日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/24 |
180 |
180 |
179 |
180 |
+0.00% |
22,000 |
2009/9/18 |
185 |
185 |
180 |
180 |
-2.70% |
16,000 |
2009/9/17 |
182 |
189 |
182 |
185 |
+2.78% |
21,000 |
2009/9/16 |
180 |
180 |
180 |
180 |
-0.55% |
4,000 |
2009/9/15 |
179 |
181 |
179 |
181 |
+1.12% |
9,000 |
2009/9/14 |
184 |
184 |
179 |
179 |
-2.72% |
6,000 |
2009/9/11 |
187 |
187 |
182 |
184 |
+1.10% |
50,000 |
2009/9/10 |
168 |
182 |
168 |
182 |
+5.20% |
42,000 |
2009/9/9 |
166 |
173 |
163 |
173 |
+5.49% |
85,000 |
2009/9/8 |
169 |
169 |
164 |
164 |
-2.96% |
3,000 |
2009/9/7 |
169 |
169 |
169 |
169 |
+0.00% |
4,000 |
2009/9/4 |
171 |
171 |
169 |
169 |
-3.43% |
7,000 |
2009/9/3 |
175 |
175 |
175 |
175 |
+2.94% |
1,000 |
2009/9/2 |
173 |
173 |
170 |
170 |
-0.58% |
4,000 |
2009/9/1 |
166 |
172 |
166 |
171 |
+3.01% |
30,000 |
2009/8/31 |
168 |
168 |
166 |
166 |
+0.61% |
2,000 |
2009/8/28 |
164 |
165 |
163 |
165 |
-0.60% |
10,000 |
2009/8/27 |
166 |
166 |
165 |
166 |
+1.22% |
8,000 |
2009/8/26 |
163 |
164 |
163 |
164 |
-0.61% |
4,000 |
2009/8/25 |
163 |
165 |
162 |
165 |
-1.20% |
28,000 |
2009/8/24 |
168 |
168 |
167 |
167 |
+1.21% |
10,000 |
2009/8/21 |
167 |
167 |
165 |
165 |
+0.00% |
6,000 |
2009/8/20 |
165 |
167 |
165 |
165 |
-1.20% |
14,000 |
2009/8/19 |
165 |
167 |
165 |
167 |
+2.45% |
5,000 |
2009/8/18 |
163 |
165 |
163 |
163 |
-1.21% |
3,000 |
2009/8/17 |
163 |
165 |
163 |
165 |
+1.23% |
3,000 |
2009/8/14 |
163 |
165 |
163 |
163 |
-0.61% |
7,000 |
2009/8/13 |
162 |
164 |
162 |
164 |
+1.86% |
9,000 |
2009/8/12 |
161 |
161 |
161 |
161 |
-1.23% |
3,000 |
2009/8/11 |
164 |
164 |
163 |
163 |
+0.00% |
3,000 |
2009/8/10 |
163 |
163 |
163 |
163 |
+0.00% |
10,000 |
2009/8/7 |
163 |
163 |
163 |
163 |
+0.00% |
1,000 |
2009/8/6 |
163 |
163 |
163 |
163 |
-0.61% |
1,000 |
2009/8/5 |
165 |
165 |
164 |
164 |
-0.61% |
2,000 |
2009/8/3 |
165 |
165 |
165 |
165 |
+0.61% |
4,000 |
2009/7/31 |
165 |
165 |
164 |
164 |
-0.61% |
10,000 |
2009/7/29 |
165 |
165 |
165 |
165 |
+0.00% |
1,000 |
2009/7/28 |
165 |
165 |
165 |
165 |
+0.00% |
2,000 |
2009/7/27 |
165 |
172 |
164 |
165 |
+0.61% |
19,000 |
2009/7/24 |
160 |
164 |
160 |
164 |
+2.50% |
13,000 |
2009/7/23 |
158 |
162 |
157 |
160 |
+1.91% |
17,000 |
2009/7/22 |
158 |
158 |
157 |
157 |
+0.00% |
8,000 |
2009/7/21 |
158 |
159 |
157 |
157 |
+0.64% |
4,000 |
2009/7/16 |
156 |
156 |
156 |
156 |
+1.96% |
2,000 |
2009/7/14 |
153 |
153 |
153 |
153 |
+0.00% |
1,000 |
2009/7/13 |
153 |
153 |
148 |
153 |
-3.77% |
9,000 |
2009/7/10 |
156 |
159 |
156 |
159 |
+2.58% |
2,000 |
2009/7/9 |
160 |
160 |
150 |
155 |
-6.06% |
26,000 |
2009/7/8 |
160 |
165 |
158 |
165 |
+3.12% |
8,000 |
2009/7/7 |
162 |
162 |
160 |
160 |
-1.23% |
10,000 |
2009/7/6 |
163 |
163 |
162 |
162 |
-1.22% |
6,000 |
2009/7/3 |
165 |
165 |
164 |
164 |
-4.09% |
2,000 |
2009/7/2 |
166 |
171 |
163 |
171 |
+4.91% |
25,000 |
2009/7/1 |
165 |
166 |
163 |
163 |
-5.23% |
17,000 |
2009/6/30 |
175 |
175 |
160 |
172 |
+1.18% |
91,000 |
2009/6/29 |
180 |
180 |
170 |
170 |
-6.08% |
32,000 |
2009/6/26 |
180 |
181 |
179 |
181 |
+1.69% |
3,000 |
2009/6/25 |
182 |
182 |
178 |
178 |
+1.71% |
42,000 |
2009/6/24 |
170 |
175 |
170 |
175 |
+3.55% |
21,000 |
2009/6/23 |
161 |
170 |
159 |
169 |
+4.97% |
37,000 |
2009/6/22 |
159 |
161 |
159 |
161 |
+1.90% |
10,000 |
2009/6/19 |
159 |
159 |
158 |
158 |
-1.25% |
3,000 |
2009/6/18 |
160 |
160 |
160 |
160 |
+0.63% |
2,000 |
2009/6/17 |
157 |
161 |
157 |
159 |
+0.63% |
13,000 |
2009/6/16 |
161 |
161 |
158 |
158 |
-0.63% |
3,000 |
2009/6/15 |
159 |
159 |
159 |
159 |
-1.24% |
3,000 |
2009/6/12 |
159 |
161 |
159 |
161 |
+1.90% |
23,000 |
2009/6/11 |
158 |
158 |
158 |
158 |
-1.25% |
2,000 |
2009/6/10 |
158 |
160 |
158 |
160 |
+1.91% |
10,000 |
2009/6/9 |
157 |
158 |
157 |
157 |
-0.63% |
13,000 |
2009/6/8 |
158 |
161 |
158 |
158 |
+0.64% |
11,000 |
2009/6/5 |
158 |
158 |
157 |
157 |
+0.00% |
6,000 |
2009/6/4 |
158 |
158 |
157 |
157 |
+0.00% |
3,000 |
2009/6/3 |
158 |
158 |
157 |
157 |
-0.63% |
8,000 |
2009/6/2 |
157 |
158 |
157 |
158 |
+0.64% |
6,000 |
2009/6/1 |
161 |
161 |
156 |
157 |
-0.63% |
16,000 |
2009/5/29 |
162 |
162 |
156 |
158 |
-3.07% |
15,000 |
2009/5/28 |
160 |
163 |
156 |
163 |
+0.00% |
18,000 |
2009/5/27 |
165 |
165 |
163 |
163 |
+1.88% |
2,000 |
2009/5/26 |
163 |
164 |
160 |
160 |
-1.84% |
40,000 |
2009/5/25 |
182 |
182 |
159 |
163 |
+3.82% |
130,000 |
2009/5/22 |
150 |
157 |
150 |
157 |
+6.08% |
20,000 |
2009/5/21 |
148 |
150 |
148 |
148 |
+0.68% |
9,000 |
2009/5/20 |
144 |
147 |
144 |
147 |
+2.80% |
5,000 |
2009/5/19 |
143 |
143 |
143 |
143 |
-2.05% |
1,000 |
2009/5/15 |
140 |
146 |
140 |
146 |
+2.82% |
12,000 |
2009/5/13 |
140 |
142 |
137 |
142 |
+0.71% |
4,000 |
2009/5/12 |
140 |
141 |
138 |
141 |
+0.00% |
5,000 |
2009/5/11 |
145 |
145 |
141 |
141 |
-4.73% |
5,000 |
2009/5/8 |
145 |
148 |
139 |
148 |
+0.68% |
14,000 |
2009/5/7 |
150 |
150 |
145 |
147 |
+0.00% |
33,000 |
2009/5/1 |
139 |
149 |
139 |
147 |
-0.68% |
14,000 |
2009/4/30 |
146 |
148 |
141 |
148 |
+2.78% |
25,000 |
2009/4/28 |
137 |
146 |
137 |
144 |
+2.86% |
75,000 |
2009/4/27 |
121 |
140 |
121 |
140 |
+15.70% |
76,000 |
2009/4/24 |
122 |
122 |
112 |
121 |
+2.54% |
109,000 |
2009/4/23 |
97 |
124 |
97 |
118 |
+25.53% |
220,000 |
2009/4/22 |
92 |
95 |
92 |
94 |
+3.30% |
20,000 |
2009/4/21 |
92 |
92 |
91 |
91 |
+0.00% |
5,000 |
2009/4/20 |
92 |
92 |
91 |
91 |
+0.00% |
8,000 |
2009/4/17 |
93 |
93 |
91 |
91 |
-2.15% |
18,000 |
2009/4/16 |
93 |
93 |
92 |
93 |
+0.00% |
11,000 |
2009/4/15 |
94 |
94 |
93 |
93 |
+1.09% |
4,000 |
2009/4/14 |
93 |
93 |
92 |
92 |
+0.00% |
14,000 |
2009/4/13 |
94 |
94 |
92 |
92 |
-2.13% |
23,000 |
2009/4/10 |
96 |
96 |
92 |
94 |
+0.00% |
37,000 |
2009/4/9 |
98 |
98 |
88 |
94 |
-3.09% |
234,000 |
2009/4/8 |
99 |
102 |
96 |
97 |
-4.90% |
40,000 |
2009/4/7 |
102 |
102 |
98 |
102 |
+2.00% |
25,000 |
2009/4/6 |
104 |
104 |
100 |
100 |
-1.96% |
23,000 |
2009/4/3 |
111 |
111 |
101 |
102 |
-8.93% |
33,000 |
2009/4/2 |
112 |
112 |
103 |
112 |
+4.67% |
10,000 |
2009/4/1 |
107 |
107 |
107 |
107 |
+0.00% |
3,000 |
2009/3/31 |
112 |
112 |
107 |
107 |
-2.73% |
7,000 |
2009/3/30 |
107 |
110 |
107 |
110 |
+2.80% |
4,000 |
2009/3/25 |
102 |
107 |
102 |
107 |
+3.88% |
10,000 |
2009/3/24 |
110 |
110 |
103 |
103 |
-4.63% |
21,000 |
2009/3/23 |
109 |
110 |
108 |
108 |
+3.85% |
5,000 |
2009/3/19 |
103 |
104 |
103 |
104 |
-0.95% |
2,000 |
2009/3/18 |
105 |
105 |
105 |
105 |
+3.96% |
3,000 |
2009/3/17 |
101 |
101 |
101 |
101 |
-3.81% |
4,000 |
2009/3/16 |
102 |
105 |
100 |
105 |
+0.96% |
3,000 |
2009/3/13 |
104 |
104 |
104 |
104 |
+5.05% |
2,000 |
|