日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/7/14 |
1,116 |
1,130 |
1,116 |
1,130 |
+3.29% |
24,150 |
2010/7/13 |
1,100 |
1,104 |
1,094 |
1,094 |
-1.17% |
49,200 |
2010/7/12 |
1,105 |
1,114 |
1,105 |
1,107 |
-0.81% |
47,650 |
2010/7/9 |
1,101 |
1,120 |
1,101 |
1,116 |
+1.09% |
27,500 |
2010/7/8 |
1,090 |
1,109 |
1,090 |
1,104 |
+4.35% |
45,700 |
2010/7/7 |
1,060 |
1,070 |
1,057 |
1,058 |
+0.38% |
42,500 |
2010/7/6 |
1,041 |
1,055 |
1,038 |
1,054 |
+0.86% |
33,650 |
2010/7/5 |
1,036 |
1,045 |
1,036 |
1,045 |
-1.88% |
14,650 |
2010/7/2 |
1,052 |
1,070 |
1,052 |
1,065 |
+2.90% |
27,650 |
2010/7/1 |
1,040 |
1,040 |
1,030 |
1,035 |
-0.48% |
17,750 |
2010/6/30 |
1,045 |
1,050 |
1,034 |
1,040 |
-1.61% |
10,450 |
2010/6/29 |
1,073 |
1,074 |
1,057 |
1,057 |
-1.21% |
18,150 |
2010/6/28 |
1,064 |
1,074 |
1,064 |
1,070 |
+1.90% |
31,300 |
2010/6/25 |
1,051 |
1,060 |
1,047 |
1,050 |
-1.41% |
17,650 |
2010/6/24 |
1,062 |
1,068 |
1,062 |
1,065 |
+0.28% |
19,550 |
2010/6/23 |
1,061 |
1,075 |
1,061 |
1,062 |
-0.38% |
17,950 |
2010/6/22 |
1,070 |
1,072 |
1,065 |
1,066 |
-1.75% |
24,950 |
2010/6/21 |
1,072 |
1,085 |
1,072 |
1,085 |
+0.18% |
50,500 |
2010/6/18 |
1,080 |
1,085 |
1,080 |
1,083 |
+1.31% |
67,400 |
2010/6/17 |
1,071 |
1,080 |
1,065 |
1,069 |
-1.11% |
111,400 |
2010/6/16 |
1,072 |
1,084 |
1,072 |
1,081 |
+2.95% |
115,750 |
2010/6/15 |
1,035 |
1,050 |
1,035 |
1,050 |
+1.06% |
78,000 |
2010/6/14 |
1,036 |
1,049 |
1,036 |
1,039 |
+0.78% |
19,450 |
2010/6/11 |
1,030 |
1,037 |
1,027 |
1,031 |
+4.14% |
53,200 |
2010/6/10 |
985 |
1,002 |
985 |
990 |
+0.51% |
33,700 |
2010/6/9 |
980 |
990 |
970 |
985 |
-1.50% |
44,000 |
2010/6/8 |
980 |
1,000 |
980 |
1,000 |
+2.04% |
22,750 |
2010/6/7 |
996 |
996 |
980 |
980 |
-5.04% |
1,000 |
2010/6/4 |
1,020 |
1,032 |
1,020 |
1,032 |
-1.71% |
950 |
2010/6/3 |
1,045 |
1,050 |
1,034 |
1,050 |
+5.00% |
3,750 |
2010/6/2 |
1,000 |
1,015 |
1,000 |
1,000 |
-0.60% |
1,750 |
2010/6/1 |
1,003 |
1,011 |
1,003 |
1,006 |
-0.89% |
3,800 |
2010/5/31 |
1,000 |
1,015 |
1,000 |
1,015 |
+0.40% |
5,350 |
2010/5/28 |
1,010 |
1,022 |
1,009 |
1,011 |
+4.66% |
9,450 |
2010/5/27 |
967 |
970 |
966 |
966 |
-3.11% |
1,850 |
2010/5/26 |
975 |
997 |
975 |
997 |
+3.85% |
2,800 |
2010/5/25 |
1,000 |
1,000 |
960 |
960 |
-3.52% |
12,750 |
2010/5/24 |
1,000 |
1,000 |
990 |
995 |
+0.40% |
3,200 |
2010/5/21 |
1,001 |
1,005 |
990 |
991 |
-1.59% |
7,150 |
2010/5/20 |
1,001 |
1,024 |
1,001 |
1,007 |
+0.00% |
6,150 |
2010/5/19 |
1,013 |
1,019 |
1,004 |
1,007 |
-0.59% |
2,800 |
2010/5/18 |
1,005 |
1,020 |
1,005 |
1,013 |
+0.80% |
2,300 |
2010/5/17 |
1,049 |
1,049 |
1,001 |
1,005 |
-4.47% |
3,400 |
2010/5/14 |
1,052 |
1,065 |
1,050 |
1,052 |
-0.75% |
3,700 |
2010/5/13 |
1,046 |
1,065 |
1,046 |
1,060 |
+4.33% |
13,000 |
2010/5/12 |
1,030 |
1,031 |
1,016 |
1,016 |
-1.36% |
6,050 |
2010/5/11 |
1,059 |
1,059 |
1,030 |
1,030 |
-1.90% |
3,850 |
2010/5/10 |
1,055 |
1,070 |
1,026 |
1,050 |
+2.44% |
5,350 |
2010/5/7 |
1,055 |
1,055 |
1,020 |
1,025 |
-4.21% |
7,550 |
2010/5/6 |
1,070 |
1,084 |
1,065 |
1,070 |
-3.86% |
4,850 |
2010/4/30 |
1,105 |
1,130 |
1,105 |
1,113 |
+2.11% |
8,150 |
2010/4/28 |
1,098 |
1,110 |
1,080 |
1,090 |
-5.87% |
11,200 |
2010/4/27 |
1,155 |
1,165 |
1,130 |
1,158 |
-6.08% |
14,500 |
2010/4/26 |
1,215 |
1,235 |
1,211 |
1,233 |
+1.48% |
8,700 |
2010/4/23 |
1,221 |
1,235 |
1,215 |
1,215 |
-1.22% |
10,850 |
2010/4/22 |
1,240 |
1,242 |
1,222 |
1,230 |
-1.20% |
11,800 |
2010/4/21 |
1,250 |
1,260 |
1,245 |
1,245 |
+0.40% |
800 |
2010/4/20 |
1,289 |
1,289 |
1,240 |
1,240 |
-0.40% |
500 |
2010/4/19 |
1,260 |
1,279 |
1,240 |
1,245 |
-3.49% |
1,600 |
2010/4/16 |
1,270 |
1,290 |
1,270 |
1,290 |
+0.78% |
900 |
2010/4/15 |
1,283 |
1,283 |
1,277 |
1,280 |
-0.23% |
2,000 |
2010/4/14 |
1,280 |
1,283 |
1,266 |
1,283 |
+1.83% |
900 |
2010/4/13 |
1,280 |
1,280 |
1,260 |
1,260 |
-0.08% |
750 |
2010/4/12 |
1,260 |
1,261 |
1,260 |
1,261 |
+0.88% |
500 |
2010/4/9 |
1,277 |
1,277 |
1,250 |
1,250 |
+0.24% |
450 |
2010/4/8 |
1,280 |
1,280 |
1,245 |
1,247 |
-1.03% |
1,400 |
2010/4/7 |
1,260 |
1,260 |
1,260 |
1,260 |
-0.16% |
500 |
2010/4/6 |
1,261 |
1,270 |
1,261 |
1,262 |
+0.08% |
950 |
2010/4/5 |
1,270 |
1,280 |
1,261 |
1,261 |
+0.08% |
1,600 |
2010/4/2 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.00% |
100 |
2010/4/1 |
1,250 |
1,260 |
1,250 |
1,260 |
+1.94% |
2,350 |
2010/3/31 |
1,232 |
1,239 |
1,232 |
1,236 |
+0.82% |
1,300 |
2010/3/30 |
1,240 |
1,240 |
1,223 |
1,226 |
+0.66% |
1,050 |
2010/3/29 |
1,217 |
1,230 |
1,217 |
1,218 |
-0.57% |
1,500 |
2010/3/26 |
1,220 |
1,225 |
1,212 |
1,225 |
+2.08% |
6,200 |
2010/3/25 |
1,200 |
1,200 |
1,200 |
1,200 |
-0.41% |
850 |
2010/3/24 |
1,190 |
1,205 |
1,190 |
1,205 |
+0.42% |
1,250 |
2010/3/23 |
1,220 |
1,220 |
1,200 |
1,200 |
-0.41% |
600 |
2010/3/19 |
1,235 |
1,235 |
1,205 |
1,205 |
+0.00% |
600 |
2010/3/18 |
1,235 |
1,235 |
1,203 |
1,205 |
-0.58% |
500 |
2010/3/17 |
1,230 |
1,235 |
1,211 |
1,212 |
+1.00% |
850 |
2010/3/16 |
1,210 |
1,210 |
1,200 |
1,200 |
-1.23% |
4,400 |
2010/3/15 |
1,210 |
1,241 |
1,210 |
1,215 |
-2.02% |
600 |
2010/3/12 |
1,196 |
1,250 |
1,196 |
1,240 |
+4.55% |
4,300 |
2010/3/11 |
1,210 |
1,210 |
1,186 |
1,186 |
+0.00% |
1,100 |
2010/3/10 |
1,220 |
1,220 |
1,185 |
1,186 |
-1.17% |
2,850 |
2010/3/9 |
1,160 |
1,200 |
1,160 |
1,200 |
+1.18% |
650 |
2010/3/8 |
1,160 |
1,200 |
1,160 |
1,186 |
+2.68% |
1,450 |
2010/3/5 |
1,150 |
1,155 |
1,150 |
1,155 |
+0.87% |
400 |
2010/3/4 |
1,145 |
1,145 |
1,145 |
1,145 |
+1.33% |
250 |
2010/3/3 |
1,160 |
1,160 |
1,130 |
1,130 |
-1.14% |
900 |
2010/3/2 |
1,140 |
1,143 |
1,140 |
1,143 |
-1.47% |
1,300 |
2010/3/1 |
1,170 |
1,170 |
1,150 |
1,160 |
-0.17% |
350 |
2010/2/26 |
1,131 |
1,162 |
1,131 |
1,162 |
+1.04% |
800 |
2010/2/25 |
1,151 |
1,151 |
1,150 |
1,150 |
-0.17% |
200 |
2010/2/24 |
1,180 |
1,180 |
1,150 |
1,152 |
-4.00% |
2,450 |
2010/2/23 |
1,200 |
1,260 |
1,172 |
1,200 |
-0.17% |
2,000 |
2010/2/22 |
1,184 |
1,203 |
1,184 |
1,202 |
+3.35% |
1,300 |
2010/2/19 |
1,185 |
1,185 |
1,163 |
1,163 |
-0.17% |
1,150 |
2010/2/18 |
1,180 |
1,180 |
1,165 |
1,165 |
-0.85% |
700 |
2010/2/17 |
1,170 |
1,177 |
1,141 |
1,175 |
+3.07% |
6,600 |
2010/2/16 |
1,145 |
1,155 |
1,140 |
1,140 |
-0.87% |
2,500 |
2010/2/15 |
1,150 |
1,150 |
1,150 |
1,150 |
-0.86% |
150 |
2010/2/12 |
1,145 |
1,160 |
1,141 |
1,160 |
+0.78% |
750 |
2010/2/10 |
1,140 |
1,162 |
1,140 |
1,151 |
+1.41% |
7,700 |
2010/2/9 |
1,120 |
1,150 |
1,120 |
1,135 |
+1.79% |
350 |
2010/2/8 |
1,130 |
1,158 |
1,100 |
1,115 |
-2.96% |
900 |
2010/2/5 |
1,135 |
1,149 |
1,115 |
1,149 |
-1.20% |
11,750 |
2010/2/4 |
1,171 |
1,173 |
1,163 |
1,163 |
-3.08% |
1,600 |
2010/2/3 |
1,190 |
1,200 |
1,185 |
1,200 |
+0.00% |
1,950 |
2010/2/2 |
1,160 |
1,200 |
1,160 |
1,200 |
+3.36% |
600 |
2010/2/1 |
1,180 |
1,190 |
1,160 |
1,161 |
-1.61% |
1,450 |
2010/1/29 |
1,201 |
1,201 |
1,180 |
1,180 |
-4.84% |
2,000 |
2010/1/28 |
1,210 |
1,260 |
1,210 |
1,240 |
+1.64% |
1,550 |
2010/1/27 |
1,220 |
1,220 |
1,220 |
1,220 |
+0.00% |
1,000 |
2010/1/26 |
1,235 |
1,235 |
1,220 |
1,220 |
-2.48% |
1,700 |
2010/1/25 |
1,251 |
1,251 |
1,251 |
1,251 |
+0.08% |
150 |
2010/1/22 |
1,260 |
1,260 |
1,250 |
1,250 |
-3.18% |
750 |
2010/1/21 |
1,280 |
1,291 |
1,280 |
1,291 |
+0.23% |
1,150 |
2010/1/20 |
1,286 |
1,288 |
1,286 |
1,288 |
+0.55% |
400 |
2010/1/19 |
1,300 |
1,300 |
1,280 |
1,281 |
-1.46% |
4,000 |
2010/1/18 |
1,300 |
1,300 |
1,300 |
1,300 |
-2.26% |
600 |
2010/1/15 |
1,330 |
1,345 |
1,330 |
1,330 |
-0.82% |
1,600 |
|