日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/26 |
277 |
282 |
264 |
269 |
-4.27% |
69,400 |
2010/3/25 |
280 |
285 |
280 |
281 |
-0.71% |
74,600 |
2010/3/24 |
275 |
286 |
272 |
283 |
+1.80% |
120,600 |
2010/3/23 |
279 |
290 |
274 |
278 |
+2.58% |
156,200 |
2010/3/19 |
262 |
272 |
254 |
271 |
+2.26% |
192,000 |
2010/3/18 |
290 |
296 |
264 |
265 |
-5.36% |
497,200 |
2010/3/17 |
229 |
288 |
229 |
280 |
+24.44% |
612,600 |
2010/3/16 |
212 |
229 |
212 |
225 |
+7.14% |
129,300 |
2010/3/15 |
210 |
214 |
207 |
210 |
+2.94% |
93,100 |
2010/3/12 |
200 |
205 |
199 |
204 |
+2.00% |
50,800 |
2010/3/11 |
200 |
200 |
199 |
200 |
+0.00% |
21,900 |
2010/3/10 |
200 |
201 |
199 |
200 |
+0.00% |
13,200 |
2010/3/9 |
199 |
201 |
198 |
200 |
-0.50% |
16,200 |
2010/3/8 |
200 |
202 |
199 |
201 |
+1.01% |
49,800 |
2010/3/5 |
200 |
200 |
197 |
199 |
-0.50% |
7,600 |
2010/3/4 |
200 |
201 |
199 |
200 |
-0.50% |
19,500 |
2010/3/3 |
200 |
202 |
199 |
201 |
+0.50% |
35,100 |
2010/3/2 |
200 |
201 |
198 |
200 |
+0.50% |
39,000 |
2010/3/1 |
196 |
199 |
196 |
199 |
+1.53% |
33,400 |
2010/2/26 |
195 |
198 |
195 |
196 |
-0.51% |
8,300 |
2010/2/25 |
196 |
199 |
196 |
197 |
-0.51% |
18,500 |
2010/2/24 |
195 |
198 |
194 |
198 |
+0.00% |
21,100 |
2010/2/23 |
195 |
198 |
194 |
198 |
+0.00% |
39,700 |
2010/2/22 |
196 |
198 |
195 |
198 |
+0.51% |
10,600 |
2010/2/19 |
197 |
199 |
196 |
197 |
-0.51% |
20,500 |
2010/2/18 |
195 |
198 |
192 |
198 |
+0.00% |
14,900 |
2010/2/17 |
195 |
198 |
194 |
198 |
+0.51% |
18,600 |
2010/2/16 |
198 |
198 |
196 |
197 |
-0.51% |
7,900 |
2010/2/15 |
198 |
198 |
195 |
198 |
+0.00% |
40,500 |
2010/2/12 |
196 |
198 |
194 |
198 |
+1.54% |
20,100 |
2010/2/10 |
192 |
195 |
192 |
195 |
+1.56% |
20,900 |
2010/2/9 |
194 |
196 |
191 |
192 |
-1.54% |
39,800 |
2010/2/8 |
197 |
199 |
195 |
195 |
-2.50% |
60,200 |
2010/2/5 |
200 |
200 |
198 |
200 |
-0.50% |
13,900 |
2010/2/4 |
199 |
202 |
199 |
201 |
+0.50% |
17,900 |
2010/2/3 |
199 |
201 |
199 |
200 |
+0.50% |
15,600 |
2010/2/2 |
202 |
202 |
198 |
199 |
-0.50% |
7,600 |
2010/2/1 |
199 |
202 |
198 |
200 |
+0.50% |
10,300 |
2010/1/29 |
200 |
202 |
199 |
199 |
-1.00% |
10,100 |
2010/1/28 |
201 |
205 |
200 |
201 |
+0.00% |
12,200 |
2010/1/27 |
203 |
204 |
200 |
201 |
-1.95% |
17,100 |
2010/1/26 |
206 |
212 |
205 |
205 |
+0.00% |
33,600 |
2010/1/25 |
195 |
225 |
195 |
205 |
+2.50% |
152,600 |
2010/1/22 |
202 |
204 |
199 |
200 |
+0.00% |
29,100 |
2010/1/21 |
199 |
202 |
199 |
200 |
+0.50% |
13,200 |
2010/1/20 |
200 |
203 |
199 |
199 |
-0.50% |
17,600 |
2010/1/19 |
202 |
203 |
200 |
200 |
-1.48% |
13,600 |
2010/1/18 |
203 |
205 |
202 |
203 |
+0.50% |
5,800 |
2010/1/15 |
202 |
204 |
201 |
202 |
-1.46% |
42,200 |
2010/1/14 |
207 |
207 |
203 |
205 |
+0.99% |
29,000 |
2010/1/13 |
204 |
207 |
203 |
203 |
-0.98% |
20,800 |
2010/1/12 |
204 |
205 |
202 |
205 |
+0.49% |
19,700 |
2010/1/8 |
202 |
204 |
201 |
204 |
+1.49% |
14,400 |
2010/1/7 |
201 |
201 |
200 |
201 |
-0.50% |
15,600 |
2010/1/6 |
202 |
204 |
201 |
202 |
+1.00% |
4,900 |
2010/1/5 |
202 |
203 |
200 |
200 |
-0.50% |
10,600 |
2010/1/4 |
200 |
201 |
198 |
201 |
+1.01% |
11,300 |
2009/12/30 |
198 |
200 |
197 |
199 |
+0.51% |
8,100 |
2009/12/29 |
198 |
199 |
195 |
198 |
-1.00% |
23,400 |
2009/12/28 |
199 |
200 |
196 |
200 |
+0.50% |
22,800 |
2009/12/25 |
199 |
201 |
198 |
199 |
+0.00% |
28,900 |
2009/12/24 |
198 |
200 |
197 |
199 |
-1.00% |
16,700 |
2009/12/22 |
201 |
201 |
198 |
201 |
+0.00% |
23,000 |
2009/12/21 |
204 |
206 |
200 |
201 |
-1.47% |
27,800 |
2009/12/18 |
205 |
205 |
204 |
204 |
+0.00% |
14,400 |
2009/12/17 |
205 |
205 |
201 |
204 |
+1.49% |
10,400 |
2009/12/16 |
200 |
205 |
200 |
201 |
-0.50% |
20,600 |
2009/12/15 |
214 |
214 |
199 |
202 |
-3.35% |
56,900 |
2009/12/14 |
205 |
209 |
200 |
209 |
+3.98% |
18,300 |
2009/12/11 |
193 |
201 |
192 |
201 |
+4.69% |
12,800 |
2009/12/10 |
196 |
196 |
191 |
192 |
-1.54% |
9,700 |
2009/12/9 |
195 |
199 |
193 |
195 |
-2.01% |
7,200 |
2009/12/8 |
195 |
200 |
195 |
199 |
+2.05% |
12,500 |
2009/12/7 |
195 |
198 |
195 |
195 |
+1.04% |
8,100 |
2009/12/4 |
193 |
195 |
192 |
193 |
+0.52% |
4,000 |
2009/12/3 |
194 |
197 |
192 |
192 |
+0.52% |
7,500 |
2009/12/2 |
188 |
191 |
188 |
191 |
+2.69% |
7,700 |
2009/12/1 |
187 |
188 |
184 |
186 |
+0.00% |
6,900 |
2009/11/30 |
184 |
187 |
184 |
186 |
+2.20% |
6,400 |
2009/11/27 |
184 |
184 |
179 |
182 |
-1.09% |
12,100 |
2009/11/26 |
186 |
186 |
182 |
184 |
-1.08% |
29,800 |
2009/11/25 |
189 |
192 |
182 |
186 |
-1.59% |
19,000 |
2009/11/24 |
191 |
191 |
188 |
189 |
+0.00% |
9,900 |
2009/11/20 |
185 |
192 |
185 |
189 |
+0.53% |
16,200 |
2009/11/19 |
199 |
199 |
185 |
188 |
-3.59% |
20,700 |
2009/11/18 |
204 |
204 |
193 |
195 |
-2.99% |
15,800 |
2009/11/17 |
207 |
207 |
200 |
201 |
-3.37% |
15,300 |
2009/11/16 |
213 |
213 |
208 |
208 |
-1.42% |
4,700 |
2009/11/13 |
215 |
215 |
210 |
211 |
-1.86% |
24,600 |
2009/11/12 |
214 |
215 |
210 |
215 |
+1.42% |
9,900 |
2009/11/11 |
213 |
213 |
208 |
212 |
+0.00% |
8,500 |
2009/11/10 |
213 |
214 |
210 |
212 |
-0.47% |
3,000 |
2009/11/9 |
210 |
213 |
210 |
213 |
+1.43% |
1,700 |
2009/11/6 |
214 |
216 |
209 |
210 |
-2.33% |
12,000 |
2009/11/5 |
215 |
215 |
215 |
215 |
+0.00% |
700 |
2009/11/4 |
215 |
216 |
213 |
215 |
+0.94% |
2,900 |
2009/11/2 |
212 |
215 |
212 |
213 |
-0.93% |
3,000 |
2009/10/30 |
215 |
217 |
215 |
215 |
+0.00% |
5,300 |
2009/10/29 |
216 |
216 |
210 |
215 |
-0.46% |
5,700 |
2009/10/28 |
217 |
219 |
215 |
216 |
-0.92% |
2,500 |
2009/10/27 |
212 |
218 |
212 |
218 |
+1.40% |
3,200 |
2009/10/26 |
211 |
215 |
211 |
215 |
+0.94% |
7,900 |
2009/10/23 |
217 |
217 |
213 |
213 |
-2.29% |
8,800 |
2009/10/22 |
215 |
218 |
215 |
218 |
+1.40% |
2,800 |
2009/10/21 |
217 |
217 |
211 |
215 |
-1.38% |
35,100 |
2009/10/20 |
225 |
225 |
216 |
218 |
-1.80% |
5,800 |
2009/10/19 |
219 |
223 |
219 |
222 |
+0.91% |
2,600 |
2009/10/16 |
225 |
225 |
218 |
220 |
-3.93% |
2,900 |
2009/10/15 |
229 |
230 |
226 |
229 |
+2.23% |
28,100 |
2009/10/14 |
218 |
229 |
218 |
224 |
+4.67% |
12,900 |
2009/10/13 |
218 |
218 |
214 |
214 |
-2.28% |
5,900 |
2009/10/9 |
212 |
219 |
212 |
219 |
+3.79% |
5,100 |
2009/10/8 |
211 |
212 |
203 |
211 |
+1.44% |
12,500 |
2009/10/7 |
208 |
209 |
206 |
208 |
+0.48% |
2,700 |
2009/10/6 |
206 |
207 |
205 |
207 |
+0.49% |
1,600 |
2009/10/5 |
209 |
211 |
204 |
206 |
-2.37% |
8,000 |
2009/10/2 |
217 |
217 |
206 |
211 |
-1.40% |
10,600 |
2009/10/1 |
217 |
217 |
214 |
214 |
-1.83% |
2,800 |
2009/9/30 |
216 |
218 |
214 |
218 |
+0.00% |
7,500 |
2009/9/29 |
219 |
219 |
216 |
218 |
+0.00% |
6,900 |
2009/9/28 |
216 |
219 |
215 |
218 |
+0.93% |
3,000 |
2009/9/25 |
217 |
217 |
214 |
216 |
-0.46% |
1,600 |
2009/9/24 |
217 |
218 |
215 |
217 |
+0.46% |
10,100 |
|