日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/7/29 |
680 |
704 |
614 |
704 |
+16.56% |
2,696 |
2009/7/28 |
581 |
645 |
565 |
604 |
-8.62% |
4,249 |
2009/7/27 |
750 |
780 |
650 |
661 |
-11.87% |
6,866 |
2009/7/24 |
750 |
750 |
750 |
750 |
+15.38% |
2,560 |
2009/7/23 |
650 |
650 |
650 |
650 |
+18.18% |
1,544 |
2009/7/22 |
500 |
550 |
481 |
550 |
+17.02% |
3,101 |
2009/7/21 |
486 |
550 |
470 |
470 |
-3.29% |
3,183 |
2009/7/17 |
490 |
515 |
480 |
486 |
-5.63% |
1,031 |
2009/7/16 |
530 |
548 |
484 |
515 |
-6.19% |
2,796 |
2009/7/15 |
549 |
549 |
515 |
549 |
+0.18% |
1,652 |
2009/7/14 |
552 |
638 |
515 |
548 |
-10.46% |
2,976 |
2009/7/13 |
632 |
642 |
612 |
612 |
-14.04% |
2,124 |
2009/7/10 |
790 |
799 |
710 |
712 |
-10.89% |
1,072 |
2009/7/9 |
755 |
805 |
705 |
799 |
-0.75% |
2,209 |
2009/7/8 |
859 |
859 |
780 |
805 |
-7.36% |
2,062 |
2009/7/7 |
890 |
909 |
850 |
869 |
-3.12% |
4,118 |
2009/7/6 |
995 |
995 |
890 |
897 |
-7.05% |
4,453 |
2009/7/3 |
909 |
999 |
860 |
965 |
+7.34% |
8,519 |
2009/7/2 |
885 |
975 |
870 |
899 |
+2.04% |
8,325 |
2009/7/1 |
930 |
1,069 |
851 |
881 |
-48.78% |
21,669 |
2009/6/30 |
1,720 |
1,720 |
1,720 |
1,720 |
-18.87% |
886 |
2009/6/29 |
1,860 |
2,120 |
1,860 |
2,120 |
+16.74% |
2,771 |
2009/6/26 |
1,920 |
1,999 |
1,810 |
1,816 |
-6.87% |
5,349 |
2009/6/25 |
1,900 |
2,060 |
1,800 |
1,950 |
-11.36% |
14,153 |
2009/6/24 |
2,200 |
2,200 |
2,200 |
2,200 |
-15.38% |
784 |
2009/6/23 |
2,600 |
2,600 |
2,600 |
2,600 |
-16.13% |
407 |
2009/6/22 |
3,650 |
3,650 |
3,100 |
3,100 |
-13.89% |
2,250 |
2009/6/19 |
3,600 |
3,600 |
3,600 |
3,600 |
+16.13% |
1,080 |
2009/6/18 |
2,800 |
3,100 |
2,780 |
3,100 |
+14.81% |
3,117 |
2009/6/17 |
2,700 |
2,700 |
2,580 |
2,700 |
+17.39% |
4,233 |
2009/6/16 |
2,230 |
2,300 |
2,050 |
2,300 |
+15.06% |
5,632 |
2009/6/15 |
1,740 |
1,999 |
1,738 |
1,999 |
+17.66% |
5,896 |
2009/6/12 |
1,519 |
1,699 |
1,514 |
1,699 |
+13.34% |
6,360 |
2009/6/11 |
1,504 |
1,510 |
1,475 |
1,499 |
+3.81% |
1,372 |
2009/6/10 |
1,401 |
1,650 |
1,400 |
1,444 |
-2.89% |
3,583 |
2009/6/9 |
1,648 |
1,648 |
1,487 |
1,487 |
-12.01% |
2,362 |
2009/6/8 |
1,480 |
1,690 |
1,380 |
1,690 |
+3.68% |
6,916 |
2009/6/5 |
1,690 |
1,720 |
1,630 |
1,630 |
-15.54% |
4,250 |
2009/6/4 |
2,100 |
2,140 |
1,930 |
1,930 |
-17.17% |
4,219 |
2009/6/3 |
2,310 |
2,350 |
2,260 |
2,330 |
-0.85% |
195 |
2009/6/2 |
2,300 |
2,350 |
2,255 |
2,350 |
+2.17% |
589 |
2009/6/1 |
2,450 |
2,450 |
2,200 |
2,300 |
-6.88% |
894 |
2009/5/29 |
2,200 |
2,495 |
2,185 |
2,470 |
+11.51% |
1,766 |
2009/5/28 |
2,240 |
2,295 |
2,215 |
2,215 |
-2.21% |
750 |
2009/5/27 |
2,300 |
2,300 |
2,250 |
2,265 |
-0.22% |
273 |
2009/5/26 |
2,260 |
2,335 |
2,250 |
2,270 |
-2.99% |
797 |
2009/5/25 |
2,350 |
2,395 |
2,235 |
2,340 |
-0.21% |
499 |
2009/5/22 |
2,250 |
2,355 |
2,230 |
2,345 |
+1.96% |
710 |
2009/5/21 |
2,380 |
2,380 |
2,280 |
2,300 |
-3.36% |
893 |
2009/5/20 |
2,405 |
2,410 |
2,300 |
2,380 |
-1.45% |
798 |
2009/5/19 |
2,390 |
2,430 |
2,370 |
2,415 |
-0.62% |
342 |
2009/5/18 |
2,450 |
2,475 |
2,390 |
2,430 |
-0.41% |
641 |
2009/5/15 |
2,400 |
2,475 |
2,380 |
2,440 |
+2.52% |
1,162 |
2009/5/14 |
2,480 |
2,480 |
2,375 |
2,380 |
-4.03% |
1,159 |
2009/5/13 |
2,430 |
2,500 |
2,410 |
2,480 |
+1.02% |
925 |
2009/5/12 |
2,480 |
2,495 |
2,400 |
2,455 |
+0.20% |
946 |
2009/5/11 |
2,480 |
2,480 |
2,400 |
2,450 |
-1.21% |
1,051 |
2009/5/8 |
2,480 |
2,570 |
2,440 |
2,480 |
-5.34% |
1,721 |
2009/5/7 |
2,660 |
2,740 |
2,440 |
2,620 |
+0.00% |
1,819 |
2009/5/1 |
2,390 |
2,800 |
2,390 |
2,620 |
+7.82% |
1,535 |
2009/4/30 |
2,670 |
2,670 |
2,350 |
2,430 |
-11.64% |
2,473 |
2009/4/28 |
3,250 |
3,350 |
2,715 |
2,750 |
-14.06% |
4,691 |
2009/4/27 |
2,760 |
3,200 |
2,760 |
3,200 |
+14.29% |
7,117 |
2009/4/24 |
2,320 |
2,800 |
2,300 |
2,800 |
+16.67% |
2,700 |
2009/4/23 |
2,410 |
2,430 |
2,300 |
2,400 |
-1.23% |
1,187 |
2009/4/22 |
2,410 |
2,590 |
2,410 |
2,430 |
-6.54% |
1,772 |
2009/4/21 |
2,800 |
2,860 |
2,350 |
2,600 |
+0.00% |
5,400 |
2009/4/20 |
2,400 |
2,600 |
2,305 |
2,600 |
+18.18% |
2,283 |
2009/4/17 |
2,215 |
2,410 |
2,155 |
2,200 |
-4.14% |
3,374 |
2009/4/16 |
2,865 |
2,900 |
2,200 |
2,295 |
-8.38% |
8,739 |
2009/4/15 |
2,250 |
2,505 |
2,250 |
2,505 |
+19.29% |
1,612 |
2009/4/14 |
2,500 |
2,595 |
2,100 |
2,100 |
-15.66% |
5,222 |
2009/4/13 |
2,580 |
2,640 |
2,270 |
2,490 |
-1.97% |
11,953 |
2009/4/10 |
2,540 |
2,660 |
2,540 |
2,540 |
-13.61% |
14,656 |
2009/4/9 |
2,940 |
2,940 |
2,940 |
2,940 |
-14.53% |
148 |
2009/4/8 |
3,440 |
3,440 |
3,440 |
3,440 |
-12.69% |
40 |
2009/4/7 |
3,940 |
3,940 |
3,940 |
3,940 |
-11.26% |
409 |
2009/4/6 |
4,440 |
4,440 |
4,440 |
4,440 |
-25.25% |
69 |
2009/4/2 |
5,940 |
5,940 |
5,940 |
5,940 |
-14.41% |
49 |
2009/4/1 |
6,630 |
7,000 |
6,610 |
6,940 |
+4.68% |
157 |
2009/3/31 |
6,640 |
6,840 |
6,630 |
6,630 |
-0.15% |
33 |
2009/3/30 |
6,710 |
6,790 |
6,610 |
6,640 |
-3.07% |
81 |
2009/3/27 |
6,900 |
7,000 |
6,500 |
6,850 |
-3.52% |
155 |
2009/3/26 |
6,950 |
7,150 |
6,940 |
7,100 |
-10.58% |
360 |
2009/3/25 |
7,770 |
7,990 |
7,500 |
7,940 |
+5.31% |
196 |
2009/3/24 |
7,300 |
7,540 |
7,200 |
7,540 |
+3.29% |
217 |
2009/3/23 |
7,100 |
7,300 |
7,050 |
7,300 |
+3.84% |
140 |
2009/3/19 |
6,950 |
7,600 |
6,950 |
7,030 |
+2.03% |
87 |
2009/3/18 |
6,710 |
7,000 |
6,710 |
6,890 |
-5.75% |
272 |
2009/3/17 |
7,310 |
7,380 |
7,290 |
7,310 |
-0.81% |
53 |
2009/3/16 |
7,270 |
7,380 |
7,270 |
7,370 |
+1.66% |
30 |
2009/3/13 |
7,300 |
7,390 |
7,250 |
7,250 |
-2.03% |
40 |
2009/3/12 |
7,300 |
7,400 |
7,300 |
7,400 |
-0.67% |
23 |
2009/3/11 |
7,250 |
7,450 |
7,200 |
7,450 |
+2.76% |
27 |
2009/3/10 |
7,300 |
7,310 |
7,200 |
7,250 |
-0.82% |
40 |
2009/3/9 |
7,310 |
7,400 |
7,300 |
7,310 |
+0.00% |
26 |
2009/3/6 |
7,130 |
7,310 |
7,130 |
7,310 |
+2.67% |
26 |
2009/3/5 |
7,080 |
7,290 |
7,080 |
7,120 |
-2.20% |
82 |
2009/3/4 |
7,260 |
7,300 |
7,190 |
7,280 |
+0.28% |
29 |
2009/3/3 |
7,220 |
7,300 |
7,220 |
7,260 |
-1.89% |
32 |
2009/3/2 |
7,290 |
7,500 |
7,200 |
7,400 |
+1.37% |
39 |
2009/2/27 |
7,350 |
7,350 |
7,190 |
7,300 |
+1.25% |
126 |
2009/2/26 |
7,240 |
7,300 |
7,200 |
7,210 |
-0.41% |
41 |
2009/2/25 |
7,340 |
7,480 |
7,210 |
7,240 |
-2.69% |
129 |
2009/2/24 |
7,300 |
7,450 |
7,230 |
7,440 |
+0.54% |
97 |
2009/2/23 |
7,850 |
7,850 |
7,300 |
7,400 |
-0.67% |
68 |
2009/2/20 |
8,650 |
8,650 |
7,300 |
7,450 |
-2.61% |
296 |
2009/2/19 |
7,160 |
7,650 |
7,160 |
7,650 |
+6.99% |
115 |
2009/2/18 |
7,100 |
7,220 |
7,100 |
7,150 |
+0.56% |
40 |
2009/2/17 |
7,200 |
7,210 |
7,110 |
7,110 |
-3.92% |
61 |
2009/2/16 |
7,180 |
7,400 |
7,080 |
7,400 |
+2.78% |
62 |
2009/2/13 |
7,300 |
7,470 |
7,200 |
7,200 |
-4.00% |
34 |
2009/2/12 |
7,560 |
7,590 |
7,200 |
7,500 |
+3.31% |
37 |
2009/2/10 |
7,500 |
7,500 |
7,260 |
7,260 |
-1.22% |
38 |
2009/2/9 |
7,200 |
7,500 |
7,200 |
7,350 |
+2.08% |
32 |
2009/2/6 |
7,200 |
7,300 |
7,200 |
7,200 |
-2.04% |
71 |
2009/2/5 |
7,400 |
7,450 |
7,200 |
7,350 |
+0.68% |
53 |
2009/2/4 |
7,210 |
7,300 |
7,210 |
7,300 |
-1.62% |
26 |
2009/2/3 |
7,240 |
7,420 |
7,200 |
7,420 |
+2.91% |
30 |
2009/2/2 |
7,250 |
7,450 |
7,210 |
7,210 |
-0.55% |
57 |
2009/1/30 |
7,200 |
7,430 |
7,200 |
7,250 |
+0.42% |
42 |
2009/1/29 |
7,270 |
7,270 |
7,200 |
7,220 |
-1.10% |
37 |
2009/1/28 |
7,300 |
7,330 |
7,290 |
7,300 |
-2.67% |
61 |
|