日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/25 |
486 |
486 |
472 |
472 |
-3.87% |
8,000 |
2009/3/24 |
490 |
491 |
490 |
491 |
+1.24% |
2,000 |
2009/3/23 |
485 |
485 |
485 |
485 |
-1.02% |
2,000 |
2009/3/19 |
490 |
490 |
490 |
490 |
-0.20% |
6,000 |
2009/3/18 |
490 |
491 |
490 |
491 |
+0.20% |
4,000 |
2009/3/16 |
490 |
490 |
490 |
490 |
-0.20% |
1,000 |
2009/3/13 |
491 |
491 |
491 |
491 |
+0.20% |
4,000 |
2009/3/12 |
490 |
490 |
490 |
490 |
+0.00% |
4,000 |
2009/3/11 |
490 |
490 |
485 |
490 |
+0.00% |
10,000 |
2009/3/5 |
490 |
490 |
490 |
490 |
+0.00% |
1,000 |
2009/3/4 |
490 |
490 |
490 |
490 |
+0.00% |
1,000 |
2009/3/2 |
490 |
490 |
490 |
490 |
+0.00% |
1,000 |
2009/2/25 |
490 |
490 |
490 |
490 |
+0.00% |
2,000 |
2009/2/16 |
490 |
490 |
490 |
490 |
+0.00% |
3,000 |
2009/2/10 |
490 |
490 |
490 |
490 |
+0.00% |
2,000 |
2009/2/9 |
490 |
490 |
490 |
490 |
+0.20% |
2,000 |
2009/2/6 |
489 |
489 |
489 |
489 |
-0.20% |
1,000 |
2009/2/2 |
490 |
490 |
490 |
490 |
+0.00% |
2,000 |
2009/1/29 |
490 |
490 |
490 |
490 |
+0.00% |
46,000 |
2009/1/27 |
490 |
490 |
490 |
490 |
+0.00% |
2,000 |
2009/1/20 |
489 |
490 |
489 |
490 |
+0.00% |
18,000 |
2009/1/19 |
490 |
490 |
490 |
490 |
+0.00% |
16,000 |
2009/1/15 |
490 |
490 |
490 |
490 |
-0.20% |
3,000 |
2009/1/7 |
491 |
491 |
491 |
491 |
+0.41% |
1,000 |
2009/1/6 |
489 |
489 |
489 |
489 |
+0.20% |
1,000 |
2008/12/26 |
488 |
488 |
488 |
488 |
+0.41% |
2,000 |
2008/12/24 |
486 |
486 |
486 |
486 |
+0.00% |
2,000 |
2008/12/22 |
486 |
486 |
486 |
486 |
-0.41% |
3,000 |
2008/12/18 |
486 |
488 |
486 |
488 |
-0.41% |
8,000 |
2008/12/15 |
490 |
490 |
490 |
490 |
+0.00% |
2,000 |
2008/12/11 |
490 |
490 |
490 |
490 |
+0.00% |
13,000 |
2008/12/10 |
490 |
490 |
490 |
490 |
+0.00% |
1,000 |
2008/12/9 |
490 |
490 |
490 |
490 |
+1.03% |
1,000 |
2008/12/8 |
485 |
485 |
485 |
485 |
+0.00% |
1,000 |
2008/12/5 |
485 |
485 |
485 |
485 |
+2.11% |
1,000 |
2008/12/4 |
475 |
480 |
475 |
475 |
+0.64% |
6,000 |
2008/12/2 |
479 |
479 |
472 |
472 |
-4.45% |
7,000 |
2008/12/1 |
494 |
494 |
494 |
494 |
+0.82% |
4,000 |
2008/11/28 |
494 |
494 |
490 |
490 |
-1.41% |
12,000 |
2008/11/27 |
496 |
497 |
496 |
497 |
-0.20% |
6,000 |
2008/11/26 |
498 |
498 |
498 |
498 |
+0.00% |
4,000 |
2008/11/25 |
498 |
498 |
498 |
498 |
-0.20% |
2,000 |
2008/11/21 |
499 |
500 |
499 |
499 |
+0.00% |
11,000 |
2008/11/20 |
498 |
499 |
498 |
499 |
+0.20% |
73,000 |
2008/11/19 |
498 |
498 |
498 |
498 |
+0.00% |
7,000 |
2008/11/18 |
498 |
498 |
498 |
498 |
+0.00% |
9,000 |
2008/11/17 |
498 |
498 |
498 |
498 |
+0.00% |
34,000 |
2008/11/14 |
498 |
498 |
498 |
498 |
+0.00% |
12,000 |
2008/11/13 |
498 |
499 |
498 |
498 |
+0.20% |
27,000 |
2008/11/12 |
497 |
497 |
497 |
497 |
-0.20% |
10,000 |
2008/11/11 |
498 |
498 |
498 |
498 |
+0.20% |
22,000 |
2008/11/10 |
498 |
498 |
497 |
497 |
-0.20% |
48,000 |
2008/11/7 |
497 |
498 |
497 |
498 |
+0.20% |
43,000 |
2008/11/6 |
497 |
497 |
497 |
497 |
+0.00% |
36,000 |
2008/11/5 |
496 |
497 |
496 |
497 |
+0.20% |
62,000 |
2008/11/4 |
495 |
498 |
495 |
496 |
+0.20% |
91,000 |
2008/10/31 |
494 |
496 |
494 |
495 |
+0.20% |
184,000 |
2008/10/30 |
493 |
494 |
493 |
494 |
+0.00% |
283,000 |
2008/10/29 |
494 |
494 |
493 |
494 |
+0.20% |
268,000 |
2008/10/28 |
493 |
493 |
492 |
493 |
+0.00% |
424,000 |
2008/10/27 |
491 |
493 |
491 |
493 |
+12.05% |
687,000 |
2008/10/24 |
440 |
440 |
440 |
440 |
+57.14% |
39,000 |
2008/10/23 |
280 |
280 |
280 |
280 |
+40.00% |
3,000 |
2008/10/22 |
200 |
200 |
200 |
200 |
+33.33% |
3,000 |
2008/10/21 |
150 |
150 |
150 |
150 |
+50.00% |
1,000 |
2008/10/20 |
115 |
115 |
100 |
100 |
-11.50% |
11,000 |
2008/10/17 |
112 |
115 |
105 |
113 |
-1.74% |
7,000 |
2008/10/16 |
120 |
120 |
115 |
115 |
-4.17% |
3,000 |
2008/10/15 |
120 |
120 |
120 |
120 |
+4.35% |
1,000 |
2008/10/9 |
115 |
115 |
115 |
115 |
+4.55% |
1,000 |
2008/10/8 |
115 |
115 |
110 |
110 |
-21.43% |
2,000 |
2008/10/6 |
140 |
140 |
140 |
140 |
-9.68% |
1,000 |
2008/10/3 |
155 |
155 |
155 |
155 |
-8.82% |
1,000 |
2008/10/1 |
160 |
170 |
160 |
170 |
+0.00% |
3,000 |
2008/9/29 |
170 |
170 |
170 |
170 |
+0.00% |
14,000 |
2008/9/24 |
169 |
170 |
169 |
170 |
+3.03% |
2,000 |
2008/9/19 |
165 |
165 |
165 |
165 |
-0.60% |
1,000 |
2008/9/17 |
166 |
166 |
166 |
166 |
-2.35% |
1,000 |
2008/9/16 |
170 |
170 |
170 |
170 |
-2.86% |
6,000 |
2008/9/9 |
175 |
175 |
175 |
175 |
-7.89% |
1,000 |
2008/9/4 |
190 |
190 |
190 |
190 |
+0.00% |
1,000 |
2008/9/2 |
190 |
190 |
190 |
190 |
-1.55% |
1,000 |
2008/9/1 |
193 |
193 |
193 |
193 |
+0.00% |
1,000 |
2008/8/28 |
193 |
193 |
193 |
193 |
+0.00% |
9,000 |
2008/8/27 |
163 |
193 |
163 |
193 |
+19.14% |
5,000 |
2008/8/26 |
168 |
168 |
148 |
162 |
-14.74% |
8,000 |
2008/8/21 |
190 |
190 |
190 |
190 |
+0.00% |
1,000 |
2008/8/20 |
190 |
190 |
190 |
190 |
-2.06% |
1,000 |
2008/8/15 |
194 |
194 |
194 |
194 |
+0.00% |
4,000 |
2008/8/4 |
194 |
194 |
194 |
194 |
+0.52% |
3,000 |
2008/7/31 |
199 |
199 |
193 |
193 |
-3.50% |
3,000 |
2008/7/28 |
200 |
200 |
200 |
200 |
+0.00% |
30,000 |
2008/7/25 |
200 |
200 |
200 |
200 |
+2.56% |
1,000 |
2008/7/18 |
200 |
200 |
195 |
195 |
-2.50% |
4,000 |
2008/7/17 |
200 |
200 |
193 |
200 |
+1.01% |
5,000 |
2008/7/16 |
195 |
198 |
193 |
198 |
+1.02% |
5,000 |
2008/7/15 |
196 |
196 |
196 |
196 |
-1.01% |
1,000 |
2008/7/11 |
198 |
198 |
198 |
198 |
-0.50% |
1,000 |
2008/7/7 |
199 |
199 |
199 |
199 |
-0.50% |
1,000 |
2008/7/3 |
200 |
200 |
200 |
200 |
+0.00% |
1,000 |
2008/7/2 |
200 |
200 |
200 |
200 |
+0.00% |
2,000 |
2008/7/1 |
200 |
200 |
200 |
200 |
+0.00% |
1,000 |
2008/6/30 |
200 |
200 |
200 |
200 |
-0.99% |
2,000 |
2008/6/27 |
202 |
202 |
201 |
202 |
+0.00% |
17,000 |
2008/6/26 |
202 |
202 |
202 |
202 |
+0.00% |
1,000 |
2008/6/25 |
202 |
202 |
202 |
202 |
+0.00% |
1,000 |
2008/6/24 |
200 |
202 |
200 |
202 |
-0.49% |
5,000 |
2008/6/20 |
203 |
203 |
203 |
203 |
+1.50% |
1,000 |
2008/6/18 |
200 |
200 |
200 |
200 |
+0.00% |
1,000 |
2008/6/16 |
200 |
200 |
200 |
200 |
+0.00% |
1,000 |
2008/6/13 |
202 |
202 |
200 |
200 |
-0.99% |
4,000 |
2008/6/11 |
200 |
202 |
200 |
202 |
+2.02% |
4,000 |
2008/6/10 |
200 |
200 |
198 |
198 |
-1.49% |
3,000 |
2008/6/6 |
201 |
201 |
201 |
201 |
-0.50% |
1,000 |
2008/6/5 |
200 |
202 |
200 |
202 |
+3.59% |
2,000 |
2008/6/3 |
199 |
199 |
195 |
195 |
-2.01% |
3,000 |
2008/6/2 |
199 |
199 |
199 |
199 |
+4.74% |
1,000 |
2008/5/30 |
195 |
195 |
190 |
190 |
-1.04% |
23,000 |
2008/5/28 |
200 |
200 |
192 |
192 |
-4.00% |
2,000 |
2008/5/27 |
202 |
202 |
200 |
200 |
-0.50% |
17,000 |
2008/5/26 |
190 |
201 |
190 |
201 |
-1.95% |
6,000 |
2008/5/21 |
205 |
205 |
205 |
205 |
+0.00% |
1,000 |
2008/5/20 |
206 |
206 |
205 |
205 |
-0.49% |
2,000 |
|