日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/8/28 |
976 |
976 |
976 |
976 |
+0.00% |
1,600 |
2009/8/27 |
975 |
979 |
974 |
976 |
+0.00% |
3,700 |
2009/8/26 |
975 |
976 |
974 |
976 |
+0.10% |
4,300 |
2009/8/25 |
987 |
987 |
975 |
975 |
-1.22% |
4,100 |
2009/8/24 |
988 |
988 |
987 |
987 |
-0.10% |
7,600 |
2009/8/21 |
988 |
988 |
988 |
988 |
+0.10% |
1,600 |
2009/8/19 |
985 |
987 |
985 |
987 |
-0.10% |
1,600 |
2009/8/18 |
981 |
988 |
981 |
988 |
+0.82% |
1,100 |
2009/8/17 |
978 |
980 |
978 |
980 |
+0.20% |
4,400 |
2009/8/14 |
977 |
979 |
976 |
978 |
+0.20% |
7,400 |
2009/8/13 |
976 |
976 |
976 |
976 |
+0.10% |
1,200 |
2009/8/12 |
975 |
975 |
975 |
975 |
+0.10% |
1,400 |
2009/8/11 |
978 |
978 |
974 |
974 |
-0.10% |
4,600 |
2009/8/10 |
979 |
979 |
975 |
975 |
-0.41% |
1,800 |
2009/8/7 |
980 |
981 |
979 |
979 |
+0.00% |
1,000 |
2009/8/6 |
980 |
980 |
979 |
979 |
+0.10% |
1,800 |
2009/8/5 |
980 |
980 |
978 |
978 |
-0.20% |
2,600 |
2009/8/4 |
980 |
980 |
980 |
980 |
-0.20% |
2,200 |
2009/8/3 |
976 |
982 |
975 |
982 |
+0.72% |
6,500 |
2009/7/31 |
974 |
975 |
974 |
975 |
-0.61% |
6,500 |
2009/7/30 |
980 |
981 |
978 |
981 |
-0.41% |
7,400 |
2009/7/29 |
978 |
985 |
978 |
985 |
+0.00% |
13,200 |
2009/7/27 |
977 |
985 |
976 |
985 |
+0.82% |
700 |
2009/7/24 |
977 |
977 |
977 |
977 |
+0.21% |
600 |
2009/7/23 |
975 |
985 |
975 |
975 |
+0.21% |
600 |
2009/7/22 |
971 |
979 |
971 |
973 |
-0.31% |
2,300 |
2009/7/21 |
975 |
977 |
975 |
976 |
-0.31% |
1,300 |
2009/7/17 |
979 |
979 |
975 |
979 |
+0.41% |
1,600 |
2009/7/16 |
976 |
978 |
975 |
975 |
-0.41% |
800 |
2009/7/15 |
979 |
979 |
979 |
979 |
+0.00% |
400 |
2009/7/14 |
979 |
984 |
979 |
979 |
+0.41% |
1,700 |
2009/7/13 |
976 |
979 |
975 |
975 |
-0.41% |
6,600 |
2009/7/10 |
975 |
979 |
975 |
979 |
+0.31% |
2,100 |
2009/7/9 |
979 |
979 |
976 |
976 |
+0.10% |
1,500 |
2009/7/8 |
975 |
980 |
975 |
975 |
-0.41% |
1,600 |
2009/7/7 |
975 |
980 |
975 |
979 |
+0.41% |
2,900 |
2009/7/6 |
975 |
975 |
975 |
975 |
+0.10% |
100 |
2009/7/3 |
974 |
974 |
974 |
974 |
+0.10% |
1,200 |
2009/7/2 |
977 |
978 |
973 |
973 |
-0.51% |
1,300 |
2009/7/1 |
975 |
978 |
975 |
978 |
+0.41% |
500 |
2009/6/30 |
973 |
978 |
973 |
974 |
+0.00% |
1,600 |
2009/6/29 |
973 |
976 |
973 |
974 |
-0.10% |
2,500 |
2009/6/26 |
973 |
979 |
973 |
975 |
+0.31% |
2,000 |
2009/6/25 |
973 |
975 |
972 |
972 |
-0.10% |
7,200 |
2009/6/24 |
972 |
975 |
971 |
973 |
+0.31% |
3,000 |
2009/6/23 |
971 |
973 |
970 |
970 |
+0.00% |
4,100 |
2009/6/22 |
970 |
974 |
970 |
970 |
-0.10% |
3,300 |
2009/6/19 |
970 |
971 |
970 |
971 |
+0.00% |
600 |
2009/6/18 |
971 |
975 |
971 |
971 |
+0.00% |
1,900 |
2009/6/17 |
971 |
975 |
971 |
971 |
+0.21% |
2,500 |
2009/6/16 |
972 |
974 |
969 |
969 |
-0.10% |
5,600 |
2009/6/15 |
972 |
975 |
970 |
970 |
-0.31% |
3,800 |
2009/6/12 |
971 |
975 |
971 |
973 |
-0.51% |
3,800 |
2009/6/11 |
973 |
978 |
973 |
978 |
+0.00% |
900 |
2009/6/10 |
972 |
978 |
972 |
978 |
-0.20% |
400 |
2009/6/9 |
977 |
980 |
977 |
980 |
+0.72% |
800 |
2009/6/8 |
970 |
978 |
970 |
973 |
+0.21% |
900 |
2009/6/5 |
973 |
973 |
969 |
971 |
-0.21% |
2,900 |
2009/6/4 |
971 |
976 |
971 |
973 |
-0.61% |
2,500 |
2009/6/3 |
971 |
979 |
971 |
979 |
+0.31% |
1,100 |
2009/6/2 |
974 |
976 |
970 |
976 |
+0.21% |
3,500 |
2009/6/1 |
969 |
974 |
969 |
974 |
+0.52% |
2,100 |
2009/5/29 |
967 |
973 |
967 |
969 |
+0.41% |
6,300 |
2009/5/28 |
971 |
980 |
965 |
965 |
-0.41% |
15,100 |
2009/5/27 |
969 |
973 |
968 |
969 |
+0.00% |
2,500 |
2009/5/26 |
974 |
974 |
966 |
969 |
-0.62% |
2,700 |
2009/5/25 |
969 |
975 |
968 |
975 |
+0.62% |
2,900 |
2009/5/22 |
968 |
973 |
968 |
969 |
+0.10% |
4,700 |
2009/5/21 |
971 |
973 |
968 |
968 |
-1.02% |
3,200 |
2009/5/20 |
977 |
979 |
971 |
978 |
+0.10% |
5,600 |
2009/5/19 |
975 |
977 |
971 |
977 |
+0.62% |
3,200 |
2009/5/18 |
972 |
976 |
971 |
971 |
-0.10% |
7,000 |
2009/5/15 |
972 |
979 |
972 |
972 |
+0.00% |
5,400 |
2009/5/14 |
977 |
981 |
972 |
972 |
-0.51% |
5,100 |
2009/5/13 |
984 |
985 |
976 |
977 |
-0.81% |
2,100 |
2009/5/12 |
977 |
985 |
972 |
985 |
+0.61% |
4,600 |
2009/5/11 |
970 |
979 |
970 |
979 |
+0.20% |
4,700 |
2009/5/8 |
999 |
1,001 |
970 |
977 |
+0.83% |
20,500 |
2009/5/7 |
970 |
980 |
969 |
969 |
-0.10% |
13,000 |
2009/5/1 |
970 |
978 |
968 |
970 |
+0.21% |
17,800 |
2009/4/30 |
969 |
974 |
967 |
968 |
+0.00% |
26,000 |
2009/4/28 |
975 |
975 |
966 |
968 |
-0.72% |
55,400 |
2009/4/27 |
982 |
982 |
971 |
975 |
-1.32% |
4,400 |
2009/4/24 |
982 |
990 |
973 |
988 |
-1.20% |
10,100 |
2009/4/23 |
998 |
1,000 |
981 |
1,000 |
+0.20% |
14,500 |
2009/4/22 |
997 |
999 |
996 |
998 |
-0.10% |
27,400 |
2009/4/21 |
997 |
999 |
997 |
999 |
+0.00% |
40,200 |
2009/4/20 |
999 |
999 |
996 |
999 |
+0.30% |
20,800 |
2009/4/17 |
999 |
999 |
996 |
996 |
-0.30% |
23,100 |
2009/4/16 |
999 |
999 |
996 |
999 |
+0.00% |
61,000 |
2009/4/15 |
996 |
999 |
996 |
999 |
+0.30% |
63,400 |
2009/4/14 |
998 |
999 |
995 |
996 |
-0.30% |
119,000 |
2009/4/13 |
998 |
1,000 |
997 |
999 |
-0.10% |
81,300 |
2009/4/10 |
998 |
1,000 |
997 |
1,000 |
+0.10% |
41,000 |
2009/4/9 |
997 |
999 |
997 |
999 |
+0.10% |
54,200 |
2009/4/8 |
997 |
998 |
996 |
998 |
+0.10% |
51,900 |
2009/4/7 |
996 |
998 |
996 |
997 |
-0.10% |
64,300 |
2009/4/6 |
996 |
998 |
995 |
998 |
+0.00% |
105,100 |
2009/4/3 |
996 |
998 |
995 |
998 |
+0.20% |
78,100 |
2009/4/2 |
995 |
999 |
995 |
996 |
+0.00% |
73,900 |
2009/4/1 |
997 |
1,000 |
994 |
996 |
-0.40% |
114,800 |
2009/3/31 |
997 |
1,000 |
996 |
1,000 |
+0.20% |
184,500 |
2009/3/30 |
996 |
998 |
996 |
998 |
+0.20% |
95,300 |
2009/3/27 |
997 |
998 |
996 |
996 |
-0.10% |
96,900 |
2009/3/26 |
997 |
998 |
996 |
997 |
-0.20% |
172,200 |
2009/3/25 |
997 |
1,000 |
997 |
999 |
+0.20% |
79,900 |
2009/3/24 |
996 |
1,000 |
996 |
997 |
+0.00% |
75,900 |
2009/3/23 |
996 |
999 |
996 |
997 |
+0.00% |
111,600 |
2009/3/19 |
995 |
997 |
995 |
997 |
+0.20% |
190,800 |
2009/3/18 |
995 |
996 |
995 |
995 |
+0.00% |
103,400 |
2009/3/17 |
995 |
996 |
994 |
995 |
+0.00% |
82,500 |
2009/3/16 |
994 |
996 |
994 |
995 |
+0.10% |
79,600 |
2009/3/13 |
994 |
996 |
994 |
994 |
-0.10% |
109,800 |
2009/3/12 |
994 |
996 |
994 |
995 |
+0.10% |
176,100 |
2009/3/11 |
994 |
995 |
994 |
994 |
+0.00% |
303,900 |
2009/3/10 |
993 |
995 |
993 |
994 |
-0.10% |
224,100 |
2009/3/9 |
992 |
995 |
992 |
995 |
+0.30% |
358,200 |
2009/3/6 |
991 |
994 |
991 |
992 |
+0.10% |
377,900 |
2009/3/5 |
990 |
994 |
990 |
991 |
+92.05% |
1,412,600 |
2009/2/27 |
511 |
516 |
500 |
516 |
+0.78% |
12,600 |
2009/2/26 |
510 |
514 |
510 |
512 |
+0.59% |
2,300 |
2009/2/25 |
501 |
509 |
500 |
509 |
+0.20% |
9,400 |
2009/2/24 |
494 |
508 |
494 |
508 |
+0.79% |
3,800 |
|