日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/12/4 |
23,970 |
24,000 |
23,950 |
23,950 |
+0.00% |
36 |
2009/12/3 |
23,860 |
23,950 |
23,860 |
23,950 |
+0.42% |
98 |
2009/12/2 |
23,850 |
23,850 |
23,850 |
23,850 |
+0.04% |
8 |
2009/12/1 |
23,830 |
23,890 |
23,830 |
23,840 |
+0.04% |
65 |
2009/11/30 |
23,810 |
23,840 |
23,810 |
23,830 |
-0.17% |
11 |
2009/11/27 |
23,990 |
23,990 |
23,840 |
23,870 |
+0.29% |
5 |
2009/11/25 |
23,770 |
23,800 |
23,770 |
23,800 |
-0.83% |
15 |
2009/11/24 |
24,000 |
24,000 |
24,000 |
24,000 |
+0.00% |
5 |
2009/11/20 |
24,000 |
24,000 |
24,000 |
24,000 |
+0.84% |
28 |
2009/11/19 |
23,800 |
23,840 |
23,800 |
23,800 |
+0.00% |
53 |
2009/11/18 |
23,800 |
23,800 |
23,800 |
23,800 |
+0.08% |
16 |
2009/11/17 |
23,780 |
23,780 |
23,780 |
23,780 |
-0.04% |
8 |
2009/11/16 |
23,800 |
23,800 |
23,770 |
23,790 |
+0.17% |
57 |
2009/11/13 |
23,830 |
23,830 |
23,750 |
23,750 |
-0.63% |
95 |
2009/11/12 |
23,810 |
23,900 |
23,810 |
23,900 |
+0.00% |
20 |
2009/11/11 |
23,820 |
23,900 |
23,820 |
23,900 |
+0.25% |
15 |
2009/11/10 |
23,810 |
23,840 |
23,810 |
23,840 |
+0.17% |
15 |
2009/11/9 |
23,880 |
24,000 |
23,700 |
23,800 |
-0.29% |
77 |
2009/11/2 |
23,870 |
23,870 |
23,870 |
23,870 |
-0.54% |
3 |
2009/10/30 |
24,000 |
24,000 |
24,000 |
24,000 |
+0.80% |
2 |
2009/10/29 |
23,800 |
23,810 |
23,800 |
23,810 |
+0.55% |
3 |
2009/10/28 |
23,680 |
23,680 |
23,680 |
23,680 |
+0.00% |
5 |
2009/10/27 |
23,680 |
23,680 |
23,680 |
23,680 |
+0.17% |
1 |
2009/10/23 |
23,640 |
23,640 |
23,640 |
23,640 |
+0.00% |
2 |
2009/10/21 |
23,640 |
23,640 |
23,640 |
23,640 |
+0.00% |
1 |
2009/10/20 |
23,640 |
23,640 |
23,640 |
23,640 |
+0.08% |
1 |
2009/10/16 |
23,620 |
23,620 |
23,620 |
23,620 |
+0.00% |
8 |
2009/10/14 |
23,620 |
23,620 |
23,620 |
23,620 |
+0.08% |
2 |
2009/10/9 |
23,600 |
23,600 |
23,600 |
23,600 |
+0.34% |
1 |
2009/10/8 |
23,520 |
23,520 |
23,520 |
23,520 |
-3.01% |
4 |
2009/10/6 |
23,950 |
24,250 |
23,950 |
24,250 |
+3.10% |
3 |
2009/10/5 |
23,520 |
23,520 |
23,520 |
23,520 |
-0.08% |
1 |
2009/10/2 |
23,550 |
23,550 |
23,530 |
23,540 |
-0.08% |
11 |
2009/10/1 |
23,550 |
23,560 |
23,550 |
23,560 |
+0.04% |
61 |
2009/9/30 |
23,500 |
23,550 |
23,500 |
23,550 |
+0.21% |
3 |
2009/9/29 |
23,500 |
23,500 |
23,500 |
23,500 |
+0.00% |
27 |
2009/9/28 |
23,500 |
23,500 |
23,490 |
23,500 |
+0.04% |
17 |
2009/9/25 |
23,500 |
23,500 |
23,490 |
23,490 |
-0.04% |
6 |
2009/9/24 |
23,500 |
24,000 |
23,500 |
23,500 |
-1.55% |
10 |
2009/9/18 |
23,460 |
23,870 |
23,460 |
23,870 |
+0.51% |
2 |
2009/9/17 |
23,750 |
23,750 |
23,750 |
23,750 |
+1.28% |
1 |
2009/9/16 |
23,900 |
23,900 |
23,450 |
23,450 |
-0.21% |
4 |
2009/9/15 |
23,400 |
23,500 |
23,400 |
23,500 |
+0.64% |
46 |
2009/9/14 |
23,350 |
23,350 |
23,350 |
23,350 |
-0.47% |
4 |
2009/9/11 |
23,470 |
23,470 |
23,460 |
23,460 |
+0.00% |
4 |
2009/9/10 |
23,470 |
23,470 |
23,460 |
23,460 |
-1.84% |
8 |
2009/9/9 |
23,700 |
23,900 |
23,480 |
23,900 |
+1.92% |
5 |
2009/9/8 |
23,450 |
23,450 |
23,450 |
23,450 |
-0.09% |
4 |
2009/9/7 |
23,450 |
23,500 |
23,450 |
23,470 |
-0.09% |
18 |
2009/9/4 |
23,490 |
23,490 |
23,490 |
23,490 |
+0.04% |
5 |
2009/9/3 |
23,540 |
24,000 |
23,480 |
23,480 |
+0.04% |
6 |
2009/9/2 |
23,450 |
23,550 |
23,450 |
23,470 |
+0.09% |
16 |
2009/9/1 |
23,450 |
23,460 |
23,450 |
23,450 |
+0.00% |
23 |
2009/8/31 |
23,440 |
23,500 |
23,440 |
23,450 |
+0.00% |
4 |
2009/8/28 |
23,430 |
23,450 |
23,430 |
23,450 |
-0.64% |
13 |
2009/8/27 |
23,400 |
23,600 |
23,400 |
23,600 |
+0.90% |
64 |
2009/8/26 |
23,360 |
23,400 |
23,360 |
23,390 |
+0.47% |
37 |
2009/8/25 |
23,350 |
23,350 |
23,280 |
23,280 |
+0.00% |
25 |
2009/8/24 |
23,280 |
23,280 |
23,260 |
23,280 |
+0.22% |
25 |
2009/8/21 |
23,190 |
23,490 |
23,190 |
23,230 |
+0.35% |
25 |
2009/8/20 |
23,560 |
23,590 |
23,100 |
23,150 |
-4.73% |
62 |
2009/8/19 |
24,010 |
24,300 |
24,010 |
24,300 |
+0.08% |
151 |
2009/8/18 |
23,900 |
24,280 |
23,900 |
24,280 |
+0.58% |
65 |
2009/8/17 |
24,120 |
24,450 |
24,020 |
24,140 |
-1.07% |
229 |
2009/8/14 |
24,010 |
24,400 |
24,010 |
24,400 |
+1.04% |
565 |
2009/8/13 |
24,100 |
24,150 |
24,100 |
24,150 |
+0.17% |
48 |
2009/8/12 |
24,050 |
24,110 |
24,050 |
24,110 |
-0.37% |
17 |
2009/8/11 |
24,090 |
24,200 |
24,000 |
24,200 |
+0.41% |
215 |
2009/8/10 |
24,200 |
24,200 |
24,050 |
24,100 |
-0.45% |
119 |
2009/8/7 |
24,210 |
24,260 |
24,200 |
24,210 |
+0.00% |
262 |
2009/8/6 |
24,220 |
24,230 |
24,210 |
24,210 |
-0.08% |
226 |
2009/8/5 |
24,220 |
24,230 |
24,220 |
24,230 |
+0.04% |
101 |
2009/8/4 |
24,220 |
24,250 |
24,220 |
24,220 |
-0.12% |
152 |
2009/8/3 |
24,230 |
24,260 |
24,220 |
24,250 |
+0.17% |
276 |
2009/7/31 |
24,190 |
24,210 |
24,190 |
24,210 |
+0.12% |
150 |
2009/7/30 |
24,160 |
24,230 |
24,160 |
24,180 |
-0.21% |
380 |
2009/7/29 |
24,200 |
24,240 |
24,200 |
24,230 |
+0.04% |
311 |
2009/7/28 |
24,170 |
24,220 |
24,170 |
24,220 |
+0.17% |
574 |
2009/7/27 |
24,250 |
24,250 |
24,100 |
24,180 |
-0.37% |
750 |
2009/7/24 |
24,280 |
24,290 |
24,200 |
24,270 |
-0.08% |
602 |
2009/7/23 |
24,270 |
24,290 |
24,270 |
24,290 |
+0.08% |
126 |
2009/7/22 |
24,280 |
24,280 |
24,270 |
24,270 |
+0.00% |
373 |
2009/7/21 |
24,280 |
24,300 |
24,270 |
24,270 |
+0.00% |
682 |
2009/7/17 |
24,300 |
24,310 |
24,270 |
24,270 |
-0.12% |
539 |
2009/7/16 |
24,250 |
24,350 |
24,250 |
24,300 |
+0.21% |
303 |
2009/7/15 |
24,200 |
24,250 |
24,200 |
24,250 |
+0.41% |
90 |
2009/7/14 |
24,150 |
24,250 |
24,150 |
24,150 |
+0.08% |
541 |
2009/7/13 |
24,110 |
24,180 |
24,110 |
24,130 |
+0.12% |
417 |
2009/7/10 |
24,070 |
24,200 |
24,060 |
24,100 |
+0.04% |
621 |
2009/7/9 |
23,970 |
24,090 |
23,970 |
24,090 |
+0.58% |
943 |
2009/7/8 |
23,850 |
24,000 |
23,850 |
23,950 |
-0.21% |
736 |
2009/7/7 |
23,200 |
24,000 |
23,200 |
24,000 |
+11.89% |
2,977 |
2009/7/6 |
21,450 |
21,450 |
21,450 |
21,450 |
+87.34% |
56 |
2009/6/30 |
11,500 |
11,650 |
11,200 |
11,450 |
-2.97% |
55 |
2009/6/29 |
11,980 |
12,500 |
11,780 |
11,800 |
+5.55% |
95 |
2009/6/26 |
11,450 |
11,450 |
10,880 |
11,180 |
+3.04% |
30 |
2009/6/25 |
10,700 |
11,050 |
10,700 |
10,850 |
-0.46% |
26 |
2009/6/24 |
11,300 |
11,400 |
10,900 |
10,900 |
-5.22% |
25 |
2009/6/23 |
11,500 |
11,580 |
11,100 |
11,500 |
-1.29% |
60 |
2009/6/22 |
11,400 |
11,890 |
11,400 |
11,650 |
+1.75% |
11 |
2009/6/19 |
11,900 |
11,900 |
11,300 |
11,450 |
-0.43% |
39 |
2009/6/18 |
11,880 |
11,880 |
11,500 |
11,500 |
-3.20% |
57 |
2009/6/17 |
11,600 |
12,000 |
11,600 |
11,880 |
-1.00% |
12 |
2009/6/16 |
12,120 |
12,120 |
11,510 |
12,000 |
-4.69% |
39 |
2009/6/15 |
13,190 |
13,190 |
11,900 |
12,590 |
+3.28% |
131 |
2009/6/12 |
11,300 |
12,190 |
11,250 |
12,190 |
+6.00% |
52 |
2009/6/11 |
11,420 |
11,600 |
11,150 |
11,500 |
+1.77% |
43 |
2009/6/10 |
11,280 |
11,300 |
11,020 |
11,300 |
+2.45% |
35 |
2009/6/9 |
11,370 |
11,370 |
11,020 |
11,030 |
-2.39% |
56 |
2009/6/8 |
11,300 |
11,400 |
11,200 |
11,300 |
-2.50% |
125 |
2009/6/5 |
11,980 |
12,000 |
11,050 |
11,590 |
-1.61% |
40 |
2009/6/4 |
11,340 |
11,780 |
10,700 |
11,780 |
+0.68% |
106 |
2009/6/3 |
11,100 |
11,700 |
11,100 |
11,700 |
-0.59% |
47 |
2009/6/2 |
13,280 |
13,280 |
10,810 |
11,770 |
-4.15% |
398 |
2009/6/1 |
12,180 |
12,280 |
12,000 |
12,280 |
+19.46% |
444 |
2009/5/29 |
9,280 |
10,280 |
9,160 |
10,280 |
+10.78% |
106 |
2009/5/28 |
9,050 |
9,280 |
9,050 |
9,280 |
+2.54% |
19 |
2009/5/27 |
8,890 |
9,290 |
8,880 |
9,050 |
+2.72% |
59 |
2009/5/26 |
8,900 |
8,900 |
8,800 |
8,810 |
-0.56% |
36 |
2009/5/25 |
8,800 |
8,950 |
8,800 |
8,860 |
+1.14% |
35 |
2009/5/22 |
9,110 |
9,110 |
8,760 |
8,760 |
-2.77% |
34 |
2009/5/21 |
8,910 |
9,010 |
8,900 |
9,010 |
+0.11% |
9 |
2009/5/20 |
8,720 |
9,000 |
8,670 |
9,000 |
+2.51% |
27 |
|