日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/11/25 |
104 |
106 |
102 |
102 |
-1.92% |
368,000 |
2009/11/24 |
105 |
108 |
104 |
104 |
-1.89% |
272,000 |
2009/11/20 |
103 |
106 |
103 |
106 |
+1.92% |
600,000 |
2009/11/19 |
103 |
105 |
102 |
104 |
-0.95% |
340,000 |
2009/11/18 |
102 |
105 |
102 |
105 |
+1.94% |
287,000 |
2009/11/17 |
105 |
105 |
101 |
103 |
-1.90% |
188,000 |
2009/11/16 |
103 |
105 |
103 |
105 |
+0.96% |
311,000 |
2009/11/13 |
100 |
104 |
100 |
104 |
+2.97% |
146,000 |
2009/11/12 |
104 |
104 |
101 |
101 |
-2.88% |
101,000 |
2009/11/11 |
104 |
105 |
103 |
104 |
-0.95% |
53,000 |
2009/11/10 |
104 |
106 |
104 |
105 |
+0.96% |
134,000 |
2009/11/9 |
102 |
104 |
102 |
104 |
+2.97% |
112,000 |
2009/11/6 |
102 |
102 |
100 |
101 |
-0.98% |
91,000 |
2009/11/5 |
104 |
104 |
101 |
102 |
-2.86% |
119,000 |
2009/11/4 |
99 |
105 |
99 |
105 |
+7.14% |
307,000 |
2009/11/2 |
98 |
101 |
97 |
98 |
+2.08% |
317,000 |
2009/10/30 |
95 |
96 |
95 |
96 |
+1.05% |
155,000 |
2009/10/29 |
95 |
97 |
95 |
95 |
+0.00% |
184,000 |
2009/10/28 |
96 |
97 |
95 |
95 |
-3.06% |
46,000 |
2009/10/27 |
98 |
99 |
97 |
98 |
+0.00% |
93,000 |
2009/10/26 |
97 |
100 |
97 |
98 |
+1.03% |
89,000 |
2009/10/23 |
99 |
99 |
97 |
97 |
-1.02% |
100,000 |
2009/10/22 |
99 |
100 |
98 |
98 |
-2.97% |
66,000 |
2009/10/21 |
100 |
102 |
99 |
101 |
+0.00% |
144,000 |
2009/10/20 |
101 |
102 |
100 |
101 |
-0.98% |
143,000 |
2009/10/19 |
101 |
103 |
101 |
102 |
+0.99% |
225,000 |
2009/10/16 |
100 |
102 |
100 |
101 |
-0.98% |
127,000 |
2009/10/15 |
103 |
103 |
101 |
102 |
+0.00% |
149,000 |
2009/10/14 |
107 |
108 |
101 |
102 |
-0.97% |
429,000 |
2009/10/13 |
100 |
103 |
100 |
103 |
+4.04% |
206,000 |
2009/10/9 |
101 |
102 |
99 |
99 |
+0.00% |
72,000 |
2009/10/8 |
99 |
102 |
99 |
99 |
-2.94% |
64,000 |
2009/10/7 |
100 |
102 |
99 |
102 |
+2.00% |
68,000 |
2009/10/6 |
101 |
103 |
98 |
100 |
+0.00% |
143,000 |
2009/10/5 |
100 |
100 |
98 |
100 |
+0.00% |
48,000 |
2009/10/2 |
101 |
103 |
99 |
100 |
-1.96% |
139,000 |
2009/10/1 |
103 |
104 |
101 |
102 |
-1.92% |
63,000 |
2009/9/30 |
102 |
104 |
102 |
104 |
+0.97% |
70,000 |
2009/9/29 |
103 |
103 |
102 |
103 |
-0.96% |
101,000 |
2009/9/28 |
102 |
104 |
101 |
104 |
+0.00% |
98,000 |
2009/9/25 |
107 |
107 |
103 |
104 |
-2.80% |
70,000 |
2009/9/24 |
103 |
107 |
102 |
107 |
+4.90% |
114,000 |
2009/9/18 |
102 |
104 |
102 |
102 |
-2.86% |
214,000 |
2009/9/17 |
103 |
105 |
102 |
105 |
-0.94% |
212,000 |
2009/9/16 |
106 |
108 |
105 |
106 |
-0.93% |
363,000 |
2009/9/15 |
109 |
109 |
105 |
107 |
-5.31% |
529,000 |
2009/9/14 |
112 |
113 |
112 |
113 |
-0.88% |
64,000 |
2009/9/11 |
115 |
116 |
112 |
114 |
-0.87% |
117,000 |
2009/9/10 |
117 |
117 |
114 |
115 |
+0.00% |
136,000 |
2009/9/9 |
117 |
117 |
114 |
115 |
-0.86% |
185,000 |
2009/9/8 |
118 |
121 |
114 |
116 |
+0.00% |
1,411,000 |
2009/9/7 |
107 |
118 |
105 |
116 |
+8.41% |
560,000 |
2009/9/4 |
108 |
109 |
106 |
107 |
-0.93% |
47,000 |
2009/9/3 |
108 |
109 |
106 |
108 |
+0.93% |
58,000 |
2009/9/2 |
107 |
108 |
106 |
107 |
-3.60% |
100,000 |
2009/9/1 |
109 |
111 |
108 |
111 |
+0.91% |
64,000 |
2009/8/31 |
111 |
113 |
109 |
110 |
-0.90% |
79,000 |
2009/8/28 |
112 |
112 |
110 |
111 |
+0.00% |
79,000 |
2009/8/27 |
113 |
114 |
110 |
111 |
-3.48% |
141,000 |
2009/8/26 |
111 |
120 |
111 |
115 |
+5.50% |
831,000 |
2009/8/25 |
108 |
110 |
108 |
109 |
+1.87% |
471,000 |
2009/8/24 |
106 |
108 |
106 |
107 |
+1.90% |
86,000 |
2009/8/21 |
108 |
108 |
104 |
105 |
-2.78% |
140,000 |
2009/8/20 |
108 |
109 |
107 |
108 |
+0.00% |
53,000 |
2009/8/19 |
109 |
110 |
108 |
108 |
-0.92% |
57,000 |
2009/8/18 |
109 |
111 |
107 |
109 |
-3.54% |
158,000 |
2009/8/17 |
116 |
116 |
110 |
113 |
-1.74% |
104,000 |
2009/8/14 |
113 |
116 |
113 |
115 |
+1.77% |
120,000 |
2009/8/13 |
114 |
114 |
112 |
113 |
-0.88% |
104,000 |
2009/8/12 |
116 |
116 |
113 |
114 |
-2.56% |
204,000 |
2009/8/11 |
116 |
119 |
113 |
117 |
-0.85% |
444,000 |
2009/8/10 |
109 |
118 |
108 |
118 |
+10.28% |
435,000 |
2009/8/7 |
108 |
108 |
105 |
107 |
+0.94% |
90,000 |
2009/8/6 |
107 |
109 |
104 |
106 |
-3.64% |
164,000 |
2009/8/5 |
102 |
113 |
102 |
110 |
+7.84% |
507,000 |
2009/8/4 |
104 |
104 |
101 |
102 |
-0.97% |
63,000 |
2009/8/3 |
101 |
103 |
101 |
103 |
+4.04% |
69,000 |
2009/7/31 |
100 |
100 |
99 |
99 |
+0.00% |
46,000 |
2009/7/30 |
100 |
100 |
99 |
99 |
+0.00% |
26,000 |
2009/7/29 |
100 |
100 |
99 |
99 |
-1.00% |
16,000 |
2009/7/28 |
99 |
100 |
98 |
100 |
+1.01% |
39,000 |
2009/7/27 |
99 |
100 |
99 |
99 |
+0.00% |
13,000 |
2009/7/24 |
101 |
102 |
99 |
99 |
-1.00% |
71,000 |
2009/7/23 |
101 |
101 |
99 |
100 |
+0.00% |
37,000 |
2009/7/22 |
99 |
100 |
99 |
100 |
+3.09% |
29,000 |
2009/7/21 |
97 |
99 |
97 |
97 |
+1.04% |
54,000 |
2009/7/17 |
100 |
100 |
95 |
96 |
-2.04% |
90,000 |
2009/7/16 |
103 |
104 |
98 |
98 |
-2.97% |
102,000 |
2009/7/15 |
100 |
102 |
100 |
101 |
-2.88% |
92,000 |
2009/7/14 |
106 |
110 |
97 |
104 |
+5.05% |
612,000 |
2009/7/13 |
99 |
101 |
97 |
99 |
+1.02% |
79,000 |
2009/7/10 |
98 |
100 |
98 |
98 |
+1.03% |
42,000 |
2009/7/9 |
97 |
100 |
95 |
97 |
-3.00% |
98,000 |
2009/7/8 |
102 |
103 |
98 |
100 |
-3.85% |
155,000 |
2009/7/7 |
107 |
107 |
104 |
104 |
-0.95% |
72,000 |
2009/7/6 |
108 |
108 |
105 |
105 |
-1.87% |
31,000 |
2009/7/3 |
107 |
107 |
105 |
107 |
+0.00% |
47,000 |
2009/7/2 |
111 |
112 |
107 |
107 |
-1.83% |
58,000 |
2009/7/1 |
108 |
109 |
107 |
109 |
+0.93% |
27,000 |
2009/6/30 |
107 |
110 |
107 |
108 |
+0.93% |
56,000 |
2009/6/29 |
109 |
110 |
106 |
107 |
+0.00% |
39,000 |
2009/6/26 |
108 |
110 |
106 |
107 |
-0.93% |
58,000 |
2009/6/25 |
104 |
108 |
104 |
108 |
+1.89% |
60,000 |
2009/6/24 |
108 |
108 |
103 |
106 |
-0.93% |
119,000 |
2009/6/23 |
105 |
107 |
104 |
107 |
+0.00% |
69,000 |
2009/6/22 |
106 |
109 |
106 |
107 |
+0.94% |
60,000 |
2009/6/19 |
111 |
111 |
106 |
106 |
-4.50% |
74,000 |
2009/6/18 |
108 |
111 |
107 |
111 |
+2.78% |
160,000 |
2009/6/17 |
104 |
109 |
104 |
108 |
+2.86% |
80,000 |
2009/6/16 |
109 |
110 |
104 |
105 |
-7.08% |
183,000 |
2009/6/15 |
111 |
115 |
108 |
113 |
+0.89% |
156,000 |
2009/6/12 |
111 |
113 |
111 |
112 |
+0.90% |
146,000 |
2009/6/11 |
110 |
113 |
108 |
111 |
+1.83% |
367,000 |
2009/6/10 |
108 |
111 |
106 |
109 |
+3.81% |
196,000 |
2009/6/9 |
104 |
108 |
104 |
105 |
+0.96% |
176,000 |
2009/6/8 |
103 |
106 |
103 |
104 |
+1.96% |
72,000 |
2009/6/5 |
106 |
107 |
102 |
102 |
-3.77% |
141,000 |
2009/6/4 |
104 |
107 |
102 |
106 |
+1.92% |
140,000 |
2009/6/3 |
104 |
106 |
103 |
104 |
+0.00% |
206,000 |
2009/6/2 |
106 |
118 |
104 |
104 |
+2.97% |
2,230,000 |
2009/6/1 |
99 |
101 |
99 |
101 |
+2.02% |
56,000 |
2009/5/29 |
99 |
101 |
99 |
99 |
-1.98% |
97,000 |
2009/5/28 |
101 |
102 |
100 |
101 |
+1.00% |
65,000 |
|