日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/10/26 |
28,000 |
28,500 |
27,760 |
28,490 |
-0.38% |
252 |
2009/10/23 |
29,010 |
29,100 |
28,530 |
28,600 |
-2.02% |
104 |
2009/10/22 |
29,300 |
29,300 |
28,860 |
29,190 |
-2.37% |
191 |
2009/10/21 |
28,760 |
29,900 |
28,760 |
29,900 |
+3.46% |
131 |
2009/10/20 |
28,220 |
29,000 |
27,800 |
28,900 |
+2.77% |
114 |
2009/10/19 |
28,500 |
28,500 |
27,990 |
28,120 |
-1.33% |
188 |
2009/10/16 |
28,800 |
28,810 |
28,480 |
28,500 |
-1.76% |
114 |
2009/10/15 |
29,500 |
30,000 |
28,900 |
29,010 |
-1.66% |
101 |
2009/10/14 |
29,500 |
29,550 |
29,000 |
29,500 |
+0.31% |
84 |
2009/10/13 |
29,460 |
29,750 |
29,350 |
29,410 |
-0.51% |
84 |
2009/10/9 |
29,600 |
29,990 |
29,000 |
29,560 |
-0.81% |
44 |
2009/10/8 |
29,700 |
30,650 |
29,430 |
29,800 |
+1.29% |
143 |
2009/10/7 |
28,610 |
29,740 |
28,610 |
29,420 |
+3.16% |
101 |
2009/10/6 |
29,500 |
29,710 |
28,520 |
28,520 |
-3.06% |
31 |
2009/10/5 |
29,260 |
29,420 |
29,010 |
29,420 |
+0.00% |
36 |
2009/10/2 |
28,210 |
29,500 |
28,210 |
29,420 |
+2.12% |
105 |
2009/10/1 |
29,300 |
29,300 |
28,800 |
28,810 |
-1.54% |
52 |
2009/9/30 |
29,990 |
30,100 |
29,210 |
29,260 |
-3.43% |
35 |
2009/9/29 |
30,850 |
30,850 |
29,910 |
30,300 |
-1.94% |
95 |
2009/9/28 |
30,700 |
31,000 |
30,600 |
30,900 |
-0.32% |
76 |
2009/9/25 |
30,700 |
31,400 |
30,500 |
31,000 |
+0.00% |
148 |
2009/9/24 |
30,450 |
31,600 |
30,450 |
31,000 |
-7.74% |
187 |
2009/9/18 |
34,050 |
34,050 |
33,150 |
33,600 |
-1.47% |
64 |
2009/9/17 |
33,500 |
34,900 |
33,500 |
34,100 |
+1.49% |
38 |
2009/9/16 |
34,000 |
34,000 |
33,350 |
33,600 |
-1.32% |
52 |
2009/9/15 |
35,500 |
35,500 |
34,000 |
34,050 |
-3.54% |
31 |
2009/9/14 |
35,150 |
35,550 |
34,850 |
35,300 |
-0.70% |
81 |
2009/9/11 |
36,150 |
36,500 |
35,500 |
35,550 |
-0.56% |
61 |
2009/9/10 |
36,500 |
36,500 |
35,700 |
35,750 |
-0.69% |
36 |
2009/9/9 |
37,150 |
37,150 |
36,000 |
36,000 |
-0.96% |
41 |
2009/9/8 |
36,100 |
36,700 |
36,100 |
36,350 |
-1.49% |
51 |
2009/9/7 |
36,900 |
36,900 |
36,250 |
36,900 |
+1.10% |
61 |
2009/9/4 |
37,100 |
37,900 |
36,500 |
36,500 |
-2.67% |
41 |
2009/9/3 |
38,800 |
38,800 |
37,500 |
37,500 |
-1.32% |
20 |
2009/9/2 |
38,450 |
39,900 |
38,000 |
38,000 |
-5.00% |
62 |
2009/9/1 |
39,900 |
40,400 |
39,750 |
40,000 |
+1.39% |
155 |
2009/8/31 |
41,300 |
41,300 |
39,450 |
39,450 |
-3.19% |
47 |
2009/8/28 |
41,500 |
41,600 |
39,500 |
40,750 |
-0.12% |
137 |
2009/8/27 |
38,850 |
40,900 |
38,850 |
40,800 |
+5.70% |
132 |
2009/8/26 |
38,100 |
38,600 |
37,850 |
38,600 |
+0.92% |
27 |
2009/8/25 |
38,150 |
38,500 |
38,150 |
38,250 |
-1.67% |
13 |
2009/8/24 |
39,000 |
39,150 |
38,900 |
38,900 |
+3.05% |
52 |
2009/8/21 |
38,550 |
38,750 |
37,650 |
37,750 |
-4.07% |
91 |
2009/8/20 |
38,000 |
39,500 |
38,000 |
39,350 |
+4.79% |
47 |
2009/8/19 |
38,100 |
39,450 |
37,550 |
37,550 |
-1.05% |
51 |
2009/8/18 |
39,350 |
39,350 |
37,600 |
37,950 |
-4.17% |
37 |
2009/8/17 |
39,700 |
39,700 |
38,750 |
39,600 |
+0.13% |
102 |
2009/8/14 |
38,450 |
40,450 |
38,450 |
39,550 |
+2.46% |
126 |
2009/8/13 |
36,800 |
38,600 |
36,800 |
38,600 |
+5.90% |
81 |
2009/8/12 |
36,650 |
36,800 |
36,450 |
36,450 |
-2.67% |
24 |
2009/8/11 |
36,350 |
37,500 |
36,350 |
37,450 |
+2.46% |
22 |
2009/8/10 |
37,000 |
37,000 |
36,300 |
36,550 |
+2.38% |
18 |
2009/8/7 |
36,600 |
36,600 |
35,700 |
35,700 |
-3.12% |
41 |
2009/8/6 |
37,200 |
37,200 |
36,850 |
36,850 |
-1.99% |
6 |
2009/8/5 |
36,800 |
37,900 |
36,600 |
37,600 |
+2.04% |
100 |
2009/8/4 |
36,200 |
36,900 |
36,200 |
36,850 |
+3.22% |
78 |
2009/8/3 |
35,900 |
36,300 |
35,600 |
35,700 |
+0.56% |
121 |
2009/7/31 |
35,950 |
36,800 |
35,500 |
35,500 |
-0.28% |
49 |
2009/7/30 |
35,000 |
36,300 |
34,650 |
35,600 |
+1.42% |
57 |
2009/7/29 |
36,500 |
36,500 |
35,100 |
35,100 |
-4.36% |
83 |
2009/7/28 |
36,500 |
36,700 |
36,100 |
36,700 |
-0.54% |
35 |
2009/7/27 |
37,800 |
37,900 |
36,900 |
36,900 |
-1.34% |
36 |
2009/7/24 |
37,200 |
37,750 |
36,650 |
37,400 |
+2.19% |
112 |
2009/7/23 |
36,950 |
37,500 |
36,550 |
36,600 |
-1.61% |
112 |
2009/7/22 |
36,600 |
37,400 |
36,600 |
37,200 |
+0.54% |
34 |
2009/7/21 |
36,500 |
37,300 |
36,200 |
37,000 |
+1.37% |
42 |
2009/7/17 |
37,000 |
37,400 |
36,100 |
36,500 |
-1.35% |
20 |
2009/7/16 |
38,500 |
38,500 |
37,000 |
37,000 |
-1.33% |
29 |
2009/7/15 |
37,050 |
38,000 |
37,000 |
37,500 |
-1.32% |
70 |
2009/7/14 |
35,700 |
38,000 |
35,700 |
38,000 |
+5.26% |
66 |
2009/7/13 |
38,000 |
39,150 |
36,100 |
36,100 |
-5.99% |
147 |
2009/7/10 |
40,050 |
40,050 |
38,000 |
38,400 |
-0.39% |
45 |
2009/7/9 |
39,000 |
39,000 |
38,000 |
38,550 |
-0.26% |
29 |
2009/7/8 |
38,800 |
39,000 |
38,600 |
38,650 |
-3.13% |
15 |
2009/7/7 |
40,650 |
40,650 |
38,300 |
39,900 |
-2.68% |
43 |
2009/7/6 |
40,500 |
41,000 |
40,000 |
41,000 |
+3.80% |
24 |
2009/7/3 |
40,000 |
40,000 |
39,500 |
39,500 |
-0.50% |
16 |
2009/7/2 |
40,500 |
40,500 |
39,700 |
39,700 |
-0.13% |
10 |
2009/7/1 |
40,950 |
40,950 |
39,450 |
39,750 |
-0.13% |
47 |
2009/6/30 |
39,800 |
39,800 |
39,700 |
39,800 |
+0.25% |
16 |
2009/6/29 |
40,650 |
40,650 |
39,700 |
39,700 |
-0.63% |
22 |
2009/6/26 |
40,000 |
40,000 |
39,300 |
39,950 |
+2.44% |
18 |
2009/6/25 |
39,700 |
39,900 |
39,000 |
39,000 |
+0.00% |
19 |
2009/6/24 |
38,700 |
39,050 |
38,700 |
39,000 |
+0.78% |
17 |
2009/6/23 |
39,500 |
39,500 |
38,550 |
38,700 |
-3.25% |
30 |
2009/6/22 |
39,200 |
40,400 |
39,000 |
40,000 |
+2.04% |
25 |
2009/6/19 |
39,400 |
40,000 |
39,100 |
39,200 |
+0.51% |
21 |
2009/6/18 |
40,700 |
40,700 |
39,000 |
39,000 |
+1.30% |
11 |
2009/6/17 |
38,600 |
39,400 |
38,200 |
38,500 |
-1.28% |
9 |
2009/6/16 |
39,700 |
39,700 |
38,600 |
39,000 |
-2.01% |
80 |
2009/6/15 |
40,450 |
40,450 |
39,800 |
39,800 |
-1.61% |
118 |
2009/6/12 |
42,600 |
42,600 |
40,200 |
40,450 |
-4.37% |
159 |
2009/6/11 |
42,100 |
43,000 |
42,100 |
42,300 |
+2.17% |
51 |
2009/6/10 |
41,850 |
41,850 |
41,350 |
41,400 |
-1.19% |
31 |
2009/6/9 |
42,000 |
42,150 |
41,900 |
41,900 |
-1.30% |
54 |
2009/6/8 |
43,950 |
44,400 |
42,100 |
42,450 |
-3.41% |
92 |
2009/6/5 |
43,700 |
43,950 |
43,700 |
43,950 |
+0.69% |
26 |
2009/6/4 |
42,900 |
44,000 |
42,900 |
43,650 |
+1.87% |
105 |
2009/6/3 |
42,500 |
42,850 |
42,400 |
42,850 |
+1.42% |
81 |
2009/6/2 |
42,000 |
42,400 |
42,000 |
42,250 |
+1.08% |
49 |
2009/6/1 |
41,300 |
41,800 |
41,300 |
41,800 |
+1.21% |
27 |
2009/5/29 |
41,100 |
41,350 |
40,200 |
41,300 |
+0.73% |
44 |
2009/5/28 |
41,400 |
41,400 |
41,000 |
41,000 |
-1.20% |
49 |
2009/5/27 |
40,600 |
41,500 |
40,500 |
41,500 |
+2.98% |
16 |
2009/5/26 |
41,500 |
41,500 |
40,150 |
40,300 |
+0.88% |
73 |
2009/5/25 |
40,000 |
41,450 |
39,600 |
39,950 |
+0.38% |
40 |
2009/5/22 |
41,000 |
41,100 |
39,800 |
39,800 |
-0.62% |
37 |
2009/5/21 |
40,500 |
40,500 |
40,000 |
40,050 |
-1.84% |
9 |
2009/5/20 |
41,500 |
41,500 |
40,800 |
40,800 |
+4.35% |
16 |
2009/5/19 |
41,750 |
41,850 |
39,000 |
39,100 |
-3.58% |
43 |
2009/5/18 |
41,000 |
41,900 |
40,500 |
40,550 |
-0.61% |
80 |
2009/5/15 |
42,500 |
42,500 |
40,800 |
40,800 |
-7.27% |
56 |
2009/5/14 |
43,400 |
44,000 |
42,500 |
44,000 |
-3.08% |
18 |
2009/5/13 |
47,900 |
47,900 |
45,400 |
45,400 |
-4.42% |
43 |
2009/5/12 |
47,100 |
47,500 |
47,100 |
47,500 |
+1.28% |
23 |
2009/5/11 |
49,650 |
49,650 |
46,500 |
46,900 |
-3.70% |
21 |
2009/5/8 |
48,700 |
48,750 |
48,700 |
48,700 |
+0.83% |
21 |
2009/5/7 |
49,050 |
49,500 |
48,300 |
48,300 |
-0.82% |
40 |
2009/5/1 |
48,800 |
48,900 |
48,300 |
48,700 |
+1.88% |
32 |
2009/4/30 |
48,850 |
48,950 |
47,500 |
47,800 |
+2.91% |
32 |
2009/4/28 |
48,450 |
48,450 |
46,400 |
46,450 |
-3.63% |
22 |
2009/4/27 |
48,900 |
48,900 |
47,700 |
48,200 |
+3.88% |
19 |
2009/4/24 |
49,100 |
49,100 |
45,800 |
46,400 |
-0.64% |
42 |
|