日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/4 |
150 |
150 |
150 |
150 |
+0.00% |
2,000 |
2009/9/1 |
150 |
150 |
150 |
150 |
+0.67% |
1,000 |
2009/8/28 |
149 |
149 |
149 |
149 |
-0.67% |
5,000 |
2009/8/25 |
150 |
150 |
150 |
150 |
+0.67% |
1,000 |
2009/8/24 |
149 |
149 |
149 |
149 |
-1.32% |
4,000 |
2009/8/20 |
151 |
151 |
151 |
151 |
+0.67% |
1,000 |
2009/8/18 |
150 |
150 |
150 |
150 |
+0.67% |
6,000 |
2009/8/17 |
149 |
149 |
149 |
149 |
+0.00% |
1,000 |
2009/8/13 |
149 |
149 |
149 |
149 |
+0.00% |
3,000 |
2009/8/12 |
150 |
150 |
149 |
149 |
+0.00% |
21,000 |
2009/8/11 |
150 |
150 |
149 |
149 |
+0.00% |
4,000 |
2009/8/10 |
149 |
149 |
149 |
149 |
+0.00% |
2,000 |
2009/8/7 |
149 |
149 |
149 |
149 |
+0.00% |
8,000 |
2009/8/6 |
149 |
149 |
149 |
149 |
-0.67% |
8,000 |
2009/8/3 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2009/7/27 |
150 |
150 |
150 |
150 |
+0.00% |
3,000 |
2009/7/23 |
150 |
150 |
150 |
150 |
+0.67% |
1,000 |
2009/7/17 |
150 |
150 |
149 |
149 |
-0.67% |
2,000 |
2009/7/13 |
150 |
150 |
150 |
150 |
+1.35% |
6,000 |
2009/7/7 |
150 |
150 |
148 |
148 |
-1.33% |
3,000 |
2009/7/3 |
150 |
150 |
150 |
150 |
+0.00% |
3,000 |
2009/6/30 |
147 |
150 |
147 |
150 |
+0.67% |
4,000 |
2009/6/29 |
150 |
150 |
140 |
149 |
+0.00% |
30,000 |
2009/6/26 |
150 |
150 |
149 |
149 |
-0.67% |
6,000 |
2009/6/24 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2009/6/22 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2009/6/16 |
150 |
150 |
150 |
150 |
+0.67% |
1,000 |
2009/6/15 |
153 |
160 |
149 |
149 |
-0.67% |
22,000 |
2009/6/10 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2009/6/8 |
151 |
151 |
150 |
150 |
+0.00% |
3,000 |
2009/6/5 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2009/5/27 |
150 |
150 |
150 |
150 |
+0.00% |
5,000 |
2009/5/25 |
150 |
150 |
150 |
150 |
+0.00% |
4,000 |
2009/5/22 |
150 |
150 |
150 |
150 |
+0.67% |
3,000 |
2009/5/21 |
149 |
149 |
149 |
149 |
+0.00% |
8,000 |
2009/5/18 |
150 |
150 |
149 |
149 |
-1.32% |
2,000 |
2009/5/15 |
151 |
151 |
151 |
151 |
+0.67% |
1,000 |
2009/5/13 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2009/4/30 |
149 |
150 |
149 |
150 |
+0.00% |
3,000 |
2009/4/27 |
150 |
150 |
150 |
150 |
+1.35% |
3,000 |
2009/4/24 |
148 |
148 |
148 |
148 |
+0.00% |
2,000 |
2009/4/22 |
147 |
148 |
147 |
148 |
+0.68% |
2,000 |
2009/4/21 |
148 |
148 |
147 |
147 |
-3.92% |
9,000 |
2009/4/20 |
152 |
153 |
152 |
153 |
+0.00% |
10,000 |
2009/4/16 |
153 |
153 |
153 |
153 |
+0.66% |
4,000 |
2009/4/15 |
152 |
152 |
152 |
152 |
-0.65% |
2,000 |
2009/4/14 |
152 |
153 |
152 |
153 |
+0.66% |
76,000 |
2009/4/13 |
152 |
152 |
152 |
152 |
-0.65% |
3,000 |
2009/4/10 |
152 |
153 |
152 |
153 |
+0.00% |
35,000 |
2009/4/9 |
153 |
153 |
153 |
153 |
+0.00% |
15,000 |
2009/4/8 |
153 |
153 |
153 |
153 |
-0.65% |
20,000 |
2009/4/7 |
153 |
154 |
153 |
154 |
+0.65% |
18,000 |
2009/4/6 |
153 |
153 |
153 |
153 |
+0.00% |
22,000 |
2009/4/3 |
153 |
153 |
153 |
153 |
+0.00% |
28,000 |
2009/4/2 |
153 |
153 |
153 |
153 |
+0.00% |
23,000 |
2009/4/1 |
153 |
153 |
153 |
153 |
+0.00% |
23,000 |
2009/3/31 |
153 |
153 |
153 |
153 |
+0.00% |
31,000 |
2009/3/30 |
153 |
153 |
153 |
153 |
+0.00% |
27,000 |
2009/3/27 |
153 |
153 |
153 |
153 |
+0.00% |
26,000 |
2009/3/26 |
153 |
153 |
153 |
153 |
+0.00% |
19,000 |
2009/3/25 |
153 |
153 |
152 |
153 |
+0.66% |
65,000 |
2009/3/24 |
151 |
152 |
151 |
152 |
+0.00% |
72,000 |
2009/3/23 |
152 |
152 |
152 |
152 |
+0.66% |
92,000 |
2009/3/19 |
150 |
151 |
150 |
151 |
+0.67% |
213,000 |
2009/3/18 |
150 |
151 |
150 |
150 |
+0.00% |
132,000 |
2009/3/17 |
150 |
151 |
150 |
150 |
-1.32% |
182,000 |
2009/3/16 |
150 |
152 |
150 |
152 |
+38.18% |
307,000 |
2009/3/13 |
110 |
110 |
110 |
110 |
+37.50% |
2,000 |
2009/3/12 |
80 |
80 |
80 |
80 |
+60.00% |
1,000 |
2009/3/11 |
50 |
50 |
50 |
50 |
+0.00% |
2,000 |
2009/3/10 |
50 |
50 |
50 |
50 |
-7.41% |
1,000 |
2009/3/2 |
54 |
54 |
54 |
54 |
+8.00% |
1,000 |
2009/2/27 |
50 |
50 |
50 |
50 |
-9.09% |
3,000 |
2009/2/26 |
55 |
55 |
55 |
55 |
+3.77% |
2,000 |
2009/2/25 |
50 |
53 |
50 |
53 |
+20.45% |
6,000 |
2009/2/19 |
43 |
44 |
43 |
44 |
-8.33% |
4,000 |
2009/2/10 |
43 |
48 |
43 |
48 |
-4.00% |
9,000 |
2009/2/9 |
48 |
50 |
48 |
50 |
-16.67% |
5,000 |
2009/2/6 |
49 |
60 |
49 |
60 |
+0.00% |
3,000 |
2009/1/23 |
60 |
60 |
60 |
60 |
+0.00% |
4,000 |
2009/1/22 |
60 |
60 |
60 |
60 |
+0.00% |
3,000 |
2009/1/21 |
60 |
60 |
60 |
60 |
-3.23% |
2,000 |
2009/1/15 |
62 |
62 |
62 |
62 |
+3.33% |
1,000 |
2009/1/14 |
60 |
60 |
60 |
60 |
+9.09% |
1,000 |
2009/1/7 |
55 |
55 |
55 |
55 |
-3.51% |
1,000 |
2008/12/26 |
57 |
57 |
57 |
57 |
+3.64% |
5,000 |
2008/12/25 |
55 |
55 |
55 |
55 |
+10.00% |
3,000 |
2008/12/24 |
50 |
50 |
50 |
50 |
+0.00% |
3,000 |
2008/12/22 |
52 |
52 |
50 |
50 |
-3.85% |
2,000 |
2008/12/19 |
52 |
52 |
52 |
52 |
+0.00% |
5,000 |
2008/12/18 |
53 |
54 |
50 |
52 |
-13.33% |
28,000 |
2008/12/17 |
55 |
60 |
55 |
60 |
+0.00% |
8,000 |
2008/12/16 |
60 |
60 |
60 |
60 |
+1.69% |
5,000 |
2008/12/15 |
60 |
60 |
59 |
59 |
-15.71% |
2,000 |
2008/12/9 |
70 |
70 |
70 |
70 |
+4.48% |
1,000 |
2008/12/8 |
67 |
67 |
67 |
67 |
+4.69% |
2,000 |
2008/11/28 |
64 |
64 |
64 |
64 |
-7.25% |
1,000 |
2008/11/27 |
74 |
74 |
69 |
69 |
-22.47% |
5,000 |
2008/11/26 |
89 |
89 |
89 |
89 |
+4.71% |
2,000 |
2008/11/25 |
75 |
85 |
75 |
85 |
+14.86% |
2,000 |
2008/11/21 |
74 |
74 |
74 |
74 |
+1.37% |
1,000 |
2008/11/20 |
83 |
83 |
73 |
73 |
-14.12% |
3,000 |
2008/11/14 |
85 |
85 |
85 |
85 |
+6.25% |
1,000 |
2008/11/7 |
80 |
80 |
80 |
80 |
+0.00% |
1,000 |
2008/11/6 |
80 |
80 |
80 |
80 |
+0.00% |
1,000 |
2008/11/5 |
80 |
80 |
80 |
80 |
+0.00% |
1,000 |
2008/11/4 |
80 |
80 |
80 |
80 |
+0.00% |
1,000 |
2008/10/28 |
85 |
85 |
80 |
80 |
-11.11% |
3,000 |
2008/10/27 |
90 |
90 |
90 |
90 |
+0.00% |
1,000 |
2008/10/24 |
90 |
90 |
90 |
90 |
+12.50% |
1,000 |
2008/10/23 |
80 |
80 |
80 |
80 |
+0.00% |
3,000 |
2008/10/20 |
80 |
80 |
80 |
80 |
+0.00% |
2,000 |
2008/10/14 |
80 |
80 |
80 |
80 |
+23.08% |
1,000 |
2008/10/10 |
66 |
72 |
55 |
65 |
-31.58% |
24,000 |
2008/10/3 |
95 |
95 |
95 |
95 |
-17.39% |
1,000 |
2008/9/26 |
115 |
115 |
115 |
115 |
+0.00% |
1,000 |
2008/9/25 |
110 |
115 |
110 |
115 |
+15.00% |
2,000 |
2008/9/17 |
100 |
100 |
100 |
100 |
-9.09% |
5,000 |
2008/9/3 |
110 |
110 |
110 |
110 |
+0.00% |
4,000 |
2008/9/2 |
110 |
110 |
110 |
110 |
-4.35% |
1,000 |
2008/8/28 |
115 |
115 |
115 |
115 |
+0.00% |
1,000 |
2008/8/26 |
115 |
115 |
115 |
115 |
+4.55% |
2,000 |
2008/8/25 |
110 |
110 |
110 |
110 |
+10.00% |
1,000 |
|