日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/2/25 |
145,900 |
145,900 |
145,000 |
145,000 |
-0.68% |
8 |
2009/2/24 |
146,000 |
146,000 |
146,000 |
146,000 |
+2.10% |
31 |
2009/2/23 |
142,500 |
143,000 |
142,500 |
143,000 |
+0.35% |
2 |
2009/2/19 |
142,500 |
142,500 |
142,500 |
142,500 |
+0.00% |
2 |
2009/2/18 |
142,500 |
142,500 |
142,500 |
142,500 |
+0.35% |
1 |
2009/2/17 |
142,000 |
142,000 |
142,000 |
142,000 |
-0.07% |
2 |
2009/2/16 |
142,100 |
142,100 |
142,100 |
142,100 |
+0.07% |
1 |
2009/2/13 |
142,200 |
142,200 |
142,000 |
142,000 |
-0.07% |
21 |
2009/2/10 |
142,100 |
142,100 |
142,100 |
142,100 |
+0.07% |
2 |
2009/2/5 |
142,000 |
142,000 |
142,000 |
142,000 |
+0.00% |
11 |
2009/2/4 |
144,900 |
144,900 |
142,000 |
142,000 |
+2.16% |
14 |
2009/2/3 |
139,300 |
139,300 |
139,000 |
139,000 |
-1.14% |
4 |
2009/2/2 |
140,600 |
140,700 |
140,600 |
140,600 |
-1.33% |
15 |
2009/1/28 |
142,500 |
142,500 |
142,500 |
142,500 |
+1.42% |
6 |
2009/1/26 |
140,500 |
140,500 |
140,500 |
140,500 |
+0.00% |
1 |
2009/1/23 |
140,500 |
140,500 |
140,500 |
140,500 |
+0.00% |
1 |
2009/1/21 |
142,000 |
142,000 |
140,500 |
140,500 |
-1.75% |
3 |
2009/1/19 |
143,000 |
143,000 |
143,000 |
143,000 |
-0.69% |
2 |
2009/1/13 |
143,000 |
144,000 |
143,000 |
144,000 |
+0.00% |
2 |
2009/1/9 |
144,000 |
144,000 |
144,000 |
144,000 |
+0.00% |
4 |
2009/1/7 |
143,000 |
144,000 |
143,000 |
144,000 |
+0.70% |
2 |
2009/1/6 |
143,800 |
143,800 |
143,000 |
143,000 |
-0.42% |
7 |
2008/12/30 |
142,900 |
143,600 |
142,900 |
143,600 |
+0.56% |
5 |
2008/12/29 |
142,800 |
142,800 |
142,800 |
142,800 |
+0.14% |
1 |
2008/12/26 |
142,600 |
142,600 |
142,600 |
142,600 |
+0.00% |
2 |
2008/12/22 |
142,600 |
142,600 |
142,600 |
142,600 |
+0.00% |
1 |
2008/12/15 |
142,600 |
142,600 |
142,600 |
142,600 |
-0.97% |
1 |
2008/12/10 |
143,800 |
144,000 |
143,800 |
144,000 |
+0.14% |
11 |
2008/12/8 |
142,600 |
143,800 |
142,600 |
143,800 |
+0.56% |
2 |
2008/12/5 |
142,700 |
143,000 |
142,700 |
143,000 |
+0.28% |
8 |
2008/12/4 |
142,700 |
142,700 |
142,600 |
142,600 |
-2.33% |
2 |
2008/12/3 |
146,000 |
146,000 |
146,000 |
146,000 |
+1.39% |
2 |
2008/12/2 |
143,500 |
144,000 |
143,500 |
144,000 |
+0.28% |
2 |
2008/12/1 |
143,600 |
143,600 |
143,600 |
143,600 |
+0.07% |
4 |
2008/11/27 |
143,500 |
144,000 |
143,500 |
143,500 |
+0.35% |
12 |
2008/11/25 |
141,500 |
143,000 |
141,500 |
143,000 |
+1.35% |
15 |
2008/11/21 |
140,800 |
141,100 |
140,800 |
141,100 |
+0.71% |
3 |
2008/11/20 |
140,100 |
140,100 |
140,100 |
140,100 |
-4.69% |
1 |
2008/11/19 |
145,800 |
147,000 |
145,800 |
147,000 |
+0.68% |
12 |
2008/11/18 |
146,000 |
146,000 |
146,000 |
146,000 |
-0.41% |
8 |
2008/11/17 |
146,500 |
146,600 |
146,500 |
146,600 |
-0.27% |
15 |
2008/11/14 |
146,900 |
147,000 |
146,500 |
147,000 |
+0.07% |
3 |
2008/11/13 |
146,900 |
146,900 |
146,900 |
146,900 |
-0.27% |
3 |
2008/11/12 |
147,200 |
147,300 |
147,200 |
147,300 |
+0.20% |
17 |
2008/11/11 |
146,800 |
147,000 |
146,800 |
147,000 |
+0.27% |
10 |
2008/11/10 |
147,000 |
147,000 |
146,500 |
146,600 |
-0.20% |
54 |
2008/11/7 |
146,600 |
146,900 |
146,600 |
146,900 |
+0.27% |
25 |
2008/11/6 |
146,600 |
146,600 |
146,500 |
146,500 |
-0.14% |
53 |
2008/11/5 |
146,700 |
146,800 |
146,700 |
146,700 |
-0.07% |
103 |
2008/11/4 |
146,500 |
146,800 |
146,500 |
146,800 |
+0.20% |
66 |
2008/10/31 |
146,500 |
146,600 |
146,500 |
146,500 |
+0.07% |
67 |
2008/10/30 |
146,500 |
146,500 |
146,400 |
146,400 |
-0.07% |
19 |
2008/10/29 |
146,400 |
146,900 |
146,400 |
146,500 |
+0.00% |
73 |
2008/10/28 |
146,300 |
146,500 |
146,300 |
146,500 |
+0.21% |
126 |
2008/10/27 |
146,100 |
146,300 |
146,100 |
146,200 |
+0.14% |
81 |
2008/10/24 |
145,900 |
146,100 |
145,900 |
146,000 |
+0.14% |
131 |
2008/10/23 |
145,500 |
146,000 |
145,500 |
145,800 |
+0.41% |
167 |
2008/10/22 |
145,100 |
145,200 |
145,100 |
145,200 |
+0.21% |
160 |
2008/10/21 |
145,000 |
145,100 |
144,900 |
144,900 |
-0.07% |
287 |
2008/10/20 |
145,100 |
145,500 |
145,000 |
145,000 |
+31.82% |
440 |
2008/10/17 |
110,000 |
110,000 |
110,000 |
110,000 |
+22.22% |
4 |
2008/10/16 |
90,000 |
90,000 |
90,000 |
90,000 |
+50.00% |
2 |
2008/10/14 |
60,000 |
60,000 |
60,000 |
60,000 |
+20.00% |
4 |
2008/10/10 |
50,000 |
50,000 |
50,000 |
50,000 |
+8.70% |
1 |
2008/10/9 |
45,000 |
46,000 |
44,000 |
46,000 |
-4.17% |
5 |
2008/10/8 |
48,000 |
48,000 |
48,000 |
48,000 |
-9.43% |
5 |
2008/10/7 |
53,000 |
53,000 |
53,000 |
53,000 |
-15.87% |
6 |
2008/10/3 |
63,000 |
63,000 |
63,000 |
63,000 |
-10.00% |
1 |
2008/9/29 |
67,000 |
70,000 |
67,000 |
70,000 |
-3.18% |
4 |
2008/9/24 |
73,000 |
73,000 |
72,300 |
72,300 |
-0.96% |
7 |
2008/9/19 |
72,800 |
73,000 |
72,800 |
73,000 |
+0.00% |
2 |
2008/9/16 |
77,000 |
77,000 |
73,000 |
73,000 |
-2.67% |
5 |
2008/9/10 |
75,000 |
75,000 |
75,000 |
75,000 |
+4.17% |
1 |
2008/9/9 |
72,000 |
72,000 |
72,000 |
72,000 |
+1.41% |
1 |
2008/9/5 |
76,000 |
76,000 |
71,000 |
71,000 |
-11.25% |
2 |
2008/9/4 |
80,000 |
80,000 |
80,000 |
80,000 |
-8.05% |
1 |
2008/8/25 |
87,000 |
87,000 |
87,000 |
87,000 |
+7.41% |
1 |
2008/8/22 |
81,000 |
81,000 |
81,000 |
81,000 |
-8.99% |
1 |
2008/8/18 |
89,000 |
89,000 |
89,000 |
89,000 |
+7.23% |
4 |
2008/8/13 |
83,000 |
83,000 |
83,000 |
83,000 |
+0.00% |
1 |
2008/8/12 |
82,900 |
83,000 |
82,900 |
83,000 |
+0.00% |
8 |
2008/8/11 |
83,000 |
83,000 |
83,000 |
83,000 |
+0.00% |
1 |
2008/8/7 |
83,000 |
83,000 |
83,000 |
83,000 |
-4.60% |
1 |
2008/8/6 |
83,000 |
87,000 |
83,000 |
87,000 |
-2.25% |
2 |
2008/8/1 |
89,000 |
89,000 |
89,000 |
89,000 |
-1.11% |
2 |
2008/7/29 |
90,000 |
90,000 |
90,000 |
90,000 |
-4.26% |
3 |
2008/7/25 |
90,000 |
94,000 |
90,000 |
94,000 |
-0.53% |
2 |
2008/7/16 |
94,500 |
94,500 |
94,500 |
94,500 |
-1.56% |
4 |
2008/7/14 |
96,000 |
96,000 |
96,000 |
96,000 |
+6.67% |
3 |
2008/7/4 |
90,000 |
90,000 |
90,000 |
90,000 |
+0.00% |
1 |
2008/7/1 |
90,000 |
90,000 |
90,000 |
90,000 |
-3.23% |
1 |
2008/6/26 |
93,000 |
93,000 |
93,000 |
93,000 |
+1.86% |
1 |
2008/6/25 |
91,300 |
91,300 |
91,300 |
91,300 |
+0.11% |
1 |
2008/6/20 |
93,000 |
93,000 |
91,200 |
91,200 |
-1.94% |
4 |
2008/6/19 |
95,000 |
95,000 |
93,000 |
93,000 |
-2.11% |
2 |
2008/6/18 |
95,000 |
95,000 |
95,000 |
95,000 |
+1.28% |
1 |
2008/6/16 |
93,800 |
93,800 |
93,800 |
93,800 |
+0.00% |
4 |
2008/6/13 |
93,800 |
93,800 |
93,800 |
93,800 |
-2.09% |
1 |
2008/6/12 |
95,800 |
95,800 |
95,800 |
95,800 |
+0.00% |
1 |
2008/6/11 |
95,800 |
95,800 |
95,800 |
95,800 |
-0.21% |
2 |
2008/6/4 |
96,500 |
96,500 |
96,000 |
96,000 |
-0.52% |
8 |
2008/6/3 |
99,100 |
99,100 |
96,500 |
96,500 |
-2.62% |
4 |
2008/6/2 |
96,500 |
99,100 |
96,500 |
99,100 |
-0.40% |
5 |
2008/5/30 |
98,000 |
99,500 |
97,500 |
99,500 |
-0.50% |
8 |
2008/5/23 |
100,000 |
100,000 |
100,000 |
100,000 |
+0.00% |
2 |
2008/5/21 |
100,000 |
100,000 |
100,000 |
100,000 |
+0.00% |
1 |
2008/5/20 |
99,000 |
100,000 |
99,000 |
100,000 |
+3.09% |
3 |
2008/5/19 |
96,000 |
97,000 |
96,000 |
97,000 |
-3.00% |
2 |
2008/5/16 |
98,000 |
100,000 |
95,000 |
100,000 |
-1.96% |
26 |
2008/5/15 |
102,000 |
102,000 |
102,000 |
102,000 |
+0.99% |
1 |
2008/5/14 |
101,000 |
101,000 |
101,000 |
101,000 |
+0.00% |
1 |
2008/5/13 |
101,000 |
101,000 |
101,000 |
101,000 |
+0.00% |
1 |
2008/5/12 |
101,000 |
101,000 |
101,000 |
101,000 |
-0.98% |
2 |
2008/5/9 |
102,000 |
102,000 |
102,000 |
102,000 |
+2.00% |
1 |
2008/5/7 |
100,000 |
100,000 |
100,000 |
100,000 |
-3.85% |
5 |
2008/5/2 |
104,000 |
105,000 |
104,000 |
104,000 |
+0.00% |
11 |
2008/4/30 |
104,000 |
104,000 |
104,000 |
104,000 |
+0.00% |
1 |
2008/4/28 |
104,000 |
104,000 |
104,000 |
104,000 |
+0.97% |
4 |
2008/4/25 |
103,000 |
103,000 |
103,000 |
103,000 |
+0.00% |
2 |
2008/4/24 |
102,000 |
103,000 |
102,000 |
103,000 |
+0.00% |
2 |
2008/4/23 |
103,000 |
103,000 |
100,000 |
103,000 |
-3.74% |
10 |
2008/4/22 |
102,000 |
107,000 |
102,000 |
107,000 |
+3.88% |
14 |
2008/4/21 |
104,000 |
104,000 |
103,000 |
103,000 |
-0.96% |
6 |
|