日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/6/16 |
389 |
389 |
385 |
385 |
-0.26% |
12,000 |
2009/6/15 |
385 |
386 |
385 |
386 |
+0.00% |
4,000 |
2009/6/12 |
386 |
386 |
385 |
386 |
+0.00% |
9,000 |
2009/6/11 |
386 |
386 |
386 |
386 |
+0.00% |
4,000 |
2009/6/10 |
387 |
388 |
386 |
386 |
-0.52% |
8,000 |
2009/6/9 |
385 |
388 |
385 |
388 |
+0.26% |
4,000 |
2009/6/8 |
387 |
387 |
385 |
387 |
+0.26% |
8,000 |
2009/6/5 |
385 |
386 |
385 |
386 |
+0.26% |
2,000 |
2009/6/4 |
385 |
385 |
385 |
385 |
+0.00% |
5,000 |
2009/6/3 |
387 |
387 |
384 |
385 |
-0.52% |
6,000 |
2009/6/2 |
385 |
387 |
383 |
387 |
+0.52% |
10,000 |
2009/6/1 |
384 |
386 |
383 |
385 |
+0.52% |
7,000 |
2009/5/29 |
382 |
383 |
382 |
383 |
+0.00% |
7,000 |
2009/5/28 |
382 |
385 |
382 |
383 |
-0.52% |
6,000 |
2009/5/27 |
382 |
385 |
381 |
385 |
+0.26% |
14,000 |
2009/5/26 |
383 |
385 |
383 |
384 |
+0.26% |
23,000 |
2009/5/25 |
384 |
387 |
382 |
383 |
-1.29% |
64,000 |
2009/5/20 |
385 |
388 |
385 |
388 |
+0.00% |
5,000 |
2009/5/19 |
384 |
388 |
384 |
388 |
+1.84% |
7,000 |
2009/5/18 |
381 |
381 |
381 |
381 |
-0.52% |
1,000 |
2009/5/15 |
383 |
383 |
383 |
383 |
+0.26% |
3,000 |
2009/5/14 |
382 |
382 |
382 |
382 |
-0.26% |
1,000 |
2009/5/13 |
383 |
383 |
383 |
383 |
-0.26% |
1,000 |
2009/5/12 |
384 |
385 |
383 |
384 |
-0.26% |
5,000 |
2009/5/11 |
383 |
385 |
383 |
385 |
+0.52% |
11,000 |
2009/5/8 |
383 |
383 |
383 |
383 |
-0.26% |
2,000 |
2009/5/7 |
383 |
384 |
383 |
384 |
+0.26% |
5,000 |
2009/5/1 |
382 |
384 |
382 |
383 |
+0.00% |
18,000 |
2009/4/30 |
378 |
384 |
378 |
383 |
+0.26% |
47,000 |
2009/4/28 |
381 |
388 |
381 |
382 |
+0.26% |
14,000 |
2009/4/27 |
383 |
383 |
381 |
381 |
+0.79% |
3,000 |
2009/4/24 |
378 |
378 |
378 |
378 |
+0.00% |
3,000 |
2009/4/23 |
378 |
381 |
378 |
378 |
+0.27% |
5,000 |
2009/4/22 |
377 |
378 |
377 |
377 |
-0.53% |
10,000 |
2009/4/21 |
381 |
381 |
379 |
379 |
-0.52% |
10,000 |
2009/4/20 |
381 |
381 |
381 |
381 |
-0.78% |
3,000 |
2009/4/17 |
382 |
384 |
382 |
384 |
+0.79% |
2,000 |
2009/4/16 |
385 |
385 |
380 |
381 |
-1.04% |
3,000 |
2009/4/15 |
379 |
385 |
378 |
385 |
+1.58% |
7,000 |
2009/4/14 |
376 |
379 |
376 |
379 |
-0.52% |
5,000 |
2009/4/13 |
381 |
385 |
381 |
381 |
-2.81% |
4,000 |
2009/4/10 |
385 |
392 |
385 |
392 |
+2.89% |
30,000 |
2009/4/9 |
380 |
381 |
380 |
381 |
+0.26% |
14,000 |
2009/4/8 |
378 |
382 |
378 |
380 |
-0.26% |
56,000 |
2009/4/7 |
379 |
381 |
379 |
381 |
+0.79% |
17,000 |
2009/4/6 |
385 |
385 |
378 |
378 |
-3.08% |
11,000 |
2009/4/3 |
389 |
391 |
389 |
390 |
+0.26% |
78,000 |
2009/4/2 |
389 |
391 |
389 |
389 |
+0.00% |
56,000 |
2009/4/1 |
389 |
391 |
389 |
389 |
+0.00% |
91,000 |
2009/3/31 |
389 |
391 |
389 |
389 |
+0.00% |
149,000 |
2009/3/30 |
389 |
391 |
389 |
389 |
+0.00% |
76,000 |
2009/3/27 |
389 |
390 |
389 |
389 |
+0.00% |
83,000 |
2009/3/26 |
390 |
390 |
389 |
389 |
+0.00% |
54,000 |
2009/3/25 |
389 |
390 |
388 |
389 |
+0.26% |
60,000 |
2009/3/24 |
389 |
390 |
388 |
388 |
-0.51% |
36,000 |
2009/3/23 |
389 |
390 |
388 |
390 |
+0.52% |
34,000 |
2009/3/19 |
388 |
390 |
388 |
388 |
+0.00% |
96,000 |
2009/3/18 |
388 |
390 |
388 |
388 |
-0.26% |
83,000 |
2009/3/17 |
388 |
390 |
388 |
389 |
+0.26% |
125,000 |
2009/3/16 |
388 |
389 |
388 |
388 |
+0.00% |
150,000 |
2009/3/13 |
388 |
389 |
388 |
388 |
+0.00% |
209,000 |
2009/3/12 |
388 |
389 |
388 |
388 |
+0.00% |
75,000 |
2009/3/11 |
388 |
389 |
388 |
388 |
+0.00% |
83,000 |
2009/3/10 |
388 |
389 |
388 |
388 |
+0.00% |
153,000 |
2009/3/9 |
388 |
389 |
388 |
388 |
+0.00% |
88,000 |
2009/3/6 |
388 |
389 |
388 |
388 |
+0.00% |
143,000 |
2009/3/5 |
388 |
389 |
388 |
388 |
+0.26% |
184,000 |
2009/3/4 |
387 |
388 |
387 |
387 |
+0.00% |
148,000 |
2009/3/3 |
387 |
388 |
387 |
387 |
+0.26% |
171,000 |
2009/3/2 |
387 |
388 |
386 |
386 |
+0.00% |
216,000 |
2009/2/27 |
386 |
387 |
386 |
386 |
+0.00% |
196,000 |
2009/2/26 |
386 |
387 |
386 |
386 |
+0.00% |
208,000 |
2009/2/25 |
386 |
387 |
386 |
386 |
+0.00% |
141,000 |
2009/2/24 |
386 |
387 |
386 |
386 |
+0.00% |
148,000 |
2009/2/23 |
386 |
387 |
386 |
386 |
+0.00% |
162,000 |
2009/2/20 |
386 |
387 |
386 |
386 |
+0.00% |
176,000 |
2009/2/19 |
386 |
387 |
386 |
386 |
+0.26% |
245,000 |
2009/2/18 |
385 |
387 |
385 |
385 |
+80.75% |
795,000 |
2009/2/13 |
211 |
215 |
211 |
213 |
+0.95% |
9,000 |
2009/2/12 |
211 |
211 |
210 |
211 |
-1.86% |
11,000 |
2009/2/10 |
218 |
218 |
215 |
215 |
-0.92% |
4,000 |
2009/2/9 |
220 |
221 |
216 |
217 |
-3.56% |
11,000 |
2009/2/6 |
231 |
231 |
225 |
225 |
-2.17% |
11,000 |
2009/2/5 |
226 |
230 |
225 |
230 |
+3.14% |
14,000 |
2009/2/4 |
230 |
230 |
222 |
223 |
-3.46% |
14,000 |
2009/2/3 |
233 |
233 |
231 |
231 |
-0.43% |
11,000 |
2009/2/2 |
234 |
235 |
232 |
232 |
-0.85% |
9,000 |
2009/1/30 |
239 |
239 |
234 |
234 |
-2.90% |
10,000 |
2009/1/29 |
246 |
246 |
241 |
241 |
-2.03% |
11,000 |
2009/1/28 |
249 |
249 |
246 |
246 |
-0.81% |
6,000 |
2009/1/27 |
241 |
248 |
240 |
248 |
+3.33% |
15,000 |
2009/1/26 |
240 |
243 |
240 |
240 |
-0.41% |
16,000 |
2009/1/23 |
243 |
244 |
241 |
241 |
-0.82% |
10,000 |
2009/1/22 |
250 |
250 |
243 |
243 |
-2.80% |
2,000 |
2009/1/21 |
241 |
253 |
241 |
250 |
-0.40% |
7,000 |
2009/1/20 |
259 |
259 |
250 |
251 |
-2.33% |
30,000 |
2009/1/19 |
253 |
259 |
252 |
257 |
+3.21% |
19,000 |
2009/1/16 |
247 |
250 |
246 |
249 |
+2.47% |
16,000 |
2009/1/15 |
249 |
249 |
242 |
243 |
-2.80% |
13,000 |
2009/1/14 |
235 |
252 |
232 |
250 |
+4.17% |
9,000 |
2009/1/13 |
254 |
254 |
238 |
240 |
-5.88% |
24,000 |
2009/1/9 |
257 |
260 |
252 |
255 |
+0.00% |
14,000 |
2009/1/8 |
260 |
263 |
252 |
255 |
-2.30% |
13,000 |
2009/1/7 |
257 |
261 |
257 |
261 |
+1.16% |
10,000 |
2009/1/6 |
258 |
264 |
250 |
258 |
-3.73% |
19,000 |
2009/1/5 |
267 |
268 |
267 |
268 |
+1.90% |
11,000 |
2008/12/30 |
261 |
263 |
260 |
263 |
+1.15% |
13,000 |
2008/12/29 |
261 |
261 |
257 |
260 |
+0.00% |
9,000 |
2008/12/26 |
258 |
260 |
254 |
260 |
+0.78% |
10,000 |
2008/12/25 |
264 |
264 |
257 |
258 |
-2.27% |
12,000 |
2008/12/24 |
265 |
267 |
263 |
264 |
+2.33% |
44,000 |
2008/12/22 |
260 |
265 |
258 |
258 |
-0.77% |
39,000 |
2008/12/19 |
257 |
260 |
257 |
260 |
+0.39% |
22,000 |
2008/12/18 |
260 |
260 |
257 |
259 |
+0.78% |
17,000 |
2008/12/17 |
260 |
260 |
253 |
257 |
+0.78% |
9,000 |
2008/12/16 |
250 |
257 |
250 |
255 |
-1.54% |
11,000 |
2008/12/15 |
260 |
260 |
252 |
259 |
+7.92% |
53,000 |
2008/12/12 |
240 |
240 |
234 |
240 |
+2.13% |
32,000 |
2008/12/11 |
230 |
235 |
225 |
235 |
+0.00% |
24,000 |
2008/12/10 |
240 |
240 |
235 |
235 |
-3.69% |
17,000 |
2008/12/9 |
244 |
244 |
243 |
244 |
+0.41% |
4,000 |
2008/12/8 |
243 |
246 |
238 |
243 |
+4.29% |
31,000 |
2008/12/5 |
233 |
234 |
233 |
233 |
+0.00% |
20,000 |
|