日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/5/27 |
61 |
61 |
61 |
61 |
+0.00% |
14,000 |
2009/5/26 |
61 |
61 |
61 |
61 |
+0.00% |
31,000 |
2009/5/25 |
61 |
61 |
61 |
61 |
+0.00% |
12,000 |
2009/5/22 |
61 |
61 |
61 |
61 |
+0.00% |
19,000 |
2009/5/21 |
61 |
61 |
61 |
61 |
+0.00% |
18,000 |
2009/5/20 |
61 |
61 |
61 |
61 |
+0.00% |
4,000 |
2009/5/19 |
61 |
61 |
61 |
61 |
+0.00% |
6,000 |
2009/5/18 |
61 |
61 |
61 |
61 |
+0.00% |
21,000 |
2009/5/15 |
61 |
61 |
61 |
61 |
+0.00% |
28,000 |
2009/5/14 |
61 |
61 |
61 |
61 |
+0.00% |
1,000 |
2009/5/13 |
61 |
61 |
61 |
61 |
+1.67% |
2,000 |
2009/5/12 |
60 |
61 |
60 |
60 |
-1.64% |
36,000 |
2009/5/11 |
61 |
61 |
60 |
61 |
+0.00% |
39,000 |
2009/5/8 |
61 |
61 |
60 |
61 |
+1.67% |
5,000 |
2009/5/7 |
60 |
61 |
60 |
60 |
-1.64% |
32,000 |
2009/5/1 |
59 |
61 |
59 |
61 |
+0.00% |
197,000 |
2009/4/30 |
59 |
61 |
59 |
61 |
+1.67% |
51,000 |
2009/4/28 |
60 |
60 |
60 |
60 |
+0.00% |
4,000 |
2009/4/27 |
60 |
60 |
60 |
60 |
+0.00% |
1,000 |
2009/4/23 |
60 |
60 |
60 |
60 |
+0.00% |
2,000 |
2009/4/21 |
60 |
60 |
60 |
60 |
+0.00% |
4,000 |
2009/4/20 |
60 |
60 |
60 |
60 |
+0.00% |
8,000 |
2009/4/17 |
60 |
60 |
60 |
60 |
+0.00% |
2,000 |
2009/4/16 |
60 |
60 |
60 |
60 |
+0.00% |
3,000 |
2009/4/15 |
60 |
60 |
60 |
60 |
+0.00% |
21,000 |
2009/4/14 |
60 |
60 |
60 |
60 |
+0.00% |
9,000 |
2009/4/10 |
60 |
60 |
60 |
60 |
+0.00% |
1,000 |
2009/4/9 |
60 |
60 |
60 |
60 |
+0.00% |
1,000 |
2009/4/8 |
60 |
60 |
60 |
60 |
+0.00% |
10,000 |
2009/4/7 |
60 |
60 |
60 |
60 |
+0.00% |
9,000 |
2009/4/6 |
60 |
60 |
60 |
60 |
+0.00% |
11,000 |
2009/4/2 |
60 |
60 |
60 |
60 |
+0.00% |
2,000 |
2009/4/1 |
60 |
60 |
60 |
60 |
+0.00% |
4,000 |
2009/3/31 |
60 |
60 |
60 |
60 |
+0.00% |
7,000 |
2009/3/27 |
60 |
60 |
60 |
60 |
+0.00% |
25,000 |
2009/3/26 |
60 |
60 |
60 |
60 |
+0.00% |
11,000 |
2009/3/25 |
59 |
60 |
59 |
60 |
+0.00% |
62,000 |
2009/3/24 |
59 |
60 |
59 |
60 |
+0.00% |
13,000 |
2009/3/23 |
59 |
60 |
59 |
60 |
+0.00% |
12,000 |
2009/3/19 |
60 |
60 |
60 |
60 |
+0.00% |
5,000 |
2009/3/18 |
59 |
60 |
59 |
60 |
+0.00% |
21,000 |
2009/3/17 |
60 |
60 |
60 |
60 |
+0.00% |
14,000 |
2009/3/16 |
59 |
60 |
59 |
60 |
+0.00% |
9,000 |
2009/3/13 |
60 |
60 |
60 |
60 |
+0.00% |
5,000 |
2009/3/12 |
60 |
60 |
60 |
60 |
+0.00% |
2,000 |
2009/3/11 |
59 |
60 |
59 |
60 |
+0.00% |
13,000 |
2009/3/10 |
60 |
60 |
60 |
60 |
+0.00% |
46,000 |
2009/3/9 |
59 |
60 |
59 |
60 |
+1.69% |
3,000 |
2009/3/6 |
57 |
59 |
57 |
59 |
-1.67% |
28,000 |
2009/3/5 |
59 |
60 |
59 |
60 |
+1.69% |
9,000 |
2009/3/4 |
59 |
59 |
59 |
59 |
+0.00% |
26,000 |
2009/3/2 |
58 |
59 |
58 |
59 |
+1.72% |
15,000 |
2009/2/27 |
57 |
58 |
57 |
58 |
+0.00% |
17,000 |
2009/2/26 |
58 |
58 |
57 |
58 |
+0.00% |
50,000 |
2009/2/25 |
57 |
58 |
57 |
58 |
+1.75% |
42,000 |
2009/2/24 |
58 |
59 |
57 |
57 |
-5.00% |
35,000 |
2009/2/23 |
59 |
60 |
59 |
60 |
-1.64% |
121,000 |
2009/2/20 |
60 |
61 |
60 |
61 |
+1.67% |
541,000 |
2009/2/19 |
61 |
61 |
59 |
60 |
+0.00% |
278,000 |
2009/2/18 |
60 |
60 |
60 |
60 |
+0.00% |
190,000 |
2009/2/17 |
60 |
60 |
59 |
60 |
+0.00% |
290,000 |
2009/2/16 |
60 |
60 |
60 |
60 |
+0.00% |
300,000 |
2009/2/13 |
61 |
61 |
60 |
60 |
+0.00% |
147,000 |
2009/2/12 |
60 |
60 |
60 |
60 |
+0.00% |
202,000 |
2009/2/10 |
60 |
60 |
60 |
60 |
+0.00% |
281,000 |
2009/2/9 |
60 |
60 |
60 |
60 |
+0.00% |
179,000 |
2009/2/6 |
60 |
60 |
60 |
60 |
+0.00% |
724,000 |
2009/2/5 |
60 |
61 |
60 |
60 |
+0.00% |
64,000 |
2009/2/4 |
60 |
61 |
60 |
60 |
+0.00% |
478,000 |
2009/2/3 |
60 |
61 |
60 |
60 |
+0.00% |
781,000 |
2009/2/2 |
60 |
61 |
60 |
60 |
+0.00% |
184,000 |
2009/1/30 |
60 |
60 |
60 |
60 |
+0.00% |
165,000 |
2009/1/29 |
60 |
60 |
60 |
60 |
-1.64% |
140,000 |
2009/1/28 |
60 |
61 |
59 |
61 |
+1.67% |
838,000 |
2009/1/27 |
60 |
61 |
60 |
60 |
+0.00% |
211,000 |
2009/1/26 |
60 |
61 |
60 |
60 |
+0.00% |
996,000 |
2009/1/23 |
60 |
60 |
60 |
60 |
+0.00% |
235,000 |
2009/1/22 |
60 |
61 |
60 |
60 |
+0.00% |
1,713,000 |
2009/1/21 |
59 |
60 |
59 |
60 |
+1.69% |
1,043,000 |
2009/1/20 |
60 |
60 |
59 |
59 |
+0.00% |
493,000 |
2009/1/19 |
60 |
60 |
59 |
59 |
+0.00% |
685,000 |
2009/1/16 |
60 |
60 |
59 |
59 |
+0.00% |
1,499,000 |
2009/1/15 |
60 |
61 |
59 |
59 |
+47.50% |
4,344,000 |
2009/1/14 |
40 |
41 |
40 |
40 |
-2.44% |
16,000 |
2009/1/13 |
40 |
43 |
39 |
41 |
-2.38% |
148,000 |
2009/1/9 |
43 |
44 |
42 |
42 |
+0.00% |
61,000 |
2009/1/8 |
42 |
43 |
42 |
42 |
+0.00% |
40,000 |
2009/1/7 |
43 |
44 |
42 |
42 |
-2.33% |
22,000 |
2009/1/6 |
42 |
44 |
42 |
43 |
+2.38% |
56,000 |
2009/1/5 |
41 |
44 |
41 |
42 |
+5.00% |
37,000 |
2008/12/30 |
44 |
44 |
40 |
40 |
-6.98% |
133,000 |
2008/12/29 |
40 |
47 |
39 |
43 |
+10.26% |
386,000 |
2008/12/26 |
39 |
40 |
39 |
39 |
+0.00% |
58,000 |
2008/12/25 |
38 |
39 |
37 |
39 |
+2.63% |
44,000 |
2008/12/24 |
38 |
38 |
35 |
38 |
+2.70% |
179,000 |
2008/12/22 |
37 |
39 |
37 |
37 |
+0.00% |
74,000 |
2008/12/19 |
36 |
38 |
36 |
37 |
+0.00% |
27,000 |
2008/12/18 |
36 |
37 |
36 |
37 |
+0.00% |
41,000 |
2008/12/17 |
39 |
40 |
36 |
37 |
-5.13% |
113,000 |
2008/12/16 |
38 |
39 |
38 |
39 |
+2.63% |
39,000 |
2008/12/15 |
40 |
40 |
37 |
38 |
-5.00% |
106,000 |
2008/12/12 |
41 |
41 |
39 |
40 |
+0.00% |
48,000 |
2008/12/11 |
41 |
41 |
40 |
40 |
+0.00% |
57,000 |
2008/12/10 |
39 |
40 |
39 |
40 |
+5.26% |
28,000 |
2008/12/9 |
39 |
41 |
38 |
38 |
-2.56% |
95,000 |
2008/12/8 |
38 |
39 |
38 |
39 |
+5.41% |
43,000 |
2008/12/5 |
39 |
39 |
37 |
37 |
-2.63% |
53,000 |
2008/12/4 |
40 |
42 |
37 |
38 |
-7.32% |
175,000 |
2008/12/3 |
41 |
42 |
40 |
41 |
+0.00% |
45,000 |
2008/12/2 |
38 |
41 |
38 |
41 |
+5.13% |
122,000 |
2008/12/1 |
40 |
41 |
38 |
39 |
+2.63% |
185,000 |
2008/11/28 |
37 |
39 |
37 |
38 |
+5.56% |
69,000 |
2008/11/27 |
36 |
42 |
36 |
36 |
+2.86% |
173,000 |
2008/11/26 |
34 |
35 |
34 |
35 |
+2.94% |
16,000 |
2008/11/25 |
34 |
36 |
33 |
34 |
+3.03% |
86,000 |
2008/11/21 |
31 |
33 |
31 |
33 |
+6.45% |
62,000 |
2008/11/20 |
35 |
36 |
31 |
31 |
-13.89% |
178,000 |
2008/11/19 |
37 |
37 |
34 |
36 |
+2.86% |
114,000 |
2008/11/18 |
37 |
37 |
35 |
35 |
-2.78% |
108,000 |
2008/11/17 |
36 |
37 |
34 |
36 |
+2.86% |
129,000 |
2008/11/14 |
35 |
37 |
35 |
35 |
+2.94% |
60,000 |
2008/11/13 |
36 |
36 |
34 |
34 |
-5.56% |
147,000 |
2008/11/12 |
35 |
39 |
35 |
36 |
+5.88% |
167,000 |
|