日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/4/26 |
12,910 |
13,390 |
12,910 |
13,330 |
+3.25% |
1,662 |
2010/4/23 |
12,350 |
12,960 |
12,350 |
12,910 |
+3.69% |
1,649 |
2010/4/22 |
12,230 |
12,650 |
12,010 |
12,450 |
+0.40% |
642 |
2010/4/21 |
12,000 |
12,400 |
12,000 |
12,400 |
+5.35% |
1,067 |
2010/4/20 |
11,720 |
12,100 |
11,720 |
11,770 |
-0.17% |
928 |
2010/4/19 |
11,660 |
11,900 |
11,600 |
11,790 |
+0.08% |
458 |
2010/4/16 |
11,850 |
11,900 |
11,730 |
11,780 |
-0.25% |
994 |
2010/4/15 |
11,790 |
11,890 |
11,650 |
11,810 |
+0.68% |
776 |
2010/4/14 |
11,580 |
11,800 |
11,580 |
11,730 |
+1.47% |
403 |
2010/4/13 |
11,640 |
11,700 |
11,460 |
11,560 |
-0.34% |
489 |
2010/4/12 |
11,600 |
11,690 |
11,600 |
11,600 |
+0.43% |
806 |
2010/4/9 |
11,450 |
11,550 |
11,450 |
11,550 |
+0.87% |
503 |
2010/4/8 |
11,420 |
11,460 |
11,410 |
11,450 |
+0.00% |
191 |
2010/4/7 |
11,500 |
11,540 |
11,330 |
11,450 |
-0.43% |
399 |
2010/4/6 |
11,690 |
11,690 |
11,390 |
11,500 |
-0.61% |
284 |
2010/4/5 |
11,450 |
11,630 |
11,450 |
11,570 |
+1.49% |
1,002 |
2010/4/2 |
11,270 |
11,400 |
11,220 |
11,400 |
+1.33% |
404 |
2010/4/1 |
11,310 |
11,310 |
11,010 |
11,250 |
-0.35% |
366 |
2010/3/31 |
11,220 |
11,480 |
11,220 |
11,290 |
+0.80% |
845 |
2010/3/30 |
11,060 |
11,300 |
11,010 |
11,200 |
+2.75% |
589 |
2010/3/29 |
11,000 |
11,080 |
10,900 |
10,900 |
-0.55% |
513 |
2010/3/26 |
10,610 |
11,000 |
10,610 |
10,960 |
+2.72% |
1,343 |
2010/3/25 |
10,810 |
10,810 |
10,630 |
10,670 |
-1.30% |
651 |
2010/3/24 |
10,620 |
10,860 |
10,620 |
10,810 |
-0.46% |
356 |
2010/3/23 |
10,620 |
10,880 |
10,600 |
10,860 |
+0.65% |
645 |
2010/3/19 |
10,910 |
10,920 |
10,770 |
10,790 |
-1.10% |
151 |
2010/3/18 |
10,900 |
11,000 |
10,760 |
10,910 |
+1.49% |
219 |
2010/3/17 |
11,000 |
11,100 |
10,750 |
10,750 |
-3.15% |
253 |
2010/3/16 |
10,710 |
11,200 |
10,710 |
11,100 |
+0.91% |
367 |
2010/3/15 |
11,000 |
11,150 |
10,500 |
11,000 |
-0.54% |
550 |
2010/3/12 |
11,050 |
11,300 |
11,040 |
11,060 |
-0.81% |
229 |
2010/3/11 |
10,950 |
11,200 |
10,950 |
11,150 |
+1.92% |
492 |
2010/3/10 |
10,750 |
11,100 |
10,750 |
10,940 |
-0.82% |
1,195 |
2010/3/9 |
10,710 |
11,190 |
10,710 |
11,030 |
+1.19% |
1,056 |
2010/3/8 |
10,410 |
10,900 |
10,410 |
10,900 |
+2.83% |
815 |
2010/3/5 |
10,300 |
10,650 |
10,300 |
10,600 |
+1.63% |
1,012 |
2010/3/4 |
10,360 |
10,500 |
10,360 |
10,430 |
-0.86% |
381 |
2010/3/3 |
10,380 |
10,580 |
10,270 |
10,520 |
+1.35% |
1,413 |
2010/3/2 |
10,150 |
10,390 |
10,150 |
10,380 |
+2.27% |
582 |
2010/3/1 |
10,000 |
10,220 |
10,000 |
10,150 |
-0.29% |
2,554 |
2010/2/26 |
9,750 |
10,200 |
9,750 |
10,180 |
-0.20% |
1,384 |
2010/2/25 |
10,120 |
10,500 |
9,900 |
10,200 |
+2.51% |
4,299 |
2010/2/24 |
9,660 |
9,950 |
9,660 |
9,950 |
+0.10% |
21 |
2010/2/23 |
9,730 |
9,940 |
9,730 |
9,940 |
+1.53% |
68 |
2010/2/22 |
9,650 |
9,950 |
9,650 |
9,790 |
-1.61% |
61 |
2010/2/19 |
9,430 |
9,950 |
9,430 |
9,950 |
+4.85% |
293 |
2010/2/18 |
9,590 |
9,800 |
9,400 |
9,490 |
-1.15% |
78 |
2010/2/17 |
9,480 |
9,690 |
9,420 |
9,600 |
+3.67% |
46 |
2010/2/16 |
9,300 |
9,360 |
9,260 |
9,260 |
+1.31% |
21 |
2010/2/15 |
9,480 |
9,600 |
9,000 |
9,140 |
-5.77% |
180 |
2010/2/12 |
9,650 |
9,790 |
9,650 |
9,700 |
+0.00% |
65 |
2010/2/10 |
9,950 |
9,950 |
9,570 |
9,700 |
-3.00% |
19 |
2010/2/9 |
9,350 |
10,000 |
9,350 |
10,000 |
+4.17% |
60 |
2010/2/8 |
9,400 |
9,600 |
9,400 |
9,600 |
-1.03% |
24 |
2010/2/5 |
9,420 |
9,850 |
9,410 |
9,700 |
-2.02% |
116 |
2010/2/4 |
9,930 |
10,210 |
9,810 |
9,900 |
-1.98% |
68 |
2010/2/3 |
10,420 |
10,420 |
10,000 |
10,100 |
-0.30% |
25 |
2010/2/2 |
9,800 |
10,400 |
9,800 |
10,130 |
+4.65% |
55 |
2010/2/1 |
9,500 |
10,200 |
9,300 |
9,680 |
-1.22% |
174 |
2010/1/29 |
9,730 |
9,800 |
9,600 |
9,800 |
-2.29% |
213 |
2010/1/28 |
10,200 |
10,200 |
9,950 |
10,030 |
+0.00% |
155 |
2010/1/27 |
10,000 |
10,300 |
10,000 |
10,030 |
+0.20% |
69 |
2010/1/26 |
10,150 |
11,000 |
10,010 |
10,010 |
-11.81% |
816 |
2010/1/25 |
11,600 |
11,600 |
11,110 |
11,350 |
-2.66% |
79 |
2010/1/22 |
11,300 |
11,700 |
11,300 |
11,660 |
+0.00% |
56 |
2010/1/21 |
11,680 |
11,940 |
11,310 |
11,660 |
-0.77% |
204 |
2010/1/20 |
11,560 |
11,800 |
11,540 |
11,750 |
+2.17% |
65 |
2010/1/19 |
11,650 |
11,700 |
11,500 |
11,500 |
-0.86% |
43 |
2010/1/18 |
11,530 |
11,600 |
11,500 |
11,600 |
-1.28% |
41 |
2010/1/15 |
11,710 |
11,840 |
11,420 |
11,750 |
+0.43% |
172 |
2010/1/14 |
11,220 |
11,800 |
11,220 |
11,700 |
+2.63% |
130 |
2010/1/13 |
11,300 |
11,600 |
11,110 |
11,400 |
+0.00% |
191 |
2010/1/12 |
11,210 |
11,600 |
11,210 |
11,400 |
-0.87% |
48 |
2010/1/8 |
11,050 |
11,500 |
11,050 |
11,500 |
+1.32% |
210 |
2010/1/7 |
11,430 |
11,450 |
11,020 |
11,350 |
+1.34% |
162 |
2010/1/6 |
11,120 |
11,500 |
11,060 |
11,200 |
-0.44% |
212 |
2010/1/5 |
11,650 |
11,900 |
11,110 |
11,250 |
-2.17% |
276 |
2010/1/4 |
11,700 |
11,700 |
10,970 |
11,500 |
-1.71% |
107 |
2009/12/30 |
11,590 |
11,700 |
11,300 |
11,700 |
+2.63% |
51 |
2009/12/29 |
11,700 |
11,700 |
11,100 |
11,400 |
-2.98% |
102 |
2009/12/28 |
10,260 |
11,900 |
10,260 |
11,750 |
+6.43% |
207 |
2009/12/25 |
11,890 |
11,890 |
10,950 |
11,040 |
-7.15% |
139 |
2009/12/24 |
11,410 |
11,930 |
10,620 |
11,890 |
+0.76% |
388 |
2009/12/22 |
11,800 |
11,800 |
10,850 |
11,800 |
+0.00% |
291 |
2009/12/21 |
11,800 |
11,980 |
11,400 |
11,800 |
-1.67% |
343 |
2009/12/18 |
9,950 |
12,000 |
9,950 |
12,000 |
+19.28% |
649 |
2009/12/17 |
10,010 |
10,100 |
10,000 |
10,060 |
-2.33% |
143 |
2009/12/16 |
10,500 |
10,800 |
10,010 |
10,300 |
+1.78% |
243 |
2009/12/15 |
10,120 |
10,490 |
10,120 |
10,120 |
-3.62% |
41 |
2009/12/14 |
10,780 |
10,790 |
10,020 |
10,500 |
+0.96% |
98 |
2009/12/11 |
9,980 |
10,400 |
9,700 |
10,400 |
+4.10% |
187 |
2009/12/10 |
9,400 |
10,000 |
9,400 |
9,990 |
+6.28% |
130 |
2009/12/9 |
9,950 |
9,950 |
9,400 |
9,400 |
-6.93% |
99 |
2009/12/8 |
9,900 |
10,100 |
9,890 |
10,100 |
-2.13% |
90 |
2009/12/7 |
10,300 |
10,490 |
10,000 |
10,320 |
-0.77% |
82 |
2009/12/4 |
10,810 |
10,810 |
10,140 |
10,400 |
+6.01% |
346 |
2009/12/3 |
8,850 |
9,810 |
8,850 |
9,810 |
+11.35% |
232 |
2009/12/2 |
8,300 |
8,810 |
8,300 |
8,810 |
+2.44% |
76 |
2009/12/1 |
8,300 |
8,600 |
8,200 |
8,600 |
+2.50% |
86 |
2009/11/30 |
7,890 |
8,390 |
7,890 |
8,390 |
+5.53% |
29 |
2009/11/27 |
8,150 |
8,200 |
7,950 |
7,950 |
-3.05% |
323 |
2009/11/26 |
8,260 |
8,350 |
8,200 |
8,200 |
-2.38% |
127 |
2009/11/25 |
8,230 |
8,450 |
8,210 |
8,400 |
-0.59% |
70 |
2009/11/24 |
8,150 |
8,450 |
7,650 |
8,450 |
+3.68% |
254 |
2009/11/20 |
7,810 |
8,200 |
7,810 |
8,150 |
+1.24% |
238 |
2009/11/19 |
8,690 |
8,690 |
7,600 |
8,050 |
-6.40% |
715 |
2009/11/18 |
8,740 |
8,850 |
8,500 |
8,600 |
-1.15% |
179 |
2009/11/17 |
8,820 |
9,150 |
8,700 |
8,700 |
-1.14% |
118 |
2009/11/16 |
9,000 |
9,000 |
8,800 |
8,800 |
-3.30% |
83 |
2009/11/13 |
9,100 |
9,100 |
9,020 |
9,100 |
-3.19% |
63 |
2009/11/12 |
9,300 |
9,400 |
9,100 |
9,400 |
+0.00% |
122 |
2009/11/11 |
9,300 |
9,400 |
9,000 |
9,400 |
+0.00% |
115 |
2009/11/10 |
9,450 |
9,690 |
9,390 |
9,400 |
-0.42% |
29 |
2009/11/9 |
9,510 |
9,510 |
9,250 |
9,440 |
-1.67% |
140 |
2009/11/6 |
9,500 |
9,600 |
9,240 |
9,600 |
+1.05% |
34 |
2009/11/5 |
9,510 |
9,850 |
9,500 |
9,500 |
+0.00% |
56 |
2009/11/4 |
9,750 |
9,750 |
9,500 |
9,500 |
-3.75% |
87 |
2009/11/2 |
9,870 |
9,870 |
9,680 |
9,870 |
+2.07% |
48 |
2009/10/30 |
9,700 |
9,940 |
9,670 |
9,670 |
+0.73% |
324 |
2009/10/29 |
9,700 |
9,870 |
9,510 |
9,600 |
-4.00% |
100 |
2009/10/28 |
9,750 |
10,000 |
9,670 |
10,000 |
+0.50% |
106 |
2009/10/27 |
10,250 |
10,250 |
9,780 |
9,950 |
-3.30% |
184 |
2009/10/26 |
10,350 |
10,850 |
9,000 |
10,290 |
-6.03% |
1,711 |
|