日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/7/27 |
2,005 |
2,040 |
1,956 |
1,956 |
-1.26% |
204,100 |
2009/7/24 |
1,990 |
2,035 |
1,957 |
1,981 |
+5.94% |
172,800 |
2009/7/23 |
1,817 |
1,940 |
1,817 |
1,870 |
+1.25% |
177,100 |
2009/7/22 |
1,757 |
1,850 |
1,750 |
1,847 |
+5.30% |
67,800 |
2009/7/21 |
1,720 |
1,768 |
1,700 |
1,754 |
+3.66% |
44,100 |
2009/7/17 |
1,723 |
1,784 |
1,660 |
1,692 |
-1.46% |
23,800 |
2009/7/16 |
1,749 |
1,766 |
1,715 |
1,717 |
+1.48% |
17,000 |
2009/7/15 |
1,701 |
1,706 |
1,674 |
1,692 |
-1.05% |
32,400 |
2009/7/14 |
1,699 |
1,732 |
1,683 |
1,710 |
+2.46% |
23,900 |
2009/7/13 |
1,714 |
1,724 |
1,669 |
1,669 |
-3.36% |
25,400 |
2009/7/10 |
1,714 |
1,740 |
1,708 |
1,727 |
+0.41% |
26,000 |
2009/7/9 |
1,727 |
1,746 |
1,719 |
1,720 |
-2.11% |
26,000 |
2009/7/8 |
1,771 |
1,782 |
1,747 |
1,757 |
-2.39% |
29,000 |
2009/7/7 |
1,784 |
1,813 |
1,782 |
1,800 |
-0.11% |
31,000 |
2009/7/6 |
1,832 |
1,832 |
1,770 |
1,802 |
-1.74% |
23,300 |
2009/7/3 |
1,843 |
1,849 |
1,817 |
1,834 |
-1.08% |
16,900 |
2009/7/2 |
1,837 |
1,884 |
1,837 |
1,854 |
+2.04% |
49,400 |
2009/7/1 |
1,826 |
1,860 |
1,770 |
1,817 |
-0.49% |
67,600 |
2009/6/30 |
1,800 |
1,829 |
1,800 |
1,826 |
+1.67% |
42,300 |
2009/6/29 |
1,811 |
1,826 |
1,750 |
1,796 |
-0.94% |
65,500 |
2009/6/26 |
1,811 |
1,845 |
1,807 |
1,813 |
+1.80% |
66,400 |
2009/6/25 |
1,733 |
1,800 |
1,720 |
1,781 |
+5.82% |
89,800 |
2009/6/24 |
1,652 |
1,706 |
1,652 |
1,683 |
+0.72% |
93,800 |
2009/6/23 |
1,702 |
1,728 |
1,668 |
1,671 |
-5.16% |
100,500 |
2009/6/22 |
1,771 |
1,782 |
1,730 |
1,762 |
+0.92% |
60,600 |
2009/6/19 |
1,799 |
1,800 |
1,736 |
1,746 |
+0.40% |
104,800 |
2009/6/18 |
1,777 |
1,784 |
1,707 |
1,739 |
-0.80% |
61,300 |
2009/6/17 |
1,744 |
1,782 |
1,744 |
1,753 |
+0.75% |
89,900 |
2009/6/16 |
1,781 |
1,799 |
1,733 |
1,740 |
-3.28% |
184,900 |
2009/6/15 |
1,828 |
1,832 |
1,789 |
1,799 |
-1.53% |
94,300 |
2009/6/12 |
1,821 |
1,884 |
1,817 |
1,827 |
+0.00% |
134,100 |
2009/6/11 |
1,776 |
1,830 |
1,776 |
1,827 |
+3.34% |
115,900 |
2009/6/10 |
1,740 |
1,782 |
1,739 |
1,768 |
+2.08% |
132,200 |
2009/6/9 |
1,742 |
1,764 |
1,725 |
1,732 |
+0.70% |
110,400 |
2009/6/8 |
1,730 |
1,755 |
1,720 |
1,720 |
+0.47% |
57,400 |
2009/6/5 |
1,733 |
1,738 |
1,690 |
1,712 |
-0.12% |
189,100 |
2009/6/4 |
1,702 |
1,734 |
1,699 |
1,714 |
+0.53% |
114,300 |
2009/6/3 |
1,716 |
1,746 |
1,705 |
1,705 |
-2.01% |
173,100 |
2009/6/2 |
1,762 |
1,768 |
1,733 |
1,740 |
+1.05% |
261,700 |
2009/6/1 |
1,700 |
1,736 |
1,696 |
1,722 |
+0.12% |
316,000 |
2009/5/29 |
1,700 |
1,720 |
1,674 |
1,720 |
+1.96% |
102,100 |
2009/5/28 |
1,663 |
1,719 |
1,662 |
1,687 |
+1.44% |
449,600 |
2009/5/27 |
1,680 |
1,691 |
1,653 |
1,663 |
+0.00% |
926,100 |
2009/5/26 |
1,657 |
1,680 |
1,648 |
1,663 |
+2.21% |
787,100 |
2009/5/25 |
1,627 |
1,627 |
1,627 |
1,627 |
+32.60% |
12,100 |
2009/5/21 |
1,229 |
1,260 |
1,214 |
1,227 |
+0.25% |
38,100 |
2009/5/20 |
1,219 |
1,236 |
1,215 |
1,224 |
+1.49% |
49,400 |
2009/5/19 |
1,198 |
1,217 |
1,173 |
1,206 |
+0.67% |
24,000 |
2009/5/18 |
1,209 |
1,209 |
1,192 |
1,198 |
-0.25% |
19,800 |
2009/5/15 |
1,189 |
1,211 |
1,172 |
1,201 |
+1.09% |
38,400 |
2009/5/14 |
1,184 |
1,200 |
1,179 |
1,188 |
-0.17% |
36,200 |
2009/5/13 |
1,180 |
1,193 |
1,180 |
1,190 |
+0.93% |
16,000 |
2009/5/12 |
1,179 |
1,183 |
1,172 |
1,179 |
+0.08% |
9,900 |
2009/5/11 |
1,168 |
1,188 |
1,166 |
1,178 |
-0.08% |
11,500 |
2009/5/8 |
1,169 |
1,192 |
1,151 |
1,179 |
+1.90% |
27,800 |
2009/5/7 |
1,161 |
1,181 |
1,146 |
1,157 |
+0.70% |
22,800 |
2009/5/1 |
1,168 |
1,168 |
1,148 |
1,149 |
-1.54% |
21,700 |
2009/4/30 |
1,153 |
1,176 |
1,134 |
1,167 |
+2.55% |
29,900 |
2009/4/28 |
1,154 |
1,155 |
1,138 |
1,138 |
-0.44% |
23,500 |
2009/4/27 |
1,168 |
1,177 |
1,133 |
1,143 |
-1.97% |
37,300 |
2009/4/24 |
1,171 |
1,183 |
1,133 |
1,166 |
-0.43% |
20,400 |
2009/4/23 |
1,165 |
1,180 |
1,146 |
1,171 |
-1.01% |
39,100 |
2009/4/22 |
1,157 |
1,193 |
1,155 |
1,183 |
+2.25% |
40,600 |
2009/4/21 |
1,181 |
1,189 |
1,145 |
1,157 |
-2.36% |
33,700 |
2009/4/20 |
1,173 |
1,186 |
1,171 |
1,185 |
+2.07% |
23,000 |
2009/4/17 |
1,164 |
1,170 |
1,145 |
1,161 |
+1.49% |
25,800 |
2009/4/16 |
1,185 |
1,185 |
1,142 |
1,144 |
-1.89% |
17,600 |
2009/4/15 |
1,173 |
1,190 |
1,155 |
1,166 |
-0.60% |
23,200 |
2009/4/14 |
1,161 |
1,186 |
1,160 |
1,173 |
-0.34% |
24,200 |
2009/4/13 |
1,177 |
1,194 |
1,176 |
1,177 |
+0.00% |
14,500 |
2009/4/10 |
1,172 |
1,192 |
1,172 |
1,177 |
+0.94% |
9,400 |
2009/4/9 |
1,182 |
1,203 |
1,157 |
1,166 |
-1.85% |
33,100 |
2009/4/8 |
1,219 |
1,239 |
1,183 |
1,188 |
-3.57% |
20,200 |
2009/4/7 |
1,245 |
1,245 |
1,212 |
1,232 |
-1.04% |
11,300 |
2009/4/6 |
1,240 |
1,255 |
1,227 |
1,245 |
+0.48% |
25,200 |
2009/4/3 |
1,241 |
1,250 |
1,214 |
1,239 |
+0.08% |
13,100 |
2009/4/2 |
1,230 |
1,245 |
1,211 |
1,238 |
+1.23% |
20,300 |
2009/4/1 |
1,191 |
1,223 |
1,184 |
1,223 |
+1.07% |
17,200 |
2009/3/31 |
1,195 |
1,219 |
1,176 |
1,210 |
+2.11% |
36,900 |
2009/3/30 |
1,221 |
1,227 |
1,171 |
1,185 |
-1.50% |
19,000 |
2009/3/27 |
1,225 |
1,239 |
1,190 |
1,203 |
-2.83% |
29,500 |
2009/3/26 |
1,231 |
1,245 |
1,213 |
1,238 |
+0.00% |
23,300 |
2009/3/25 |
1,231 |
1,241 |
1,201 |
1,238 |
+1.48% |
28,000 |
2009/3/24 |
1,215 |
1,242 |
1,198 |
1,220 |
+0.58% |
20,900 |
2009/3/23 |
1,184 |
1,213 |
1,171 |
1,213 |
+3.41% |
40,100 |
2009/3/19 |
1,175 |
1,193 |
1,165 |
1,173 |
+0.86% |
16,200 |
2009/3/18 |
1,165 |
1,180 |
1,162 |
1,163 |
+0.00% |
31,000 |
2009/3/17 |
1,153 |
1,185 |
1,151 |
1,163 |
+0.52% |
26,400 |
2009/3/16 |
1,155 |
1,174 |
1,137 |
1,157 |
-1.28% |
32,400 |
2009/3/13 |
1,150 |
1,182 |
1,138 |
1,172 |
-1.35% |
51,600 |
2009/3/12 |
1,215 |
1,232 |
1,162 |
1,188 |
-3.81% |
40,600 |
2009/3/11 |
1,248 |
1,248 |
1,220 |
1,235 |
+1.40% |
26,700 |
2009/3/10 |
1,190 |
1,232 |
1,190 |
1,218 |
+0.66% |
16,000 |
2009/3/9 |
1,219 |
1,232 |
1,184 |
1,210 |
-2.65% |
31,000 |
2009/3/6 |
1,231 |
1,255 |
1,221 |
1,243 |
-2.13% |
19,100 |
2009/3/5 |
1,254 |
1,270 |
1,230 |
1,270 |
-0.08% |
25,200 |
2009/3/4 |
1,242 |
1,273 |
1,239 |
1,271 |
+1.68% |
13,000 |
2009/3/3 |
1,262 |
1,282 |
1,230 |
1,250 |
-2.50% |
11,200 |
2009/3/2 |
1,279 |
1,284 |
1,255 |
1,282 |
+0.23% |
13,200 |
2009/2/27 |
1,230 |
1,290 |
1,230 |
1,279 |
+2.32% |
16,900 |
2009/2/26 |
1,237 |
1,250 |
1,201 |
1,250 |
-0.56% |
47,000 |
2009/2/25 |
1,232 |
1,265 |
1,212 |
1,257 |
+2.03% |
34,800 |
2009/2/24 |
1,208 |
1,240 |
1,193 |
1,232 |
+0.33% |
12,600 |
2009/2/23 |
1,181 |
1,236 |
1,180 |
1,228 |
+2.25% |
17,400 |
2009/2/20 |
1,206 |
1,209 |
1,188 |
1,201 |
-1.15% |
16,600 |
2009/2/19 |
1,191 |
1,215 |
1,184 |
1,215 |
+2.88% |
12,900 |
2009/2/18 |
1,188 |
1,208 |
1,173 |
1,181 |
-2.15% |
17,100 |
2009/2/17 |
1,163 |
1,228 |
1,163 |
1,207 |
+2.90% |
13,500 |
2009/2/16 |
1,175 |
1,229 |
1,153 |
1,173 |
-0.17% |
16,000 |
2009/2/13 |
1,088 |
1,185 |
1,080 |
1,175 |
-2.73% |
61,400 |
2009/2/12 |
1,189 |
1,216 |
1,171 |
1,208 |
+0.00% |
15,800 |
2009/2/10 |
1,213 |
1,238 |
1,192 |
1,208 |
+2.11% |
23,000 |
2009/2/9 |
1,260 |
1,269 |
1,180 |
1,183 |
-8.22% |
53,800 |
2009/2/6 |
1,306 |
1,326 |
1,246 |
1,289 |
-1.30% |
43,600 |
2009/2/5 |
1,310 |
1,310 |
1,282 |
1,306 |
-0.99% |
21,600 |
2009/2/4 |
1,292 |
1,320 |
1,292 |
1,319 |
+0.61% |
17,400 |
2009/2/3 |
1,305 |
1,320 |
1,288 |
1,311 |
-0.76% |
24,000 |
2009/2/2 |
1,319 |
1,337 |
1,281 |
1,321 |
-1.42% |
15,300 |
2009/1/30 |
1,325 |
1,345 |
1,310 |
1,340 |
-0.37% |
39,600 |
2009/1/29 |
1,337 |
1,348 |
1,309 |
1,345 |
-0.22% |
38,200 |
2009/1/28 |
1,334 |
1,349 |
1,307 |
1,348 |
-1.53% |
45,900 |
2009/1/27 |
1,310 |
1,373 |
1,291 |
1,369 |
+5.39% |
15,000 |
2009/1/26 |
1,275 |
1,299 |
1,260 |
1,299 |
+1.80% |
26,700 |
|