日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/1/26 |
1,253 |
1,254 |
1,253 |
1,254 |
-1.10% |
500 |
2009/1/23 |
1,272 |
1,272 |
1,267 |
1,268 |
-0.24% |
800 |
2009/1/22 |
1,271 |
1,278 |
1,271 |
1,271 |
+0.24% |
4,200 |
2009/1/21 |
1,268 |
1,268 |
1,268 |
1,268 |
-0.55% |
300 |
2009/1/20 |
1,272 |
1,275 |
1,272 |
1,275 |
+0.08% |
1,400 |
2009/1/19 |
1,275 |
1,275 |
1,274 |
1,274 |
+0.31% |
600 |
2009/1/16 |
1,270 |
1,270 |
1,270 |
1,270 |
-0.39% |
200 |
2009/1/15 |
1,261 |
1,275 |
1,261 |
1,275 |
+0.24% |
12,600 |
2009/1/14 |
1,272 |
1,276 |
1,272 |
1,272 |
-0.31% |
1,600 |
2009/1/13 |
1,275 |
1,277 |
1,275 |
1,276 |
+0.08% |
800 |
2009/1/9 |
1,275 |
1,275 |
1,275 |
1,275 |
+0.08% |
300 |
2009/1/8 |
1,274 |
1,274 |
1,274 |
1,274 |
+0.24% |
400 |
2009/1/7 |
1,271 |
1,271 |
1,271 |
1,271 |
-0.24% |
600 |
2009/1/6 |
1,274 |
1,274 |
1,274 |
1,274 |
+0.08% |
700 |
2009/1/5 |
1,275 |
1,275 |
1,273 |
1,273 |
+0.00% |
1,200 |
2008/12/30 |
1,275 |
1,275 |
1,273 |
1,273 |
-0.16% |
2,300 |
2008/12/29 |
1,274 |
1,275 |
1,273 |
1,275 |
+0.08% |
3,500 |
2008/12/26 |
1,274 |
1,274 |
1,274 |
1,274 |
-0.47% |
600 |
2008/12/25 |
1,280 |
1,280 |
1,280 |
1,280 |
+0.47% |
100 |
2008/12/24 |
1,273 |
1,274 |
1,273 |
1,274 |
+0.08% |
600 |
2008/12/22 |
1,273 |
1,273 |
1,273 |
1,273 |
-0.08% |
400 |
2008/12/19 |
1,274 |
1,274 |
1,274 |
1,274 |
-0.47% |
500 |
2008/12/18 |
1,272 |
1,280 |
1,272 |
1,280 |
+0.55% |
800 |
2008/12/16 |
1,280 |
1,280 |
1,262 |
1,273 |
+0.00% |
1,600 |
2008/12/15 |
1,272 |
1,280 |
1,272 |
1,273 |
-0.16% |
700 |
2008/12/12 |
1,275 |
1,275 |
1,275 |
1,275 |
+0.31% |
100 |
2008/12/11 |
1,280 |
1,280 |
1,271 |
1,271 |
+0.39% |
3,700 |
2008/12/9 |
1,266 |
1,266 |
1,266 |
1,266 |
-0.71% |
100 |
2008/12/8 |
1,275 |
1,275 |
1,275 |
1,275 |
+0.00% |
100 |
2008/12/5 |
1,275 |
1,275 |
1,275 |
1,275 |
+0.63% |
900 |
2008/12/4 |
1,261 |
1,267 |
1,261 |
1,267 |
-0.78% |
1,000 |
2008/12/3 |
1,256 |
1,277 |
1,256 |
1,277 |
+0.16% |
500 |
2008/12/2 |
1,279 |
1,279 |
1,272 |
1,275 |
+0.00% |
300 |
2008/12/1 |
1,270 |
1,275 |
1,270 |
1,275 |
+0.31% |
700 |
2008/11/28 |
1,270 |
1,275 |
1,270 |
1,271 |
-0.70% |
2,700 |
2008/11/27 |
1,266 |
1,280 |
1,266 |
1,280 |
+0.00% |
200 |
2008/11/26 |
1,276 |
1,280 |
1,276 |
1,280 |
+0.39% |
1,600 |
2008/11/25 |
1,280 |
1,280 |
1,275 |
1,275 |
-0.39% |
600 |
2008/11/20 |
1,280 |
1,280 |
1,273 |
1,280 |
+0.87% |
800 |
2008/11/19 |
1,265 |
1,269 |
1,265 |
1,269 |
-0.86% |
600 |
2008/11/18 |
1,275 |
1,280 |
1,275 |
1,280 |
+0.00% |
200 |
2008/11/17 |
1,263 |
1,280 |
1,263 |
1,280 |
+0.39% |
2,300 |
2008/11/14 |
1,275 |
1,275 |
1,275 |
1,275 |
+0.24% |
100 |
2008/11/13 |
1,272 |
1,272 |
1,272 |
1,272 |
-0.62% |
100 |
2008/11/12 |
1,280 |
1,280 |
1,280 |
1,280 |
+0.00% |
2,100 |
2008/11/11 |
1,271 |
1,280 |
1,271 |
1,280 |
+0.79% |
1,400 |
2008/11/10 |
1,270 |
1,270 |
1,270 |
1,270 |
-1.17% |
200 |
2008/11/7 |
1,285 |
1,285 |
1,265 |
1,285 |
+0.00% |
1,000 |
2008/11/6 |
1,285 |
1,285 |
1,285 |
1,285 |
+0.00% |
200 |
2008/11/5 |
1,285 |
1,285 |
1,285 |
1,285 |
+1.58% |
100 |
2008/11/4 |
1,270 |
1,285 |
1,265 |
1,265 |
-0.39% |
2,300 |
2008/10/30 |
1,242 |
1,270 |
1,242 |
1,270 |
+0.79% |
1,900 |
2008/10/29 |
1,237 |
1,260 |
1,237 |
1,260 |
+2.44% |
700 |
2008/10/28 |
1,230 |
1,230 |
1,230 |
1,230 |
-3.91% |
100 |
2008/10/27 |
1,270 |
1,280 |
1,270 |
1,280 |
+1.59% |
1,900 |
2008/10/24 |
1,275 |
1,280 |
1,260 |
1,260 |
-1.18% |
3,900 |
2008/10/23 |
1,275 |
1,275 |
1,274 |
1,275 |
+0.00% |
4,400 |
2008/10/22 |
1,275 |
1,275 |
1,275 |
1,275 |
+0.00% |
200 |
2008/10/21 |
1,221 |
1,275 |
1,221 |
1,275 |
+4.51% |
4,500 |
2008/10/20 |
1,239 |
1,239 |
1,201 |
1,220 |
-3.10% |
4,800 |
2008/10/17 |
1,245 |
1,260 |
1,245 |
1,259 |
-0.08% |
3,500 |
2008/10/16 |
1,240 |
1,260 |
1,240 |
1,260 |
-1.56% |
2,100 |
2008/10/15 |
1,265 |
1,280 |
1,265 |
1,280 |
+1.59% |
7,100 |
2008/10/14 |
1,270 |
1,271 |
1,259 |
1,260 |
-0.94% |
12,500 |
2008/10/10 |
1,260 |
1,285 |
1,260 |
1,272 |
+0.87% |
55,000 |
2008/10/9 |
1,281 |
1,281 |
1,256 |
1,261 |
-1.64% |
25,400 |
2008/10/8 |
1,281 |
1,282 |
1,281 |
1,282 |
+0.08% |
5,400 |
2008/10/7 |
1,285 |
1,285 |
1,280 |
1,281 |
-0.16% |
10,000 |
2008/10/6 |
1,288 |
1,288 |
1,245 |
1,283 |
-0.47% |
26,500 |
2008/10/3 |
1,289 |
1,290 |
1,287 |
1,289 |
+0.00% |
31,700 |
2008/10/2 |
1,291 |
1,291 |
1,287 |
1,289 |
-0.15% |
15,900 |
2008/10/1 |
1,292 |
1,292 |
1,291 |
1,291 |
-0.08% |
6,800 |
2008/9/30 |
1,293 |
1,294 |
1,291 |
1,292 |
-0.15% |
11,400 |
2008/9/29 |
1,294 |
1,295 |
1,294 |
1,294 |
-0.08% |
27,800 |
2008/9/26 |
1,295 |
1,295 |
1,294 |
1,295 |
+0.00% |
35,400 |
2008/9/25 |
1,295 |
1,295 |
1,294 |
1,295 |
+0.08% |
33,900 |
2008/9/24 |
1,294 |
1,295 |
1,294 |
1,294 |
+0.00% |
49,600 |
2008/9/22 |
1,294 |
1,295 |
1,294 |
1,294 |
+0.00% |
41,400 |
2008/9/19 |
1,294 |
1,295 |
1,294 |
1,294 |
+0.00% |
104,000 |
2008/9/18 |
1,294 |
1,294 |
1,294 |
1,294 |
+0.00% |
93,900 |
2008/9/17 |
1,294 |
1,294 |
1,294 |
1,294 |
-0.08% |
46,800 |
2008/9/16 |
1,294 |
1,295 |
1,294 |
1,295 |
+0.08% |
146,600 |
2008/9/12 |
1,294 |
1,295 |
1,294 |
1,294 |
+0.00% |
113,000 |
2008/9/11 |
1,294 |
1,295 |
1,294 |
1,294 |
-0.08% |
115,300 |
2008/9/10 |
1,294 |
1,295 |
1,294 |
1,295 |
+20.13% |
329,200 |
2008/9/9 |
1,078 |
1,078 |
1,078 |
1,078 |
+22.78% |
600 |
2008/9/8 |
878 |
878 |
878 |
878 |
+12.85% |
500 |
2008/9/5 |
778 |
778 |
778 |
778 |
+14.75% |
1,100 |
2008/9/4 |
678 |
678 |
678 |
678 |
+17.30% |
3,100 |
2008/9/3 |
582 |
582 |
555 |
578 |
-0.52% |
3,700 |
2008/9/2 |
576 |
590 |
576 |
581 |
-2.52% |
3,500 |
2008/9/1 |
571 |
596 |
570 |
596 |
+2.41% |
600 |
2008/8/29 |
582 |
582 |
582 |
582 |
-0.51% |
400 |
2008/8/28 |
591 |
591 |
583 |
585 |
-1.52% |
500 |
2008/8/27 |
594 |
594 |
594 |
594 |
-0.50% |
100 |
2008/8/26 |
596 |
597 |
591 |
597 |
+0.34% |
700 |
2008/8/25 |
585 |
595 |
550 |
595 |
+1.71% |
6,900 |
2008/8/22 |
573 |
585 |
570 |
585 |
+3.54% |
1,600 |
2008/8/21 |
569 |
569 |
565 |
565 |
-3.09% |
500 |
2008/8/20 |
583 |
583 |
583 |
583 |
-1.02% |
100 |
2008/8/19 |
577 |
589 |
560 |
589 |
-0.34% |
8,000 |
2008/8/18 |
573 |
591 |
573 |
591 |
-1.50% |
2,600 |
2008/8/15 |
602 |
602 |
548 |
600 |
-0.33% |
13,200 |
2008/8/14 |
601 |
602 |
597 |
602 |
+0.17% |
2,800 |
2008/8/13 |
609 |
609 |
601 |
601 |
-1.80% |
1,200 |
2008/8/12 |
614 |
614 |
609 |
612 |
-0.49% |
1,300 |
2008/8/11 |
615 |
616 |
609 |
615 |
-0.16% |
2,400 |
2008/8/8 |
614 |
620 |
614 |
616 |
+0.16% |
6,800 |
2008/8/7 |
615 |
616 |
614 |
615 |
+0.00% |
600 |
2008/8/6 |
620 |
620 |
615 |
615 |
-1.28% |
1,000 |
2008/8/5 |
622 |
623 |
621 |
623 |
-0.64% |
800 |
2008/8/4 |
620 |
630 |
620 |
627 |
-0.48% |
600 |
2008/8/1 |
631 |
631 |
630 |
630 |
-1.56% |
800 |
2008/7/31 |
625 |
640 |
625 |
640 |
+1.91% |
1,500 |
2008/7/30 |
628 |
630 |
628 |
628 |
+1.13% |
500 |
2008/7/29 |
624 |
624 |
621 |
621 |
-0.48% |
400 |
2008/7/28 |
627 |
627 |
624 |
624 |
+0.81% |
500 |
2008/7/25 |
600 |
619 |
600 |
619 |
-0.16% |
6,700 |
2008/7/24 |
620 |
622 |
620 |
620 |
+0.00% |
1,900 |
2008/7/23 |
619 |
620 |
619 |
620 |
+0.16% |
800 |
2008/7/22 |
630 |
630 |
614 |
619 |
-0.96% |
1,600 |
2008/7/18 |
604 |
625 |
600 |
625 |
-1.42% |
13,000 |
2008/7/17 |
634 |
634 |
634 |
634 |
+0.48% |
1,500 |
|