日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/26 |
136 |
142 |
136 |
141 |
+2.17% |
121,800 |
2010/3/25 |
140 |
140 |
136 |
138 |
+0.73% |
59,700 |
2010/3/24 |
139 |
140 |
137 |
137 |
+0.00% |
47,500 |
2010/3/23 |
137 |
140 |
137 |
137 |
+0.00% |
81,800 |
2010/3/19 |
135 |
137 |
135 |
137 |
+1.48% |
25,400 |
2010/3/18 |
136 |
137 |
135 |
135 |
-0.74% |
23,100 |
2010/3/17 |
131 |
138 |
131 |
136 |
+1.49% |
126,700 |
2010/3/16 |
133 |
135 |
132 |
134 |
+0.00% |
48,900 |
2010/3/15 |
133 |
135 |
133 |
134 |
+0.75% |
27,100 |
2010/3/12 |
133 |
134 |
132 |
133 |
+0.00% |
44,800 |
2010/3/11 |
134 |
135 |
132 |
133 |
+0.00% |
33,000 |
2010/3/10 |
130 |
133 |
130 |
133 |
+1.53% |
64,600 |
2010/3/9 |
130 |
132 |
130 |
131 |
+0.00% |
43,800 |
2010/3/8 |
129 |
131 |
129 |
131 |
+2.34% |
112,500 |
2010/3/5 |
127 |
128 |
127 |
128 |
+4.07% |
63,800 |
2010/3/4 |
125 |
126 |
123 |
123 |
-2.38% |
29,400 |
2010/3/3 |
125 |
127 |
125 |
126 |
+1.61% |
66,800 |
2010/3/2 |
125 |
126 |
124 |
124 |
+0.81% |
68,000 |
2010/3/1 |
122 |
125 |
120 |
123 |
+0.00% |
88,200 |
2010/2/26 |
125 |
125 |
122 |
123 |
-0.81% |
16,200 |
2010/2/25 |
125 |
126 |
124 |
124 |
-1.59% |
36,400 |
2010/2/24 |
126 |
127 |
126 |
126 |
-0.79% |
30,400 |
2010/2/23 |
127 |
128 |
125 |
127 |
+0.00% |
95,800 |
2010/2/22 |
126 |
128 |
126 |
127 |
+0.79% |
34,300 |
2010/2/19 |
126 |
128 |
126 |
126 |
-0.79% |
8,100 |
2010/2/18 |
126 |
129 |
126 |
127 |
-0.78% |
41,500 |
2010/2/17 |
124 |
128 |
124 |
128 |
+3.23% |
72,100 |
2010/2/16 |
123 |
124 |
122 |
124 |
+1.64% |
28,900 |
2010/2/15 |
119 |
124 |
119 |
122 |
-0.81% |
75,600 |
2010/2/12 |
121 |
125 |
121 |
123 |
+0.00% |
36,100 |
2010/2/10 |
122 |
123 |
122 |
123 |
+2.50% |
12,000 |
2010/2/9 |
121 |
121 |
119 |
120 |
+2.56% |
5,700 |
2010/2/8 |
124 |
125 |
117 |
117 |
-4.88% |
11,100 |
2010/2/5 |
123 |
123 |
121 |
123 |
-1.60% |
29,900 |
2010/2/4 |
125 |
127 |
124 |
125 |
-2.34% |
14,200 |
2010/2/3 |
124 |
128 |
124 |
128 |
+3.23% |
29,900 |
2010/2/2 |
119 |
124 |
119 |
124 |
+5.08% |
21,300 |
2010/2/1 |
117 |
118 |
117 |
118 |
-0.84% |
24,200 |
2010/1/29 |
118 |
119 |
118 |
119 |
-0.83% |
6,700 |
2010/1/28 |
117 |
122 |
117 |
120 |
+2.56% |
13,500 |
2010/1/27 |
116 |
119 |
116 |
117 |
-0.85% |
27,200 |
2010/1/26 |
119 |
121 |
118 |
118 |
-1.67% |
24,600 |
2010/1/25 |
119 |
120 |
118 |
120 |
+0.00% |
10,700 |
2010/1/22 |
122 |
122 |
119 |
120 |
+0.00% |
2,100 |
2010/1/21 |
120 |
121 |
119 |
120 |
+0.00% |
10,800 |
2010/1/20 |
122 |
122 |
120 |
120 |
-2.44% |
7,100 |
2010/1/19 |
130 |
130 |
123 |
123 |
-1.60% |
20,400 |
2010/1/18 |
125 |
125 |
123 |
125 |
-0.79% |
9,500 |
2010/1/15 |
124 |
128 |
124 |
126 |
-1.56% |
12,700 |
2010/1/14 |
126 |
128 |
124 |
128 |
+3.23% |
25,300 |
2010/1/13 |
123 |
132 |
123 |
124 |
+3.33% |
119,000 |
2010/1/12 |
118 |
127 |
118 |
120 |
+0.00% |
78,400 |
2010/1/8 |
115 |
120 |
115 |
120 |
+4.35% |
111,200 |
2010/1/7 |
117 |
117 |
115 |
115 |
-1.71% |
9,900 |
2010/1/6 |
117 |
117 |
116 |
117 |
+0.00% |
18,700 |
2010/1/5 |
118 |
119 |
117 |
117 |
+0.00% |
84,500 |
2010/1/4 |
114 |
117 |
114 |
117 |
+1.74% |
34,000 |
2009/12/30 |
115 |
116 |
114 |
115 |
+0.00% |
25,600 |
2009/12/29 |
116 |
116 |
114 |
115 |
-0.86% |
37,200 |
2009/12/28 |
116 |
118 |
115 |
116 |
+1.75% |
104,300 |
2009/12/25 |
115 |
116 |
114 |
114 |
-0.87% |
119,300 |
2009/12/24 |
114 |
115 |
113 |
115 |
+0.88% |
320,100 |
2009/12/22 |
113 |
114 |
109 |
114 |
+26.67% |
620,900 |
2009/12/21 |
90 |
90 |
89 |
90 |
+0.00% |
6,300 |
2009/12/18 |
91 |
91 |
90 |
90 |
+0.00% |
1,800 |
2009/12/17 |
91 |
91 |
88 |
90 |
-1.10% |
7,000 |
2009/12/16 |
90 |
91 |
90 |
91 |
+1.11% |
2,200 |
2009/12/15 |
92 |
92 |
90 |
90 |
-2.17% |
10,300 |
2009/12/14 |
92 |
93 |
92 |
92 |
+0.00% |
3,900 |
2009/12/11 |
93 |
93 |
91 |
92 |
-1.08% |
4,600 |
2009/12/10 |
91 |
93 |
91 |
93 |
+1.09% |
5,200 |
2009/12/9 |
91 |
95 |
90 |
92 |
-2.13% |
4,400 |
2009/12/8 |
94 |
94 |
91 |
94 |
+0.00% |
11,000 |
2009/12/7 |
99 |
99 |
90 |
94 |
-1.05% |
15,900 |
2009/12/4 |
98 |
98 |
91 |
95 |
+1.06% |
24,800 |
2009/12/3 |
88 |
96 |
88 |
94 |
+6.82% |
21,500 |
2009/12/2 |
89 |
89 |
87 |
88 |
+1.15% |
19,000 |
2009/12/1 |
87 |
89 |
86 |
87 |
-2.25% |
13,900 |
2009/11/30 |
89 |
89 |
88 |
89 |
+3.49% |
12,500 |
2009/11/27 |
90 |
90 |
86 |
86 |
-6.52% |
11,100 |
2009/11/26 |
90 |
92 |
90 |
92 |
-1.08% |
4,800 |
2009/11/25 |
92 |
93 |
91 |
93 |
-1.06% |
13,900 |
2009/11/24 |
96 |
96 |
94 |
94 |
-3.09% |
16,400 |
2009/11/20 |
99 |
99 |
96 |
97 |
-3.96% |
16,500 |
2009/11/19 |
103 |
108 |
100 |
101 |
-3.81% |
16,100 |
2009/11/18 |
108 |
108 |
102 |
105 |
+1.94% |
6,400 |
2009/11/17 |
106 |
110 |
103 |
103 |
-5.50% |
3,100 |
2009/11/16 |
103 |
110 |
103 |
109 |
+2.83% |
11,900 |
2009/11/13 |
103 |
106 |
103 |
106 |
+0.95% |
5,100 |
2009/11/12 |
105 |
106 |
105 |
105 |
+0.00% |
4,500 |
2009/11/11 |
106 |
106 |
105 |
105 |
-1.87% |
7,200 |
2009/11/10 |
106 |
108 |
106 |
107 |
+0.94% |
6,700 |
2009/11/9 |
108 |
110 |
105 |
106 |
-7.02% |
25,600 |
2009/11/6 |
115 |
116 |
111 |
114 |
-1.72% |
12,700 |
2009/11/5 |
116 |
116 |
113 |
116 |
-0.85% |
8,800 |
2009/11/4 |
118 |
118 |
116 |
117 |
+0.86% |
3,200 |
2009/11/2 |
112 |
116 |
111 |
116 |
+2.65% |
3,100 |
2009/10/30 |
111 |
113 |
111 |
113 |
+1.80% |
2,200 |
2009/10/29 |
113 |
113 |
110 |
111 |
-3.48% |
15,400 |
2009/10/28 |
115 |
115 |
113 |
115 |
+1.77% |
6,000 |
2009/10/27 |
119 |
119 |
113 |
113 |
-4.24% |
23,700 |
2009/10/26 |
120 |
121 |
118 |
118 |
-0.84% |
9,600 |
2009/10/23 |
119 |
120 |
118 |
119 |
+1.71% |
8,400 |
2009/10/22 |
119 |
119 |
116 |
117 |
-2.50% |
5,200 |
2009/10/21 |
116 |
120 |
116 |
120 |
+2.56% |
6,500 |
2009/10/20 |
120 |
120 |
116 |
117 |
+0.00% |
10,600 |
2009/10/19 |
118 |
118 |
117 |
117 |
+0.00% |
8,000 |
2009/10/16 |
119 |
123 |
117 |
117 |
-0.85% |
7,800 |
2009/10/15 |
120 |
123 |
117 |
118 |
-0.84% |
4,200 |
2009/10/14 |
121 |
121 |
117 |
119 |
-3.25% |
6,000 |
2009/10/13 |
124 |
126 |
122 |
123 |
+0.00% |
14,700 |
2009/10/9 |
119 |
123 |
118 |
123 |
+3.36% |
14,600 |
2009/10/8 |
116 |
120 |
116 |
119 |
+1.71% |
8,800 |
2009/10/7 |
115 |
117 |
115 |
117 |
+2.63% |
9,000 |
2009/10/6 |
114 |
118 |
114 |
114 |
+0.00% |
10,500 |
2009/10/5 |
113 |
118 |
113 |
114 |
+0.00% |
9,400 |
2009/10/2 |
113 |
115 |
112 |
114 |
-3.39% |
13,100 |
2009/10/1 |
120 |
122 |
118 |
118 |
-5.60% |
17,100 |
2009/9/30 |
126 |
126 |
121 |
125 |
+0.81% |
18,000 |
2009/9/29 |
127 |
135 |
124 |
124 |
+1.64% |
23,200 |
2009/9/28 |
132 |
132 |
118 |
122 |
-6.15% |
21,900 |
2009/9/25 |
130 |
134 |
129 |
130 |
+1.56% |
14,300 |
2009/9/24 |
135 |
135 |
127 |
128 |
-4.48% |
40,400 |
|