日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/25 |
779 |
790 |
770 |
790 |
+4.08% |
176,600 |
2009/3/24 |
750 |
763 |
746 |
759 |
+3.27% |
137,400 |
2009/3/23 |
725 |
735 |
714 |
735 |
+2.94% |
220,500 |
2009/3/19 |
712 |
717 |
710 |
714 |
+2.29% |
85,500 |
2009/3/18 |
700 |
705 |
695 |
698 |
+0.87% |
121,100 |
2009/3/17 |
698 |
719 |
688 |
692 |
+1.76% |
135,800 |
2009/3/16 |
674 |
688 |
674 |
680 |
+1.49% |
97,300 |
2009/3/13 |
670 |
673 |
664 |
670 |
+1.98% |
127,100 |
2009/3/12 |
665 |
674 |
657 |
657 |
-1.94% |
59,800 |
2009/3/11 |
675 |
677 |
660 |
670 |
+1.21% |
125,500 |
2009/3/10 |
686 |
687 |
661 |
662 |
-3.50% |
140,900 |
2009/3/9 |
702 |
709 |
683 |
686 |
-2.28% |
168,700 |
2009/3/6 |
715 |
715 |
701 |
702 |
-2.50% |
128,100 |
2009/3/5 |
736 |
745 |
720 |
720 |
-0.83% |
77,500 |
2009/3/4 |
713 |
729 |
712 |
726 |
+1.82% |
52,700 |
2009/3/3 |
715 |
724 |
706 |
713 |
-1.66% |
105,900 |
2009/3/2 |
735 |
737 |
722 |
725 |
-3.72% |
107,500 |
2009/2/27 |
741 |
763 |
738 |
753 |
+1.76% |
98,600 |
2009/2/26 |
748 |
751 |
736 |
740 |
-1.73% |
83,700 |
2009/2/25 |
762 |
763 |
744 |
753 |
+0.13% |
61,200 |
2009/2/24 |
740 |
752 |
739 |
752 |
-0.66% |
104,600 |
2009/2/23 |
750 |
766 |
750 |
757 |
-1.30% |
81,200 |
2009/2/20 |
784 |
784 |
765 |
767 |
-1.03% |
74,600 |
2009/2/19 |
778 |
781 |
773 |
775 |
-0.39% |
70,700 |
2009/2/18 |
777 |
784 |
773 |
778 |
-1.14% |
93,800 |
2009/2/17 |
788 |
796 |
777 |
787 |
-1.25% |
100,300 |
2009/2/16 |
793 |
800 |
785 |
797 |
+0.50% |
79,000 |
2009/2/13 |
797 |
799 |
782 |
793 |
-0.13% |
158,400 |
2009/2/12 |
780 |
801 |
775 |
794 |
+0.51% |
117,500 |
2009/2/10 |
771 |
794 |
771 |
790 |
+2.60% |
167,400 |
2009/2/9 |
806 |
809 |
768 |
770 |
-4.23% |
171,500 |
2009/2/6 |
813 |
819 |
800 |
804 |
-0.86% |
203,400 |
2009/2/5 |
868 |
868 |
810 |
811 |
-5.81% |
206,400 |
2009/2/4 |
848 |
875 |
802 |
861 |
+0.58% |
418,000 |
2009/2/3 |
860 |
874 |
852 |
856 |
-0.47% |
110,800 |
2009/2/2 |
865 |
865 |
850 |
860 |
-1.15% |
120,100 |
2009/1/30 |
871 |
872 |
857 |
870 |
-2.14% |
110,700 |
2009/1/29 |
890 |
896 |
880 |
889 |
+0.00% |
61,100 |
2009/1/28 |
877 |
894 |
877 |
889 |
+1.37% |
73,300 |
2009/1/27 |
876 |
881 |
866 |
877 |
+1.27% |
84,000 |
2009/1/26 |
877 |
885 |
866 |
866 |
-1.14% |
83,300 |
2009/1/23 |
868 |
883 |
861 |
876 |
+0.00% |
135,300 |
2009/1/22 |
859 |
876 |
851 |
876 |
+2.34% |
140,100 |
2009/1/21 |
861 |
864 |
854 |
856 |
-1.27% |
95,000 |
2009/1/20 |
882 |
882 |
863 |
867 |
-1.59% |
132,900 |
2009/1/19 |
886 |
886 |
873 |
881 |
+0.57% |
149,900 |
2009/1/16 |
883 |
883 |
870 |
876 |
-0.68% |
173,900 |
2009/1/15 |
880 |
894 |
868 |
882 |
-0.23% |
137,900 |
2009/1/14 |
900 |
903 |
881 |
884 |
-0.11% |
130,000 |
2009/1/13 |
899 |
900 |
882 |
885 |
-2.32% |
177,600 |
2009/1/9 |
915 |
915 |
894 |
906 |
-0.11% |
126,400 |
2009/1/8 |
919 |
920 |
903 |
907 |
-1.95% |
101,100 |
2009/1/7 |
931 |
935 |
919 |
925 |
-0.22% |
124,800 |
2009/1/6 |
942 |
945 |
923 |
927 |
-0.54% |
63,500 |
2009/1/5 |
948 |
954 |
929 |
932 |
-0.75% |
48,500 |
2008/12/30 |
929 |
939 |
921 |
939 |
+1.29% |
42,800 |
2008/12/29 |
933 |
933 |
916 |
927 |
+0.11% |
62,200 |
2008/12/26 |
916 |
928 |
916 |
926 |
+1.54% |
48,500 |
2008/12/25 |
930 |
930 |
910 |
912 |
+0.22% |
80,800 |
2008/12/24 |
917 |
919 |
904 |
910 |
-0.66% |
48,700 |
2008/12/22 |
915 |
919 |
905 |
916 |
+1.44% |
62,200 |
2008/12/19 |
903 |
914 |
901 |
903 |
-0.55% |
107,300 |
2008/12/18 |
914 |
922 |
905 |
908 |
-1.73% |
107,100 |
2008/12/17 |
935 |
938 |
907 |
924 |
+0.22% |
95,000 |
2008/12/16 |
933 |
935 |
903 |
922 |
-2.43% |
156,600 |
2008/12/15 |
955 |
957 |
937 |
945 |
+0.85% |
145,500 |
2008/12/12 |
960 |
969 |
923 |
937 |
-3.50% |
191,600 |
2008/12/11 |
974 |
978 |
961 |
971 |
-0.10% |
181,200 |
2008/12/10 |
972 |
980 |
965 |
972 |
+0.52% |
172,600 |
2008/12/9 |
980 |
988 |
965 |
967 |
-0.62% |
76,800 |
2008/12/8 |
968 |
1,000 |
957 |
973 |
+1.35% |
126,700 |
2008/12/5 |
975 |
975 |
955 |
960 |
-0.41% |
82,400 |
2008/12/4 |
960 |
974 |
953 |
964 |
-0.52% |
60,200 |
2008/12/3 |
971 |
979 |
943 |
969 |
+0.83% |
105,700 |
2008/12/2 |
950 |
975 |
944 |
961 |
-3.42% |
130,300 |
2008/12/1 |
1,043 |
1,043 |
984 |
995 |
-3.68% |
127,600 |
2008/11/28 |
1,031 |
1,037 |
1,001 |
1,033 |
+0.19% |
187,300 |
2008/11/27 |
984 |
1,037 |
984 |
1,031 |
+5.64% |
212,200 |
2008/11/26 |
975 |
992 |
965 |
976 |
-3.37% |
256,400 |
2008/11/25 |
1,020 |
1,028 |
956 |
1,010 |
+0.80% |
271,300 |
2008/11/21 |
951 |
1,017 |
921 |
1,002 |
+4.70% |
553,100 |
2008/11/20 |
892 |
971 |
885 |
957 |
+8.50% |
703,800 |
2008/11/19 |
929 |
935 |
861 |
882 |
-6.07% |
432,400 |
2008/11/18 |
920 |
951 |
911 |
939 |
+1.08% |
159,900 |
2008/11/17 |
930 |
958 |
906 |
929 |
-0.64% |
175,200 |
2008/11/14 |
948 |
950 |
924 |
935 |
+2.52% |
142,100 |
2008/11/13 |
920 |
934 |
911 |
912 |
-3.80% |
126,000 |
2008/11/12 |
959 |
975 |
943 |
948 |
-3.66% |
205,700 |
2008/11/11 |
1,011 |
1,019 |
984 |
984 |
-6.91% |
264,400 |
2008/11/10 |
1,067 |
1,085 |
1,040 |
1,057 |
+4.97% |
155,500 |
2008/11/7 |
999 |
1,053 |
986 |
1,007 |
-2.89% |
192,000 |
2008/11/6 |
1,080 |
1,107 |
1,033 |
1,037 |
-10.60% |
227,100 |
2008/11/5 |
1,040 |
1,170 |
1,040 |
1,160 |
+12.08% |
256,100 |
2008/11/4 |
1,033 |
1,038 |
991 |
1,035 |
-1.71% |
244,700 |
2008/10/31 |
980 |
1,060 |
971 |
1,053 |
+8.22% |
321,600 |
2008/10/30 |
969 |
980 |
950 |
973 |
+0.83% |
302,000 |
2008/10/29 |
1,000 |
1,002 |
929 |
965 |
+1.37% |
180,700 |
2008/10/28 |
855 |
955 |
854 |
952 |
+9.30% |
249,400 |
2008/10/27 |
928 |
935 |
857 |
871 |
-5.74% |
301,200 |
2008/10/24 |
994 |
994 |
912 |
924 |
-6.95% |
300,200 |
2008/10/23 |
997 |
999 |
944 |
993 |
-2.07% |
224,800 |
2008/10/22 |
1,042 |
1,065 |
1,010 |
1,014 |
-4.61% |
109,100 |
2008/10/21 |
1,043 |
1,064 |
1,025 |
1,063 |
+5.46% |
151,600 |
2008/10/20 |
981 |
1,009 |
972 |
1,008 |
+3.28% |
157,500 |
2008/10/17 |
975 |
989 |
951 |
976 |
+3.28% |
123,800 |
2008/10/16 |
944 |
978 |
901 |
945 |
-6.99% |
288,800 |
2008/10/15 |
1,060 |
1,060 |
975 |
1,016 |
-2.40% |
209,000 |
2008/10/14 |
1,041 |
1,041 |
1,041 |
1,041 |
+10.63% |
26,500 |
2008/10/10 |
951 |
967 |
917 |
941 |
-5.99% |
117,400 |
2008/10/9 |
964 |
1,040 |
961 |
1,001 |
+0.70% |
188,200 |
2008/10/8 |
1,070 |
1,070 |
994 |
994 |
-10.29% |
277,700 |
2008/10/7 |
1,073 |
1,138 |
1,073 |
1,108 |
-8.66% |
209,800 |
2008/10/6 |
1,282 |
1,293 |
1,204 |
1,213 |
-6.84% |
132,500 |
2008/10/3 |
1,322 |
1,343 |
1,300 |
1,302 |
-4.41% |
113,400 |
2008/10/2 |
1,393 |
1,393 |
1,351 |
1,362 |
-1.02% |
78,400 |
2008/10/1 |
1,399 |
1,399 |
1,354 |
1,376 |
+1.25% |
47,800 |
2008/9/30 |
1,345 |
1,374 |
1,296 |
1,359 |
-0.44% |
132,300 |
2008/9/29 |
1,403 |
1,416 |
1,359 |
1,365 |
-2.64% |
105,500 |
2008/9/26 |
1,430 |
1,435 |
1,384 |
1,402 |
-2.84% |
181,100 |
2008/9/25 |
1,360 |
1,449 |
1,352 |
1,443 |
+2.70% |
268,700 |
2008/9/24 |
1,415 |
1,420 |
1,390 |
1,405 |
-1.54% |
118,600 |
2008/9/22 |
1,450 |
1,458 |
1,405 |
1,427 |
-0.90% |
125,400 |
2008/9/19 |
1,373 |
1,446 |
1,356 |
1,440 |
+6.82% |
327,400 |
|