日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/1/25 |
2,640 |
2,648 |
2,640 |
2,646 |
+0.11% |
14,900 |
2010/1/22 |
2,636 |
2,644 |
2,636 |
2,643 |
+0.19% |
10,400 |
2010/1/21 |
2,534 |
2,638 |
2,534 |
2,638 |
+0.15% |
27,700 |
2010/1/20 |
2,634 |
2,637 |
2,634 |
2,634 |
+0.00% |
13,800 |
2010/1/19 |
2,635 |
2,636 |
2,631 |
2,634 |
+0.04% |
9,900 |
2010/1/18 |
2,631 |
2,638 |
2,631 |
2,633 |
-0.19% |
8,100 |
2010/1/15 |
2,635 |
2,638 |
2,631 |
2,638 |
-0.04% |
9,100 |
2010/1/14 |
2,628 |
2,642 |
2,628 |
2,639 |
+0.04% |
14,400 |
2010/1/13 |
2,633 |
2,640 |
2,630 |
2,638 |
+0.23% |
26,900 |
2010/1/12 |
2,633 |
2,635 |
2,627 |
2,632 |
-0.04% |
9,300 |
2010/1/8 |
2,638 |
2,638 |
2,627 |
2,633 |
-0.08% |
10,500 |
2010/1/7 |
2,633 |
2,635 |
2,631 |
2,635 |
+0.00% |
8,400 |
2010/1/6 |
2,627 |
2,635 |
2,626 |
2,635 |
+0.30% |
11,200 |
2010/1/5 |
2,631 |
2,631 |
2,625 |
2,627 |
+0.00% |
38,700 |
2010/1/4 |
2,624 |
2,636 |
2,624 |
2,627 |
+0.08% |
13,900 |
2009/12/30 |
2,625 |
2,645 |
2,625 |
2,625 |
+0.00% |
25,700 |
2009/12/29 |
2,625 |
2,630 |
2,625 |
2,625 |
-0.19% |
16,300 |
2009/12/28 |
2,625 |
2,630 |
2,620 |
2,630 |
-0.19% |
24,200 |
2009/12/25 |
2,635 |
2,640 |
2,635 |
2,635 |
+0.00% |
2,900 |
2009/12/24 |
2,640 |
2,645 |
2,630 |
2,635 |
-0.38% |
4,800 |
2009/12/22 |
2,630 |
2,645 |
2,630 |
2,645 |
+0.19% |
5,400 |
2009/12/21 |
2,630 |
2,640 |
2,630 |
2,640 |
+0.00% |
2,800 |
2009/12/18 |
2,640 |
2,640 |
2,625 |
2,640 |
+0.19% |
2,400 |
2009/12/17 |
2,620 |
2,640 |
2,620 |
2,635 |
+0.57% |
11,400 |
2009/12/16 |
2,620 |
2,630 |
2,615 |
2,620 |
-0.19% |
7,500 |
2009/12/15 |
2,615 |
2,625 |
2,615 |
2,625 |
+0.38% |
5,400 |
2009/12/14 |
2,610 |
2,620 |
2,605 |
2,615 |
-0.19% |
5,900 |
2009/12/11 |
2,615 |
2,620 |
2,610 |
2,620 |
+0.38% |
5,200 |
2009/12/10 |
2,615 |
2,625 |
2,610 |
2,610 |
-0.19% |
3,500 |
2009/12/9 |
2,615 |
2,625 |
2,615 |
2,615 |
+0.00% |
2,600 |
2009/12/8 |
2,610 |
2,620 |
2,610 |
2,615 |
+0.00% |
5,400 |
2009/12/7 |
2,615 |
2,625 |
2,615 |
2,615 |
-0.38% |
8,000 |
2009/12/4 |
2,615 |
2,630 |
2,615 |
2,625 |
+0.19% |
8,500 |
2009/12/3 |
2,620 |
2,630 |
2,615 |
2,620 |
+0.19% |
8,200 |
2009/12/2 |
2,615 |
2,630 |
2,615 |
2,615 |
-0.57% |
3,100 |
2009/12/1 |
2,620 |
2,630 |
2,620 |
2,630 |
+0.38% |
3,700 |
2009/11/30 |
2,615 |
2,625 |
2,615 |
2,620 |
+0.38% |
4,700 |
2009/11/27 |
2,610 |
2,615 |
2,610 |
2,610 |
-0.19% |
4,500 |
2009/11/26 |
2,615 |
2,620 |
2,615 |
2,615 |
-0.19% |
800 |
2009/11/25 |
2,615 |
2,625 |
2,615 |
2,620 |
+0.19% |
6,900 |
2009/11/24 |
2,620 |
2,620 |
2,615 |
2,615 |
+0.00% |
4,400 |
2009/11/20 |
2,615 |
2,625 |
2,615 |
2,615 |
-0.57% |
3,800 |
2009/11/19 |
2,615 |
2,630 |
2,615 |
2,630 |
+0.57% |
4,100 |
2009/11/18 |
2,615 |
2,630 |
2,610 |
2,615 |
-0.19% |
11,300 |
2009/11/17 |
2,610 |
2,620 |
2,610 |
2,620 |
+0.38% |
7,000 |
2009/11/16 |
2,610 |
2,620 |
2,610 |
2,610 |
+0.00% |
3,200 |
2009/11/13 |
2,610 |
2,610 |
2,600 |
2,610 |
+0.19% |
6,900 |
2009/11/12 |
2,605 |
2,605 |
2,600 |
2,605 |
+0.00% |
6,000 |
2009/11/11 |
2,600 |
2,605 |
2,600 |
2,605 |
-0.19% |
16,800 |
2009/11/10 |
2,605 |
2,620 |
2,600 |
2,610 |
+0.38% |
19,600 |
2009/11/9 |
2,620 |
2,620 |
2,600 |
2,600 |
-0.57% |
11,700 |
2009/11/6 |
2,605 |
2,615 |
2,600 |
2,615 |
+0.58% |
31,200 |
2009/11/5 |
2,615 |
2,620 |
2,600 |
2,600 |
-0.76% |
35,900 |
2009/11/4 |
2,620 |
2,625 |
2,610 |
2,620 |
+0.38% |
46,500 |
2009/11/2 |
2,620 |
2,625 |
2,610 |
2,610 |
-0.38% |
29,800 |
2009/10/30 |
2,625 |
2,630 |
2,620 |
2,620 |
-0.38% |
33,100 |
2009/10/29 |
2,625 |
2,640 |
2,620 |
2,630 |
+0.00% |
73,500 |
2009/10/28 |
2,630 |
2,635 |
2,625 |
2,630 |
+0.19% |
18,900 |
2009/10/27 |
2,630 |
2,640 |
2,625 |
2,625 |
-0.57% |
25,000 |
2009/10/26 |
2,630 |
2,640 |
2,625 |
2,640 |
+0.57% |
12,100 |
2009/10/23 |
2,625 |
2,635 |
2,625 |
2,625 |
-0.38% |
9,000 |
2009/10/22 |
2,625 |
2,635 |
2,625 |
2,635 |
-0.19% |
14,500 |
2009/10/21 |
2,625 |
2,640 |
2,625 |
2,640 |
+0.38% |
57,900 |
2009/10/20 |
2,625 |
2,635 |
2,625 |
2,630 |
+0.19% |
14,100 |
2009/10/19 |
2,625 |
2,635 |
2,605 |
2,625 |
+0.96% |
36,100 |
2009/10/16 |
2,630 |
2,630 |
2,600 |
2,600 |
-0.19% |
37,600 |
2009/10/15 |
2,645 |
2,645 |
2,600 |
2,605 |
-1.88% |
47,500 |
2009/10/14 |
2,650 |
2,655 |
2,640 |
2,655 |
-0.19% |
24,400 |
2009/10/13 |
2,620 |
2,660 |
2,620 |
2,660 |
+0.38% |
33,100 |
2009/10/9 |
2,610 |
2,650 |
2,595 |
2,650 |
+1.73% |
75,800 |
2009/10/8 |
2,595 |
2,630 |
2,580 |
2,605 |
-0.76% |
148,800 |
2009/10/7 |
2,590 |
2,625 |
2,590 |
2,625 |
-0.76% |
45,800 |
2009/10/6 |
2,645 |
2,650 |
2,645 |
2,645 |
+0.19% |
132,200 |
2009/10/5 |
2,640 |
2,650 |
2,640 |
2,640 |
-0.19% |
81,200 |
2009/10/2 |
2,640 |
2,650 |
2,640 |
2,645 |
+0.19% |
127,700 |
2009/10/1 |
2,640 |
2,645 |
2,635 |
2,640 |
-0.19% |
122,300 |
2009/9/30 |
2,640 |
2,645 |
2,640 |
2,645 |
+0.19% |
104,200 |
2009/9/29 |
2,640 |
2,645 |
2,635 |
2,640 |
+0.19% |
132,700 |
2009/9/28 |
2,635 |
2,645 |
2,630 |
2,635 |
+0.00% |
251,200 |
2009/9/25 |
2,640 |
2,640 |
2,630 |
2,635 |
-0.38% |
131,500 |
2009/9/24 |
2,640 |
2,650 |
2,640 |
2,645 |
-0.19% |
324,200 |
2009/9/18 |
2,645 |
2,650 |
2,645 |
2,650 |
+0.19% |
60,500 |
2009/9/17 |
2,645 |
2,650 |
2,645 |
2,645 |
+0.00% |
78,900 |
2009/9/16 |
2,645 |
2,650 |
2,645 |
2,645 |
+0.00% |
128,800 |
2009/9/15 |
2,645 |
2,650 |
2,645 |
2,645 |
+0.00% |
296,100 |
2009/9/14 |
2,645 |
2,650 |
2,645 |
2,645 |
-0.19% |
134,800 |
2009/9/11 |
2,645 |
2,650 |
2,645 |
2,650 |
+0.00% |
134,600 |
2009/9/10 |
2,650 |
2,650 |
2,645 |
2,650 |
+0.19% |
152,000 |
2009/9/9 |
2,645 |
2,650 |
2,645 |
2,645 |
-0.19% |
77,200 |
2009/9/8 |
2,645 |
2,650 |
2,645 |
2,650 |
+0.19% |
74,900 |
2009/9/7 |
2,640 |
2,650 |
2,640 |
2,645 |
+0.19% |
266,100 |
2009/9/4 |
2,640 |
2,645 |
2,640 |
2,640 |
+0.00% |
477,800 |
2009/9/3 |
2,640 |
2,645 |
2,640 |
2,640 |
-0.19% |
95,400 |
2009/9/2 |
2,640 |
2,645 |
2,640 |
2,645 |
+0.00% |
419,700 |
2009/9/1 |
2,640 |
2,645 |
2,640 |
2,645 |
+0.19% |
86,700 |
2009/8/31 |
2,640 |
2,645 |
2,640 |
2,640 |
+0.00% |
312,200 |
2009/8/28 |
2,640 |
2,645 |
2,640 |
2,640 |
+0.00% |
373,300 |
2009/8/27 |
2,640 |
2,645 |
2,640 |
2,640 |
+0.00% |
101,200 |
2009/8/26 |
2,640 |
2,645 |
2,640 |
2,640 |
+0.00% |
220,100 |
2009/8/25 |
2,640 |
2,645 |
2,640 |
2,640 |
-0.19% |
169,200 |
2009/8/24 |
2,645 |
2,645 |
2,635 |
2,645 |
+0.19% |
1,152,100 |
2009/8/21 |
2,640 |
2,645 |
2,640 |
2,640 |
+0.00% |
684,900 |
2009/8/20 |
2,635 |
2,640 |
2,635 |
2,640 |
+0.19% |
291,500 |
2009/8/19 |
2,635 |
2,640 |
2,630 |
2,635 |
+0.00% |
553,000 |
2009/8/18 |
2,635 |
2,635 |
2,630 |
2,635 |
+0.19% |
254,100 |
2009/8/17 |
2,635 |
2,635 |
2,630 |
2,630 |
-0.19% |
284,200 |
2009/8/14 |
2,635 |
2,635 |
2,630 |
2,635 |
+0.19% |
356,700 |
2009/8/13 |
2,630 |
2,635 |
2,630 |
2,630 |
+0.00% |
424,100 |
2009/8/12 |
2,630 |
2,635 |
2,630 |
2,630 |
+0.00% |
564,100 |
2009/8/11 |
2,630 |
2,635 |
2,630 |
2,630 |
+0.19% |
551,600 |
2009/8/10 |
2,630 |
2,630 |
2,625 |
2,625 |
+0.00% |
616,800 |
2009/8/7 |
2,630 |
2,635 |
2,625 |
2,625 |
+0.00% |
565,700 |
2009/8/6 |
2,625 |
2,635 |
2,625 |
2,625 |
+0.00% |
459,800 |
2009/8/5 |
2,625 |
2,630 |
2,625 |
2,625 |
+0.00% |
400,300 |
2009/8/4 |
2,630 |
2,635 |
2,625 |
2,625 |
-0.19% |
811,800 |
2009/8/3 |
2,630 |
2,635 |
2,625 |
2,630 |
+0.00% |
634,800 |
2009/7/31 |
2,620 |
2,630 |
2,620 |
2,630 |
+0.38% |
608,200 |
2009/7/30 |
2,625 |
2,630 |
2,620 |
2,620 |
+0.00% |
1,342,300 |
2009/7/29 |
2,630 |
2,640 |
2,620 |
2,620 |
+8.49% |
2,540,300 |
2009/7/28 |
2,055 |
2,415 |
2,020 |
2,415 |
+19.85% |
800,500 |
2009/7/27 |
2,015 |
2,015 |
2,015 |
2,015 |
+17.70% |
42,400 |
2009/7/24 |
1,702 |
1,714 |
1,686 |
1,712 |
+2.39% |
232,700 |
2009/7/23 |
1,675 |
1,702 |
1,672 |
1,672 |
-1.18% |
143,000 |
|