% |
30,400 |
2009/10/9 |
46 |
47 |
45 |
46 |
+2.22% |
48,800 |
2009/10/8 |
45 |
47 |
45 |
45 |
-2.17% |
55,400 |
2009/10/7 |
45 |
46 |
44 |
46 |
+6.98% |
49,600 |
2009/10/6 |
44 |
46 |
43 |
43 |
-2.27% |
62,600 |
2009/10/5 |
45 |
45 |
42 |
44 |
-4.35% |
151,800 |
2009/10/2 |
47 |
47 |
41 |
46 |
-8.00% |
211,700 |
2009/10/1 |
49 |
52 |
48 |
50 |
-7.41% |
297,700 |
2009/9/30 |
53 |
60 |
51 |
54 |
+1.89% |
792,900 |
2009/9/29 |
50 |
53 |
50 |
53 |
+3.92% |
153,400 |
2009/9/28 |
53 |
53 |
50 |
51 |
-3.77% |
217,300 |
2009/9/25 |
58 |
61 |
53 |
53 |
-7.02% |
571,100 |
2009/9/24 |
66 |
77 |
57 |
57 |
+16.33% |
5,370,500 |
2009/9/18 |
53 |
53 |
49 |
49 |
-5.77% |
59,200 |
2009/9/17 |
52 |
52 |
50 |
52 |
-1.89% |
100,200 |
2009/9/16 |
54 |
54 |
52 |
53 |
-1.85% |
47,800 |
2009/9/15 |
58 |
58 |
54 |
54 |
+1.89% |
56,200 |
2009/9/14 |
53 |
54 |
53 |
53 |
-1.85% |
13,700 |
2009/9/11 |
54 |
55 |
52 |
54 |
-3.57% |
46,000 |
2009/9/10 |
58 |
58 |
54 |
56 |
-1.75% |
66,400 |
2009/9/9 |
55 |
58 |
55 |
57 |
-1.72% |
41,300 |
2009/9/8 |
52 |
58 |
50 |
58 |
+11.54% |
361,000 |
2009/9/7 |
53 |
53 |
51 |
52 |
+1.96% |
31,100 |
2009/9/4 |
52 |
53 |
50 |
51 |
-5.56% |
137,600 |
2009/9/3 |
54 |
62 |
50 |
54 |
+5.88% |
1,031,200 |
2009/9/2 |
51 |
52 |
51 |
51 |
-1.92% |
36,200 |
2009/9/1 |
53 |
54 |
49 |
52 |
-1.89% |
155,500 |
2009/8/31 |
50 |
54 |
50 |
53 |
-1.85% |
79,300 |
2009/8/28 |
55 |
55 |
54 |
54 |
+0.00% |
29,600 |
2009/8/27 |
55 |
55 |
54 |
54 |
-1.82% |
43,100 |
2009/8/26 |
55 |
55 |
54 |
55 |
+0.00% |
27,600 |
2009/8/25 |
56 |
57 |
53 |
55 |
+1.85% |
83,100 |
2009/8/24 |
53 |
54 |
52 |
54 |
+1.89% |
34,100 |
2009/8/21 |
54 |
55 |
53 |
53 |
-1.85% |
29,000 |
2009/8/20 |
53 |
55 |
53 |
54 |
-1.82% |
33,300 |
2009/8/19 |
56 |
56 |
53 |
55 |
+0.00% |
78,600 |
2009/8/18 |
56 |
65 |
54 |
55 |
-1.79% |
510,700 |
2009/8/17 |
57 |
57 |
56 |
56 |
+1.82% |
18,600 |
2009/8/14 |
55 |
57 |
55 |
55 |
-3.51% |
14,600 |
2009/8/13 |
57 |
57 |
56 |
57 |
+0.00% |
11,800 |
2009/8/12 |
55 |
57 |
55 |
57 |
+3.64% |
20,800 |
2009/8/11 |
55 |
56 |
53 |
55 |
-1.79% |
47,900 |
2009/8/10 |
57 |
57 |
55 |
56 |
-1.75% |
69,700 |
2009/8/7 |
57 |
58 |
56 |
57 |
-1.72% |
37,800 |
2009/8/6 |
58 |
59 |
56 |
58 |
+0.00% |
27,000 |
|