日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/11/25 |
3,900 |
4,220 |
3,900 |
4,170 |
+1.71% |
228 |
2009/11/24 |
4,220 |
4,310 |
3,890 |
4,100 |
-1.68% |
175 |
2009/11/20 |
4,320 |
4,450 |
4,100 |
4,170 |
-12.21% |
210 |
2009/11/19 |
4,300 |
4,750 |
4,300 |
4,750 |
+9.20% |
28 |
2009/11/18 |
4,650 |
4,750 |
4,350 |
4,350 |
-9.38% |
50 |
2009/11/17 |
4,940 |
4,940 |
4,800 |
4,800 |
-2.04% |
29 |
2009/11/16 |
5,000 |
5,000 |
4,880 |
4,900 |
-2.00% |
6 |
2009/11/13 |
4,650 |
5,000 |
4,650 |
5,000 |
+2.04% |
70 |
2009/11/12 |
4,850 |
4,900 |
4,850 |
4,900 |
-1.61% |
23 |
2009/11/11 |
5,000 |
5,000 |
4,960 |
4,980 |
-0.40% |
16 |
2009/11/10 |
4,900 |
5,040 |
4,900 |
5,000 |
+0.00% |
132 |
2009/11/9 |
4,950 |
5,000 |
4,900 |
5,000 |
+0.00% |
214 |
2009/11/6 |
5,020 |
5,020 |
4,910 |
5,000 |
-0.99% |
11 |
2009/11/5 |
5,050 |
5,050 |
5,050 |
5,050 |
+0.80% |
26 |
2009/11/4 |
5,000 |
5,200 |
5,000 |
5,010 |
+0.20% |
23 |
2009/11/2 |
4,990 |
5,000 |
4,990 |
5,000 |
-1.77% |
28 |
2009/10/30 |
4,980 |
5,110 |
4,980 |
5,090 |
+2.21% |
52 |
2009/10/29 |
5,000 |
5,000 |
4,930 |
4,980 |
-1.78% |
15 |
2009/10/28 |
5,000 |
5,290 |
5,000 |
5,070 |
+1.40% |
83 |
2009/10/27 |
5,300 |
5,300 |
5,000 |
5,000 |
-3.85% |
148 |
2009/10/26 |
5,100 |
5,300 |
4,950 |
5,200 |
+5.05% |
236 |
2009/10/23 |
4,830 |
5,150 |
4,780 |
4,950 |
+3.56% |
994 |
2009/10/22 |
4,850 |
4,850 |
4,650 |
4,780 |
-1.44% |
462 |
2009/10/21 |
4,790 |
4,850 |
4,790 |
4,850 |
-0.41% |
14 |
2009/10/20 |
4,700 |
4,870 |
4,700 |
4,870 |
+4.28% |
27 |
2009/10/16 |
4,710 |
4,710 |
4,670 |
4,670 |
-1.89% |
64 |
2009/10/15 |
4,710 |
4,810 |
4,660 |
4,760 |
+0.85% |
52 |
2009/10/14 |
4,790 |
4,850 |
4,720 |
4,720 |
-2.48% |
124 |
2009/10/13 |
4,620 |
4,890 |
4,580 |
4,840 |
+5.91% |
404 |
2009/10/9 |
4,460 |
4,570 |
4,400 |
4,570 |
+3.63% |
218 |
2009/10/8 |
4,400 |
4,410 |
4,400 |
4,410 |
-0.23% |
8 |
2009/10/7 |
4,510 |
4,510 |
4,400 |
4,420 |
+1.61% |
60 |
2009/10/6 |
4,440 |
4,690 |
4,350 |
4,350 |
-2.25% |
41 |
2009/10/5 |
4,300 |
4,450 |
4,260 |
4,450 |
+5.95% |
36 |
2009/10/2 |
4,280 |
4,280 |
4,200 |
4,200 |
-1.87% |
10 |
2009/10/1 |
4,560 |
4,570 |
4,280 |
4,280 |
-6.14% |
34 |
2009/9/30 |
4,480 |
4,800 |
4,480 |
4,560 |
+1.79% |
362 |
2009/9/29 |
4,250 |
4,490 |
4,210 |
4,480 |
+6.67% |
246 |
2009/9/28 |
4,110 |
4,210 |
4,110 |
4,200 |
-2.78% |
182 |
2009/9/25 |
4,310 |
4,320 |
4,260 |
4,320 |
+2.37% |
38 |
2009/9/24 |
4,200 |
4,300 |
4,200 |
4,220 |
+0.96% |
89 |
2009/9/18 |
4,160 |
4,180 |
4,130 |
4,180 |
-1.65% |
14 |
2009/9/17 |
4,430 |
4,430 |
4,250 |
4,250 |
-2.30% |
31 |
2009/9/16 |
4,500 |
4,500 |
4,350 |
4,350 |
-3.33% |
43 |
2009/9/15 |
4,390 |
4,500 |
4,330 |
4,500 |
+2.74% |
92 |
2009/9/14 |
4,330 |
4,380 |
4,250 |
4,380 |
+0.00% |
111 |
2009/9/11 |
4,480 |
4,480 |
4,380 |
4,380 |
-6.41% |
26 |
2009/9/10 |
4,600 |
4,680 |
4,580 |
4,680 |
+1.52% |
49 |
2009/9/9 |
4,610 |
4,610 |
4,560 |
4,610 |
+2.22% |
64 |
2009/9/8 |
4,350 |
4,510 |
4,200 |
4,510 |
+4.88% |
37 |
2009/9/7 |
4,300 |
4,310 |
4,300 |
4,300 |
-1.15% |
30 |
2009/9/4 |
4,500 |
4,600 |
4,350 |
4,350 |
-3.55% |
19 |
2009/9/3 |
4,600 |
4,600 |
4,500 |
4,510 |
-3.01% |
28 |
2009/9/2 |
4,640 |
4,650 |
4,500 |
4,650 |
-3.12% |
82 |
2009/9/1 |
4,660 |
4,800 |
4,550 |
4,800 |
-2.04% |
80 |
2009/8/31 |
4,950 |
4,950 |
4,560 |
4,900 |
+0.00% |
105 |
2009/8/28 |
4,810 |
5,100 |
4,810 |
4,900 |
+2.94% |
61 |
2009/8/27 |
4,950 |
4,950 |
4,750 |
4,760 |
-4.99% |
71 |
2009/8/26 |
5,010 |
5,010 |
5,010 |
5,010 |
-1.38% |
2 |
2009/8/25 |
5,100 |
5,150 |
5,080 |
5,080 |
-1.74% |
117 |
2009/8/24 |
4,920 |
5,180 |
4,920 |
5,170 |
+5.08% |
79 |
2009/8/21 |
4,800 |
5,200 |
4,800 |
4,920 |
+1.65% |
514 |
2009/8/20 |
4,500 |
5,000 |
4,500 |
4,840 |
+5.68% |
97 |
2009/8/19 |
4,530 |
4,600 |
4,510 |
4,580 |
+2.92% |
61 |
2009/8/18 |
4,800 |
4,800 |
4,400 |
4,450 |
-9.18% |
457 |
2009/8/17 |
5,100 |
5,100 |
4,800 |
4,900 |
-5.77% |
117 |
2009/8/14 |
5,050 |
5,300 |
5,050 |
5,200 |
+2.97% |
573 |
2009/8/13 |
4,760 |
5,180 |
4,760 |
5,050 |
+8.37% |
537 |
2009/8/12 |
5,230 |
5,250 |
4,660 |
4,660 |
-1.89% |
1,514 |
2009/8/11 |
4,750 |
4,750 |
4,750 |
4,750 |
+12.56% |
300 |
2009/8/10 |
4,220 |
4,220 |
4,220 |
4,220 |
+0.48% |
2 |
2009/8/7 |
4,180 |
4,200 |
4,160 |
4,200 |
-1.18% |
71 |
2009/8/6 |
4,180 |
4,250 |
4,150 |
4,250 |
-1.16% |
20 |
2009/8/5 |
4,400 |
4,400 |
4,200 |
4,300 |
+0.00% |
41 |
2009/8/4 |
4,300 |
4,600 |
4,300 |
4,300 |
-0.69% |
57 |
2009/8/3 |
4,230 |
4,390 |
4,150 |
4,330 |
+3.10% |
214 |
2009/7/31 |
4,190 |
4,370 |
4,100 |
4,200 |
+2.44% |
108 |
2009/7/30 |
4,310 |
4,310 |
3,810 |
4,100 |
-4.87% |
134 |
2009/7/29 |
4,360 |
4,500 |
4,300 |
4,310 |
-2.05% |
46 |
2009/7/28 |
4,700 |
4,700 |
4,400 |
4,400 |
-6.98% |
104 |
2009/7/27 |
4,730 |
4,730 |
4,730 |
4,730 |
+11.82% |
126 |
2009/7/24 |
4,360 |
4,470 |
4,200 |
4,230 |
-10.00% |
118 |
2009/7/23 |
4,740 |
4,740 |
4,700 |
4,700 |
-1.05% |
46 |
2009/7/22 |
4,740 |
4,750 |
4,500 |
4,750 |
+0.21% |
105 |
2009/7/21 |
4,550 |
4,800 |
4,550 |
4,740 |
-7.06% |
194 |
2009/7/17 |
4,650 |
5,100 |
4,350 |
5,100 |
+10.87% |
499 |
2009/7/16 |
4,050 |
4,600 |
4,050 |
4,600 |
+12.20% |
458 |
2009/7/15 |
3,850 |
4,350 |
3,800 |
4,100 |
+6.49% |
417 |
2009/7/14 |
3,750 |
3,850 |
3,750 |
3,850 |
+5.19% |
11 |
2009/7/13 |
3,700 |
3,700 |
3,650 |
3,660 |
-2.40% |
46 |
2009/7/10 |
3,830 |
3,830 |
3,750 |
3,750 |
-1.32% |
19 |
2009/7/9 |
3,770 |
3,810 |
3,770 |
3,800 |
+0.26% |
92 |
2009/7/8 |
3,780 |
3,800 |
3,780 |
3,790 |
-0.52% |
50 |
2009/7/7 |
3,790 |
3,810 |
3,710 |
3,810 |
+0.00% |
72 |
2009/7/6 |
3,710 |
3,810 |
3,600 |
3,810 |
+1.60% |
23 |
2009/7/3 |
3,790 |
3,790 |
3,750 |
3,750 |
-0.53% |
18 |
2009/7/2 |
3,700 |
3,770 |
3,700 |
3,770 |
+1.89% |
22 |
2009/7/1 |
3,770 |
3,800 |
3,500 |
3,700 |
-3.14% |
247 |
2009/6/30 |
3,910 |
3,950 |
3,820 |
3,820 |
-2.05% |
106 |
2009/6/29 |
3,940 |
3,940 |
3,900 |
3,900 |
-2.26% |
31 |
2009/6/26 |
4,000 |
4,000 |
3,900 |
3,990 |
+2.31% |
13 |
2009/6/25 |
3,930 |
4,000 |
3,900 |
3,900 |
-2.01% |
61 |
2009/6/24 |
4,000 |
4,000 |
3,950 |
3,980 |
+0.00% |
17 |
2009/6/23 |
3,960 |
3,980 |
3,960 |
3,980 |
+0.51% |
4 |
2009/6/22 |
3,980 |
3,990 |
3,850 |
3,960 |
-0.25% |
111 |
2009/6/19 |
3,980 |
3,980 |
3,970 |
3,970 |
+0.51% |
6 |
2009/6/18 |
3,900 |
3,950 |
3,860 |
3,950 |
+1.54% |
48 |
2009/6/17 |
3,960 |
3,970 |
3,890 |
3,890 |
-1.52% |
21 |
2009/6/16 |
3,990 |
3,990 |
3,840 |
3,950 |
-1.74% |
26 |
2009/6/15 |
3,980 |
4,020 |
3,920 |
4,020 |
+1.01% |
31 |
2009/6/12 |
4,010 |
4,010 |
3,900 |
3,980 |
-0.50% |
61 |
2009/6/11 |
4,000 |
4,000 |
3,990 |
4,000 |
-0.74% |
41 |
2009/6/10 |
4,040 |
4,070 |
4,000 |
4,030 |
+1.51% |
17 |
2009/6/9 |
3,900 |
4,070 |
3,900 |
3,970 |
-3.17% |
81 |
2009/6/8 |
4,000 |
4,100 |
3,950 |
4,100 |
-2.38% |
29 |
2009/6/5 |
3,960 |
4,200 |
3,960 |
4,200 |
+3.70% |
86 |
2009/6/4 |
4,050 |
4,050 |
3,950 |
4,050 |
+1.00% |
86 |
2009/6/3 |
4,050 |
4,050 |
3,980 |
4,010 |
+0.25% |
17 |
2009/6/2 |
4,000 |
4,150 |
3,970 |
4,000 |
+0.00% |
48 |
2009/6/1 |
3,970 |
4,030 |
3,960 |
4,000 |
+0.76% |
46 |
2009/5/29 |
3,910 |
3,970 |
3,900 |
3,970 |
+1.79% |
19 |
2009/5/28 |
3,910 |
3,910 |
3,900 |
3,900 |
+0.00% |
10 |
2009/5/27 |
4,000 |
4,000 |
3,900 |
3,900 |
-2.50% |
69 |
|