日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/1/4 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.00% |
700 |
2009/12/30 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.00% |
200 |
2009/12/29 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.00% |
200 |
2009/12/28 |
3,710 |
3,710 |
3,700 |
3,700 |
-0.27% |
300 |
2009/12/24 |
3,690 |
3,710 |
3,690 |
3,710 |
+0.54% |
4,700 |
2009/12/22 |
3,690 |
3,690 |
3,690 |
3,690 |
+0.00% |
3,200 |
2009/12/21 |
3,690 |
3,690 |
3,690 |
3,690 |
+0.00% |
600 |
2009/12/18 |
3,690 |
3,690 |
3,690 |
3,690 |
-0.27% |
200 |
2009/12/17 |
3,690 |
3,700 |
3,690 |
3,700 |
+0.27% |
2,500 |
2009/12/16 |
3,690 |
3,690 |
3,690 |
3,690 |
+0.82% |
300 |
2009/12/14 |
3,670 |
3,670 |
3,660 |
3,660 |
+0.00% |
200 |
2009/12/10 |
3,670 |
3,690 |
3,660 |
3,660 |
-0.27% |
1,000 |
2009/12/9 |
3,660 |
3,670 |
3,660 |
3,670 |
+0.27% |
2,300 |
2009/12/8 |
3,660 |
3,670 |
3,660 |
3,660 |
+0.00% |
1,300 |
2009/12/7 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.27% |
3,800 |
2009/12/4 |
3,650 |
3,650 |
3,650 |
3,650 |
-0.27% |
100 |
2009/12/3 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.00% |
100 |
2009/12/2 |
3,660 |
3,660 |
3,660 |
3,660 |
-0.54% |
1,000 |
2009/12/1 |
3,660 |
3,680 |
3,660 |
3,680 |
+0.27% |
1,300 |
2009/11/30 |
3,660 |
3,670 |
3,660 |
3,670 |
+0.55% |
700 |
2009/11/27 |
3,660 |
3,660 |
3,650 |
3,650 |
-0.27% |
400 |
2009/11/26 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.27% |
200 |
2009/11/25 |
3,650 |
3,650 |
3,650 |
3,650 |
+0.00% |
300 |
2009/11/24 |
3,660 |
3,660 |
3,650 |
3,650 |
+0.00% |
400 |
2009/11/20 |
3,650 |
3,670 |
3,650 |
3,650 |
-0.54% |
1,800 |
2009/11/19 |
3,670 |
3,670 |
3,670 |
3,670 |
+0.27% |
100 |
2009/11/18 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.27% |
100 |
2009/11/17 |
3,650 |
3,650 |
3,650 |
3,650 |
+0.27% |
100 |
2009/11/16 |
3,650 |
3,650 |
3,640 |
3,640 |
-0.55% |
1,300 |
2009/11/13 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.00% |
100 |
2009/11/11 |
3,660 |
3,660 |
3,660 |
3,660 |
-1.08% |
800 |
2009/11/10 |
3,680 |
3,700 |
3,680 |
3,700 |
+0.82% |
600 |
2009/11/9 |
3,670 |
3,670 |
3,670 |
3,670 |
+0.00% |
100 |
2009/11/5 |
3,660 |
3,670 |
3,660 |
3,670 |
+0.27% |
1,100 |
2009/11/4 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.00% |
800 |
2009/11/2 |
3,640 |
3,660 |
3,640 |
3,660 |
-0.27% |
600 |
2009/10/30 |
3,670 |
3,670 |
3,670 |
3,670 |
+0.00% |
200 |
2009/10/29 |
3,670 |
3,670 |
3,670 |
3,670 |
-0.27% |
300 |
2009/10/28 |
3,680 |
3,680 |
3,670 |
3,680 |
+0.27% |
2,200 |
2009/10/27 |
3,670 |
3,670 |
3,670 |
3,670 |
+0.00% |
200 |
2009/10/23 |
3,660 |
3,670 |
3,660 |
3,670 |
+0.27% |
800 |
2009/10/22 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.00% |
700 |
2009/10/21 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.00% |
3,000 |
2009/10/20 |
3,660 |
3,670 |
3,660 |
3,660 |
-0.27% |
1,100 |
2009/10/19 |
3,650 |
3,670 |
3,650 |
3,670 |
+0.27% |
500 |
2009/10/16 |
3,660 |
3,660 |
3,660 |
3,660 |
+0.00% |
100 |
2009/10/15 |
3,650 |
3,660 |
3,650 |
3,660 |
-0.27% |
300 |
2009/10/14 |
3,670 |
3,670 |
3,670 |
3,670 |
+0.27% |
2,900 |
2009/10/13 |
3,650 |
3,660 |
3,650 |
3,660 |
+0.55% |
900 |
2009/10/9 |
3,640 |
3,640 |
3,640 |
3,640 |
+0.28% |
400 |
2009/10/8 |
3,620 |
3,640 |
3,620 |
3,630 |
+0.28% |
1,900 |
2009/10/7 |
3,620 |
3,620 |
3,620 |
3,620 |
+0.28% |
1,100 |
2009/10/6 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.00% |
6,000 |
2009/10/5 |
3,610 |
3,620 |
3,610 |
3,610 |
+0.28% |
3,000 |
2009/10/2 |
3,590 |
3,600 |
3,580 |
3,600 |
+4.65% |
4,600 |
2009/10/1 |
3,680 |
3,700 |
3,440 |
3,440 |
-7.77% |
8,700 |
2009/9/30 |
3,720 |
3,730 |
3,720 |
3,730 |
+0.00% |
4,000 |
2009/9/29 |
3,730 |
3,730 |
3,730 |
3,730 |
+0.00% |
17,500 |
2009/9/28 |
3,730 |
3,730 |
3,730 |
3,730 |
-0.27% |
11,200 |
2009/9/25 |
3,730 |
3,740 |
3,730 |
3,740 |
+0.00% |
35,800 |
2009/9/24 |
3,730 |
3,740 |
3,730 |
3,740 |
+0.54% |
24,300 |
2009/9/18 |
3,730 |
3,730 |
3,720 |
3,720 |
+0.00% |
98,300 |
2009/9/17 |
3,720 |
3,730 |
3,720 |
3,720 |
+0.00% |
30,000 |
2009/9/16 |
3,720 |
3,730 |
3,720 |
3,720 |
+0.00% |
8,700 |
2009/9/15 |
3,730 |
3,730 |
3,720 |
3,720 |
-0.27% |
5,000 |
2009/9/14 |
3,730 |
3,730 |
3,720 |
3,730 |
+0.27% |
73,100 |
2009/9/11 |
3,720 |
3,730 |
3,720 |
3,720 |
+0.00% |
7,400 |
2009/9/10 |
3,730 |
3,730 |
3,720 |
3,720 |
+0.00% |
21,700 |
2009/9/9 |
3,720 |
3,730 |
3,720 |
3,720 |
-0.27% |
48,800 |
2009/9/8 |
3,730 |
3,730 |
3,720 |
3,730 |
+0.27% |
189,400 |
2009/9/7 |
3,730 |
3,730 |
3,720 |
3,720 |
-0.27% |
21,300 |
2009/9/4 |
3,730 |
3,730 |
3,720 |
3,730 |
+0.00% |
19,800 |
2009/9/3 |
3,730 |
3,740 |
3,720 |
3,730 |
+0.27% |
103,700 |
2009/9/2 |
3,730 |
3,730 |
3,720 |
3,720 |
+0.00% |
14,300 |
2009/9/1 |
3,720 |
3,730 |
3,720 |
3,720 |
+0.00% |
14,900 |
2009/8/31 |
3,730 |
3,730 |
3,720 |
3,720 |
+0.00% |
10,700 |
2009/8/28 |
3,730 |
3,730 |
3,720 |
3,720 |
+0.00% |
45,100 |
2009/8/27 |
3,720 |
3,730 |
3,720 |
3,720 |
+0.00% |
17,600 |
2009/8/26 |
3,720 |
3,730 |
3,710 |
3,720 |
+0.27% |
37,700 |
2009/8/25 |
3,710 |
3,720 |
3,710 |
3,710 |
-0.27% |
26,600 |
2009/8/24 |
3,720 |
3,720 |
3,710 |
3,720 |
+0.27% |
50,800 |
2009/8/21 |
3,710 |
3,720 |
3,710 |
3,710 |
+0.00% |
49,300 |
2009/8/20 |
3,710 |
3,720 |
3,700 |
3,710 |
+0.00% |
322,300 |
2009/8/19 |
3,700 |
3,710 |
3,700 |
3,710 |
+0.00% |
347,800 |
2009/8/18 |
3,710 |
3,720 |
3,700 |
3,710 |
+23.26% |
166,700 |
2009/8/14 |
3,090 |
3,110 |
3,010 |
3,010 |
-2.27% |
5,000 |
2009/8/13 |
3,060 |
3,080 |
3,030 |
3,080 |
-0.32% |
2,000 |
2009/8/12 |
3,030 |
3,100 |
3,030 |
3,090 |
-1.28% |
4,500 |
2009/8/11 |
3,020 |
3,150 |
3,000 |
3,130 |
+3.99% |
16,100 |
2009/8/10 |
2,950 |
3,010 |
2,950 |
3,010 |
+2.03% |
11,400 |
2009/8/7 |
2,930 |
2,950 |
2,890 |
2,950 |
+0.68% |
5,300 |
2009/8/6 |
2,870 |
2,930 |
2,850 |
2,930 |
+2.63% |
12,000 |
2009/8/5 |
2,835 |
2,870 |
2,820 |
2,855 |
+1.60% |
5,100 |
2009/8/4 |
2,855 |
2,870 |
2,800 |
2,810 |
-0.71% |
4,300 |
2009/8/3 |
2,815 |
2,855 |
2,815 |
2,830 |
+0.18% |
1,600 |
2009/7/31 |
2,865 |
2,870 |
2,825 |
2,825 |
+0.71% |
13,100 |
2009/7/30 |
2,815 |
2,845 |
2,795 |
2,805 |
-0.18% |
4,500 |
2009/7/29 |
2,820 |
2,870 |
2,740 |
2,810 |
+0.36% |
9,200 |
2009/7/28 |
2,835 |
2,850 |
2,785 |
2,800 |
-1.75% |
5,500 |
2009/7/27 |
2,840 |
2,860 |
2,840 |
2,850 |
+0.71% |
3,000 |
2009/7/24 |
2,920 |
2,940 |
2,830 |
2,830 |
-3.58% |
10,500 |
2009/7/23 |
2,895 |
2,950 |
2,860 |
2,935 |
+1.38% |
14,800 |
2009/7/22 |
2,905 |
2,925 |
2,880 |
2,895 |
-1.70% |
6,800 |
2009/7/21 |
2,890 |
2,990 |
2,860 |
2,945 |
+4.43% |
17,300 |
2009/7/17 |
2,800 |
2,825 |
2,800 |
2,820 |
+1.08% |
8,600 |
2009/7/16 |
2,795 |
2,810 |
2,780 |
2,790 |
-0.36% |
9,500 |
2009/7/15 |
2,775 |
2,805 |
2,775 |
2,800 |
-0.53% |
5,400 |
2009/7/14 |
2,830 |
2,830 |
2,790 |
2,815 |
+0.54% |
6,800 |
2009/7/13 |
2,810 |
2,825 |
2,790 |
2,800 |
-0.36% |
8,000 |
2009/7/10 |
2,775 |
2,810 |
2,730 |
2,810 |
+2.74% |
5,700 |
2009/7/9 |
2,785 |
2,785 |
2,710 |
2,735 |
-3.19% |
13,600 |
2009/7/8 |
2,830 |
2,835 |
2,795 |
2,825 |
+0.53% |
10,800 |
2009/7/7 |
2,770 |
2,810 |
2,760 |
2,810 |
+1.44% |
13,000 |
2009/7/6 |
2,825 |
2,845 |
2,770 |
2,770 |
-2.29% |
12,400 |
2009/7/3 |
2,780 |
2,845 |
2,780 |
2,835 |
+1.07% |
8,800 |
2009/7/2 |
2,805 |
2,810 |
2,780 |
2,805 |
+1.26% |
9,600 |
2009/7/1 |
2,695 |
2,820 |
2,695 |
2,770 |
+2.40% |
15,100 |
2009/6/30 |
2,675 |
2,710 |
2,675 |
2,705 |
+1.69% |
18,300 |
2009/6/29 |
2,630 |
2,675 |
2,630 |
2,660 |
+0.00% |
4,900 |
2009/6/26 |
2,630 |
2,670 |
2,625 |
2,660 |
+0.19% |
6,600 |
2009/6/25 |
2,645 |
2,665 |
2,610 |
2,655 |
+0.38% |
17,200 |
2009/6/24 |
2,615 |
2,650 |
2,615 |
2,645 |
+0.00% |
2,100 |
2009/6/23 |
2,655 |
2,655 |
2,635 |
2,645 |
+0.38% |
12,300 |
|