日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/8/17 |
3,840 |
3,840 |
3,830 |
3,830 |
-0.26% |
822 |
2009/8/14 |
3,840 |
3,850 |
3,830 |
3,840 |
-0.26% |
204 |
2009/8/13 |
3,830 |
3,860 |
3,830 |
3,850 |
+0.52% |
479 |
2009/8/12 |
3,820 |
3,900 |
3,820 |
3,830 |
+0.26% |
721 |
2009/8/11 |
3,820 |
3,840 |
3,820 |
3,820 |
+0.00% |
391 |
2009/8/10 |
3,840 |
3,840 |
3,800 |
3,820 |
-0.52% |
900 |
2009/8/7 |
3,840 |
3,840 |
3,840 |
3,840 |
+0.26% |
194 |
2009/8/6 |
3,840 |
3,850 |
3,830 |
3,830 |
-0.26% |
1,067 |
2009/8/5 |
3,840 |
3,850 |
3,840 |
3,840 |
+0.00% |
301 |
2009/8/4 |
3,840 |
3,840 |
3,830 |
3,840 |
+0.00% |
748 |
2009/8/3 |
3,840 |
3,850 |
3,820 |
3,840 |
-0.26% |
394 |
2009/7/31 |
3,820 |
3,850 |
3,820 |
3,850 |
+0.79% |
457 |
2009/7/30 |
3,810 |
3,830 |
3,810 |
3,820 |
+0.26% |
530 |
2009/7/29 |
3,820 |
3,840 |
3,800 |
3,810 |
+0.26% |
511 |
2009/7/28 |
3,800 |
3,810 |
3,800 |
3,800 |
+0.00% |
480 |
2009/7/27 |
3,800 |
3,850 |
3,800 |
3,800 |
-0.52% |
494 |
2009/7/24 |
3,800 |
3,820 |
3,800 |
3,820 |
+0.53% |
699 |
2009/7/23 |
3,800 |
3,850 |
3,800 |
3,800 |
+0.00% |
805 |
2009/7/22 |
3,780 |
3,810 |
3,780 |
3,800 |
+1.33% |
1,143 |
2009/7/21 |
3,800 |
3,810 |
3,700 |
3,750 |
-1.57% |
2,637 |
2009/7/17 |
3,810 |
3,880 |
3,810 |
3,810 |
+0.26% |
574 |
2009/7/16 |
3,820 |
3,850 |
3,800 |
3,800 |
+0.00% |
53 |
2009/7/15 |
3,900 |
3,900 |
3,800 |
3,800 |
+0.00% |
65 |
2009/7/14 |
3,800 |
3,800 |
3,800 |
3,800 |
+3.26% |
20 |
2009/7/13 |
3,800 |
3,810 |
3,650 |
3,680 |
-2.13% |
184 |
2009/7/10 |
3,780 |
3,780 |
3,760 |
3,760 |
-1.57% |
9 |
2009/7/9 |
3,760 |
3,820 |
3,760 |
3,820 |
+0.53% |
66 |
2009/7/8 |
3,800 |
3,880 |
3,800 |
3,800 |
-0.78% |
262 |
2009/7/7 |
3,610 |
3,850 |
3,530 |
3,830 |
+2.13% |
1,249 |
2009/7/6 |
3,850 |
3,910 |
3,660 |
3,750 |
-3.85% |
950 |
2009/7/3 |
3,900 |
3,900 |
3,900 |
3,900 |
+0.00% |
3 |
2009/7/2 |
3,910 |
3,910 |
3,900 |
3,900 |
-0.76% |
12 |
2009/7/1 |
3,830 |
3,940 |
3,830 |
3,930 |
+0.00% |
42 |
2009/6/30 |
3,850 |
3,930 |
3,850 |
3,930 |
+3.15% |
11 |
2009/6/29 |
3,810 |
3,940 |
3,810 |
3,810 |
+0.26% |
64 |
2009/6/26 |
3,820 |
3,930 |
3,800 |
3,800 |
-0.52% |
86 |
2009/6/25 |
3,880 |
3,900 |
3,820 |
3,820 |
+1.06% |
77 |
2009/6/24 |
3,800 |
3,800 |
3,780 |
3,780 |
-0.53% |
22 |
2009/6/23 |
3,900 |
3,900 |
3,800 |
3,800 |
-2.56% |
2 |
2009/6/22 |
3,780 |
3,900 |
3,780 |
3,900 |
+2.63% |
62 |
2009/6/19 |
3,780 |
3,870 |
3,780 |
3,800 |
+0.53% |
19 |
2009/6/18 |
3,750 |
3,920 |
3,750 |
3,780 |
-0.53% |
55 |
2009/6/17 |
3,750 |
3,800 |
3,750 |
3,800 |
-1.30% |
27 |
2009/6/16 |
3,760 |
3,850 |
3,750 |
3,850 |
+0.00% |
67 |
2009/6/15 |
3,850 |
3,980 |
3,760 |
3,850 |
+1.05% |
170 |
2009/6/12 |
3,760 |
3,810 |
3,760 |
3,810 |
+1.33% |
88 |
2009/6/11 |
3,750 |
3,840 |
3,750 |
3,760 |
-0.27% |
21 |
2009/6/10 |
3,800 |
3,840 |
3,770 |
3,770 |
-0.79% |
19 |
2009/6/9 |
3,750 |
3,800 |
3,750 |
3,800 |
+1.33% |
4 |
2009/6/8 |
3,740 |
3,790 |
3,740 |
3,750 |
-0.79% |
64 |
2009/6/5 |
3,750 |
3,800 |
3,750 |
3,780 |
-0.53% |
52 |
2009/6/4 |
3,760 |
3,800 |
3,710 |
3,800 |
+0.00% |
110 |
2009/6/3 |
3,720 |
3,800 |
3,690 |
3,800 |
+0.00% |
68 |
2009/6/2 |
3,750 |
3,800 |
3,710 |
3,800 |
-0.78% |
24 |
2009/6/1 |
3,830 |
3,830 |
3,800 |
3,830 |
+0.26% |
7 |
2009/5/29 |
3,680 |
3,820 |
3,680 |
3,820 |
+3.80% |
45 |
2009/5/28 |
3,740 |
3,810 |
3,650 |
3,680 |
-5.40% |
116 |
2009/5/27 |
3,800 |
3,890 |
3,750 |
3,890 |
+0.00% |
95 |
2009/5/26 |
3,840 |
3,890 |
3,800 |
3,890 |
-1.27% |
38 |
2009/5/25 |
3,930 |
3,940 |
3,900 |
3,940 |
+0.00% |
132 |
2009/5/22 |
3,940 |
3,940 |
3,820 |
3,940 |
-0.51% |
39 |
2009/5/21 |
3,860 |
3,960 |
3,840 |
3,960 |
+3.12% |
116 |
2009/5/20 |
3,810 |
3,840 |
3,790 |
3,840 |
+0.26% |
138 |
2009/5/19 |
3,890 |
3,900 |
3,770 |
3,830 |
-1.79% |
89 |
2009/5/18 |
3,910 |
3,950 |
3,890 |
3,900 |
-0.26% |
139 |
2009/5/15 |
4,000 |
4,000 |
3,910 |
3,910 |
-1.01% |
96 |
2009/5/14 |
3,910 |
3,950 |
3,910 |
3,950 |
+0.25% |
102 |
2009/5/13 |
3,910 |
3,940 |
3,910 |
3,940 |
+0.77% |
96 |
2009/5/12 |
3,910 |
3,950 |
3,910 |
3,910 |
+1.03% |
39 |
2009/5/11 |
3,920 |
3,950 |
3,870 |
3,870 |
-2.03% |
45 |
2009/5/8 |
3,870 |
3,950 |
3,870 |
3,950 |
+0.77% |
316 |
2009/5/7 |
3,800 |
3,920 |
3,800 |
3,920 |
-0.25% |
291 |
2009/5/1 |
3,940 |
3,960 |
3,930 |
3,930 |
-0.51% |
331 |
2009/4/30 |
3,920 |
3,950 |
3,920 |
3,950 |
+1.02% |
218 |
2009/4/28 |
3,910 |
3,960 |
3,910 |
3,910 |
+0.26% |
417 |
2009/4/27 |
3,890 |
3,960 |
3,890 |
3,900 |
-1.27% |
1,110 |
2009/4/24 |
3,960 |
3,960 |
3,920 |
3,950 |
+0.77% |
160 |
2009/4/23 |
3,930 |
3,940 |
3,920 |
3,920 |
-1.01% |
13 |
2009/4/22 |
3,910 |
3,960 |
3,910 |
3,960 |
+0.00% |
957 |
2009/4/21 |
3,900 |
3,960 |
3,900 |
3,960 |
+1.02% |
1,673 |
2009/4/20 |
3,910 |
3,930 |
3,900 |
3,920 |
+0.51% |
338 |
2009/4/17 |
3,910 |
3,940 |
3,900 |
3,900 |
-1.02% |
191 |
2009/4/16 |
3,900 |
3,940 |
3,900 |
3,940 |
+1.29% |
670 |
2009/4/15 |
3,910 |
3,910 |
3,880 |
3,890 |
+0.00% |
416 |
2009/4/14 |
3,890 |
3,890 |
3,870 |
3,890 |
+0.26% |
108 |
2009/4/13 |
3,860 |
3,900 |
3,850 |
3,880 |
+0.78% |
360 |
2009/4/10 |
3,820 |
3,900 |
3,820 |
3,850 |
+1.05% |
388 |
2009/4/9 |
3,900 |
3,930 |
3,800 |
3,810 |
+2.97% |
1,179 |
2009/4/8 |
3,150 |
3,700 |
3,150 |
3,700 |
+15.62% |
455 |
2009/4/7 |
3,180 |
3,260 |
3,180 |
3,200 |
-1.84% |
40 |
2009/4/6 |
3,430 |
3,430 |
3,250 |
3,260 |
-0.61% |
20 |
2009/4/3 |
3,280 |
3,340 |
3,280 |
3,280 |
+0.61% |
114 |
2009/4/2 |
3,290 |
3,400 |
3,260 |
3,260 |
-0.61% |
94 |
2009/4/1 |
3,250 |
3,280 |
3,250 |
3,280 |
-6.29% |
114 |
2009/3/31 |
3,330 |
3,600 |
3,300 |
3,500 |
-0.28% |
85 |
2009/3/30 |
3,350 |
3,600 |
3,350 |
3,510 |
+0.29% |
126 |
2009/3/27 |
3,480 |
3,500 |
3,300 |
3,500 |
+5.11% |
122 |
2009/3/26 |
3,350 |
3,350 |
3,200 |
3,330 |
-0.60% |
50 |
2009/3/25 |
3,680 |
3,680 |
3,200 |
3,350 |
-5.37% |
101 |
2009/3/24 |
3,600 |
3,600 |
3,460 |
3,540 |
+2.61% |
110 |
2009/3/23 |
3,680 |
3,750 |
3,390 |
3,450 |
-3.09% |
99 |
2009/3/19 |
3,400 |
3,700 |
3,400 |
3,560 |
+7.23% |
676 |
2009/3/18 |
3,320 |
3,320 |
3,320 |
3,320 |
+13.70% |
96 |
2009/3/17 |
2,950 |
3,050 |
2,905 |
2,920 |
-7.30% |
370 |
2009/3/16 |
3,500 |
4,150 |
2,910 |
3,150 |
-4.55% |
1,197 |
2009/3/13 |
3,300 |
3,300 |
3,300 |
3,300 |
+13.79% |
203 |
2009/3/12 |
2,900 |
2,900 |
2,900 |
2,900 |
+16.00% |
25 |
2009/3/11 |
2,500 |
2,500 |
2,500 |
2,500 |
+19.05% |
50 |
2009/3/10 |
2,030 |
2,100 |
1,950 |
2,100 |
-2.33% |
49 |
2009/3/9 |
2,135 |
2,150 |
2,135 |
2,150 |
-2.93% |
3 |
2009/3/6 |
2,240 |
2,300 |
2,215 |
2,215 |
-2.85% |
5 |
2009/3/5 |
2,150 |
2,280 |
2,080 |
2,280 |
+0.88% |
16 |
2009/3/4 |
2,245 |
2,260 |
2,245 |
2,260 |
+1.12% |
154 |
2009/3/3 |
2,195 |
2,235 |
2,115 |
2,235 |
+0.00% |
7 |
2009/3/2 |
2,005 |
2,235 |
2,005 |
2,235 |
-2.83% |
37 |
2009/2/27 |
2,300 |
2,350 |
2,190 |
2,300 |
+0.00% |
8 |
2009/2/26 |
2,145 |
2,300 |
2,145 |
2,300 |
+7.23% |
22 |
2009/2/25 |
2,750 |
2,750 |
2,145 |
2,145 |
-12.09% |
128 |
2009/2/24 |
2,400 |
2,440 |
2,240 |
2,440 |
-1.61% |
7 |
2009/2/23 |
2,720 |
2,720 |
2,480 |
2,480 |
-13.89% |
52 |
2009/2/20 |
2,890 |
2,890 |
2,770 |
2,880 |
+1.77% |
6 |
2009/2/19 |
2,460 |
2,830 |
2,460 |
2,830 |
+2.17% |
22 |
2009/2/18 |
2,600 |
2,770 |
2,600 |
2,770 |
-2.12% |
5 |
|