日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/7/27 |
206 |
215 |
206 |
215 |
+4.88% |
92,000 |
2009/7/24 |
205 |
206 |
203 |
205 |
-0.97% |
33,000 |
2009/7/23 |
205 |
207 |
205 |
207 |
+0.49% |
16,000 |
2009/7/22 |
203 |
207 |
203 |
206 |
+0.49% |
46,000 |
2009/7/21 |
203 |
205 |
202 |
205 |
+3.54% |
18,000 |
2009/7/17 |
199 |
199 |
198 |
198 |
-1.00% |
19,000 |
2009/7/16 |
202 |
204 |
200 |
200 |
-0.99% |
17,000 |
2009/7/15 |
204 |
204 |
199 |
202 |
-0.98% |
17,000 |
2009/7/14 |
199 |
204 |
196 |
204 |
-0.97% |
5,000 |
2009/7/13 |
201 |
206 |
201 |
206 |
+0.00% |
2,000 |
2009/7/10 |
204 |
206 |
204 |
206 |
-0.48% |
9,000 |
2009/7/9 |
210 |
210 |
206 |
207 |
-1.90% |
20,000 |
2009/7/7 |
211 |
211 |
206 |
211 |
+0.48% |
15,000 |
2009/7/6 |
213 |
213 |
210 |
210 |
+0.00% |
5,000 |
2009/7/3 |
209 |
215 |
208 |
210 |
-0.94% |
91,000 |
2009/7/2 |
205 |
219 |
205 |
212 |
+3.41% |
73,000 |
2009/7/1 |
206 |
208 |
204 |
205 |
-1.44% |
25,000 |
2009/6/30 |
207 |
209 |
205 |
208 |
+1.46% |
28,000 |
2009/6/29 |
206 |
207 |
205 |
205 |
+1.99% |
32,000 |
2009/6/26 |
202 |
206 |
201 |
201 |
-0.50% |
14,000 |
2009/6/25 |
202 |
203 |
199 |
202 |
+4.66% |
8,000 |
2009/6/24 |
193 |
193 |
193 |
193 |
-1.53% |
1,000 |
2009/6/23 |
200 |
200 |
196 |
196 |
-5.77% |
13,000 |
2009/6/22 |
202 |
208 |
202 |
208 |
+3.48% |
39,000 |
2009/6/19 |
201 |
201 |
201 |
201 |
-0.99% |
3,000 |
2009/6/18 |
204 |
205 |
201 |
203 |
+1.00% |
19,000 |
2009/6/17 |
200 |
202 |
200 |
201 |
-0.50% |
14,000 |
2009/6/16 |
200 |
202 |
200 |
202 |
+0.00% |
3,000 |
2009/6/15 |
199 |
206 |
199 |
202 |
+1.51% |
53,000 |
2009/6/12 |
198 |
200 |
198 |
199 |
+1.02% |
24,000 |
2009/6/11 |
199 |
200 |
196 |
197 |
-1.50% |
51,000 |
2009/6/10 |
198 |
200 |
197 |
200 |
+2.56% |
17,000 |
2009/6/9 |
200 |
200 |
195 |
195 |
-1.52% |
5,000 |
2009/6/8 |
198 |
198 |
198 |
198 |
+0.00% |
25,000 |
2009/6/5 |
198 |
200 |
198 |
198 |
+0.00% |
7,000 |
2009/6/4 |
194 |
200 |
193 |
198 |
+0.00% |
32,000 |
2009/6/3 |
194 |
198 |
194 |
198 |
+2.06% |
22,000 |
2009/6/2 |
191 |
194 |
191 |
194 |
+1.57% |
17,000 |
2009/6/1 |
187 |
191 |
187 |
191 |
+3.24% |
30,000 |
2009/5/29 |
185 |
186 |
185 |
185 |
+0.00% |
30,000 |
2009/5/28 |
183 |
185 |
183 |
185 |
-0.54% |
11,000 |
2009/5/27 |
185 |
186 |
185 |
186 |
+1.64% |
25,000 |
2009/5/26 |
181 |
185 |
181 |
183 |
+0.00% |
16,000 |
2009/5/25 |
182 |
184 |
181 |
183 |
+1.10% |
15,000 |
2009/5/22 |
178 |
181 |
178 |
181 |
+1.69% |
14,000 |
2009/5/21 |
179 |
180 |
178 |
178 |
+0.00% |
29,000 |
2009/5/20 |
181 |
181 |
178 |
178 |
-2.20% |
55,000 |
2009/5/19 |
185 |
188 |
179 |
182 |
+25.52% |
136,000 |
2009/5/18 |
145 |
146 |
145 |
145 |
-3.33% |
3,000 |
2009/5/14 |
150 |
150 |
150 |
150 |
+0.00% |
5,000 |
2009/5/13 |
146 |
150 |
146 |
150 |
+2.74% |
7,000 |
2009/5/12 |
146 |
146 |
146 |
146 |
-1.35% |
4,000 |
2009/5/11 |
147 |
148 |
147 |
148 |
+0.00% |
4,000 |
2009/5/8 |
149 |
149 |
148 |
148 |
+2.07% |
2,000 |
2009/5/7 |
146 |
146 |
143 |
145 |
+1.40% |
26,000 |
2009/5/1 |
149 |
149 |
140 |
143 |
-5.92% |
28,000 |
2009/4/30 |
152 |
152 |
152 |
152 |
-1.94% |
2,000 |
2009/4/28 |
155 |
155 |
155 |
155 |
+0.00% |
1,000 |
2009/4/27 |
157 |
160 |
155 |
155 |
-0.64% |
9,000 |
2009/4/24 |
156 |
156 |
156 |
156 |
+0.00% |
1,000 |
2009/4/23 |
156 |
156 |
156 |
156 |
+0.00% |
1,000 |
2009/4/22 |
154 |
157 |
154 |
156 |
-0.64% |
4,000 |
2009/4/21 |
157 |
157 |
157 |
157 |
-1.26% |
1,000 |
2009/4/20 |
153 |
159 |
152 |
159 |
+3.92% |
4,000 |
2009/4/17 |
159 |
160 |
153 |
153 |
-3.77% |
6,000 |
2009/4/16 |
153 |
160 |
153 |
159 |
+3.25% |
7,000 |
2009/4/15 |
154 |
154 |
154 |
154 |
-0.65% |
1,000 |
2009/4/14 |
154 |
155 |
154 |
155 |
+1.31% |
7,000 |
2009/4/13 |
157 |
157 |
152 |
153 |
+3.38% |
3,000 |
2009/4/10 |
146 |
148 |
146 |
148 |
+1.37% |
2,000 |
2009/4/9 |
146 |
146 |
146 |
146 |
+0.00% |
1,000 |
2009/4/8 |
146 |
146 |
146 |
146 |
+0.69% |
2,000 |
2009/4/7 |
145 |
145 |
145 |
145 |
+0.69% |
1,000 |
2009/4/6 |
144 |
149 |
144 |
144 |
-6.49% |
24,000 |
2009/4/2 |
156 |
156 |
154 |
154 |
-1.28% |
3,000 |
2009/3/31 |
154 |
156 |
154 |
156 |
+0.00% |
2,000 |
2009/3/30 |
156 |
156 |
156 |
156 |
-0.64% |
2,000 |
2009/3/27 |
157 |
157 |
157 |
157 |
+0.64% |
1,000 |
2009/3/26 |
156 |
156 |
156 |
156 |
-3.11% |
1,000 |
2009/3/25 |
159 |
161 |
156 |
161 |
+3.87% |
6,000 |
2009/3/24 |
159 |
159 |
155 |
155 |
-0.64% |
7,000 |
2009/3/23 |
155 |
156 |
155 |
156 |
+3.31% |
2,000 |
2009/3/19 |
155 |
157 |
151 |
151 |
+3.42% |
3,000 |
2009/3/16 |
146 |
146 |
146 |
146 |
+0.00% |
1,000 |
2009/3/13 |
146 |
146 |
146 |
146 |
+4.29% |
1,000 |
2009/3/11 |
140 |
140 |
140 |
140 |
+0.00% |
5,000 |
2009/3/10 |
140 |
140 |
140 |
140 |
-2.78% |
1,000 |
2009/3/6 |
145 |
145 |
144 |
144 |
-3.36% |
2,000 |
2009/3/5 |
145 |
149 |
145 |
149 |
+2.76% |
7,000 |
2009/3/3 |
139 |
145 |
139 |
145 |
-3.33% |
7,000 |
2009/2/23 |
150 |
150 |
150 |
150 |
-3.23% |
1,000 |
2009/2/20 |
155 |
155 |
155 |
155 |
-3.12% |
1,000 |
2009/2/18 |
160 |
160 |
160 |
160 |
+0.00% |
5,000 |
2009/2/17 |
160 |
160 |
160 |
160 |
+0.00% |
2,000 |
2009/2/12 |
160 |
160 |
160 |
160 |
+0.00% |
1,000 |
2009/2/10 |
160 |
160 |
160 |
160 |
-3.03% |
1,000 |
2009/2/9 |
169 |
169 |
165 |
165 |
+0.61% |
2,000 |
2009/2/6 |
164 |
164 |
164 |
164 |
+5.81% |
3,000 |
2009/2/5 |
160 |
160 |
155 |
155 |
-3.73% |
6,000 |
2009/2/4 |
160 |
161 |
160 |
161 |
+0.62% |
6,000 |
2009/2/3 |
161 |
161 |
160 |
160 |
-0.62% |
6,000 |
2009/2/2 |
162 |
162 |
161 |
161 |
+0.62% |
8,000 |
2009/1/30 |
161 |
164 |
160 |
160 |
-8.05% |
3,000 |
2009/1/28 |
174 |
174 |
174 |
174 |
+0.00% |
1,000 |
2009/1/26 |
174 |
174 |
174 |
174 |
+0.00% |
1,000 |
2009/1/23 |
174 |
174 |
174 |
174 |
+1.16% |
2,000 |
2009/1/22 |
172 |
172 |
172 |
172 |
-1.71% |
1,000 |
2009/1/21 |
180 |
180 |
175 |
175 |
-2.23% |
3,000 |
2009/1/20 |
179 |
179 |
179 |
179 |
-3.24% |
1,000 |
2009/1/19 |
177 |
185 |
177 |
185 |
+0.00% |
2,000 |
2009/1/16 |
185 |
185 |
185 |
185 |
+0.00% |
4,000 |
2009/1/13 |
185 |
185 |
185 |
185 |
+0.00% |
4,000 |
2009/1/9 |
182 |
185 |
182 |
185 |
+1.65% |
2,000 |
2009/1/8 |
182 |
182 |
182 |
182 |
-0.55% |
1,000 |
2009/1/7 |
181 |
183 |
179 |
183 |
+1.10% |
8,000 |
2009/1/6 |
181 |
181 |
181 |
181 |
+0.56% |
3,000 |
2009/1/5 |
180 |
180 |
179 |
180 |
+3.45% |
3,000 |
2008/12/30 |
174 |
174 |
174 |
174 |
-3.33% |
1,000 |
2008/12/29 |
178 |
180 |
178 |
180 |
+1.12% |
3,000 |
2008/12/26 |
178 |
178 |
178 |
178 |
+6.59% |
1,000 |
2008/12/25 |
164 |
167 |
164 |
167 |
+2.45% |
8,000 |
2008/12/24 |
164 |
164 |
163 |
163 |
+0.00% |
3,000 |
2008/12/22 |
163 |
163 |
163 |
163 |
+1.88% |
2,000 |
|