日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/25 |
182 |
189 |
182 |
188 |
+5.62% |
7,000 |
2009/3/24 |
175 |
178 |
172 |
178 |
+1.71% |
10,000 |
2009/3/23 |
172 |
175 |
172 |
175 |
+2.34% |
7,000 |
2009/3/19 |
173 |
173 |
171 |
171 |
-1.16% |
3,000 |
2009/3/18 |
171 |
173 |
168 |
173 |
+1.17% |
4,000 |
2009/3/17 |
173 |
173 |
171 |
171 |
-1.16% |
3,000 |
2009/3/16 |
170 |
173 |
170 |
173 |
+1.76% |
4,000 |
2009/3/13 |
162 |
170 |
162 |
170 |
+1.80% |
5,000 |
2009/3/12 |
165 |
167 |
165 |
167 |
-1.76% |
3,000 |
2009/3/11 |
167 |
170 |
167 |
170 |
+1.80% |
2,000 |
2009/3/10 |
160 |
167 |
160 |
167 |
-0.60% |
7,000 |
2009/3/6 |
165 |
168 |
165 |
168 |
+1.82% |
2,000 |
2009/3/5 |
161 |
168 |
161 |
165 |
+3.12% |
12,000 |
2009/3/4 |
160 |
160 |
160 |
160 |
+1.91% |
5,000 |
2009/3/3 |
157 |
157 |
157 |
157 |
-3.09% |
2,000 |
2009/3/2 |
160 |
162 |
160 |
162 |
-1.22% |
3,000 |
2009/2/27 |
162 |
164 |
162 |
164 |
-1.80% |
2,000 |
2009/2/26 |
160 |
167 |
160 |
167 |
+5.03% |
15,000 |
2009/2/25 |
162 |
162 |
159 |
159 |
+0.00% |
12,000 |
2009/2/24 |
160 |
163 |
154 |
159 |
-1.24% |
19,000 |
2009/2/23 |
160 |
161 |
160 |
161 |
-0.62% |
9,000 |
2009/2/20 |
162 |
162 |
162 |
162 |
+0.00% |
4,000 |
2009/2/19 |
160 |
162 |
160 |
162 |
-0.61% |
6,000 |
2009/2/18 |
154 |
163 |
154 |
163 |
-0.61% |
3,000 |
2009/2/17 |
157 |
164 |
157 |
164 |
+1.23% |
4,000 |
2009/2/16 |
150 |
162 |
150 |
162 |
+4.52% |
6,000 |
2009/2/13 |
150 |
155 |
150 |
155 |
+6.90% |
6,000 |
2009/2/12 |
145 |
145 |
145 |
145 |
-6.45% |
4,000 |
2009/2/10 |
155 |
155 |
155 |
155 |
-5.49% |
1,000 |
2009/2/6 |
164 |
164 |
164 |
164 |
-2.96% |
3,000 |
2009/2/5 |
160 |
169 |
160 |
169 |
+3.68% |
6,000 |
2009/2/4 |
162 |
166 |
162 |
163 |
-1.21% |
14,000 |
2009/2/3 |
160 |
166 |
160 |
165 |
+1.23% |
14,000 |
2009/2/2 |
169 |
169 |
160 |
163 |
-4.12% |
14,000 |
2009/1/30 |
171 |
171 |
170 |
170 |
-0.58% |
3,000 |
2009/1/29 |
172 |
172 |
171 |
171 |
-0.58% |
3,000 |
2009/1/28 |
174 |
174 |
172 |
172 |
-0.58% |
16,000 |
2009/1/27 |
160 |
175 |
160 |
173 |
-1.14% |
41,000 |
2009/1/23 |
175 |
177 |
173 |
175 |
-0.57% |
15,000 |
2009/1/22 |
176 |
176 |
176 |
176 |
+0.57% |
2,000 |
2009/1/20 |
173 |
175 |
173 |
175 |
+2.94% |
2,000 |
2009/1/19 |
175 |
175 |
170 |
170 |
+3.03% |
2,000 |
2009/1/16 |
174 |
174 |
165 |
165 |
-5.71% |
3,000 |
2009/1/14 |
175 |
175 |
174 |
175 |
-4.89% |
3,000 |
2009/1/13 |
184 |
184 |
184 |
184 |
-0.54% |
1,000 |
2009/1/7 |
180 |
185 |
180 |
185 |
+5.71% |
3,000 |
2009/1/6 |
175 |
175 |
175 |
175 |
+0.00% |
4,000 |
2009/1/5 |
175 |
175 |
175 |
175 |
+0.57% |
7,000 |
2008/12/30 |
170 |
174 |
170 |
174 |
+2.35% |
8,000 |
2008/12/29 |
170 |
170 |
170 |
170 |
+6.25% |
2,000 |
2008/12/26 |
174 |
174 |
160 |
160 |
-3.03% |
4,000 |
2008/12/25 |
165 |
165 |
165 |
165 |
+2.48% |
2,000 |
2008/12/24 |
155 |
161 |
155 |
161 |
+3.87% |
11,000 |
2008/12/22 |
158 |
158 |
147 |
155 |
-3.73% |
9,000 |
2008/12/19 |
161 |
161 |
158 |
161 |
-8.00% |
12,000 |
2008/12/18 |
174 |
185 |
174 |
175 |
+5.42% |
55,000 |
2008/12/17 |
166 |
166 |
166 |
166 |
+43.10% |
2,000 |
2008/12/16 |
116 |
116 |
116 |
116 |
+34.88% |
2,000 |
2008/12/15 |
63 |
86 |
63 |
86 |
+53.57% |
6,000 |
2008/12/12 |
56 |
56 |
56 |
56 |
-11.11% |
1,000 |
2008/12/11 |
63 |
63 |
63 |
63 |
+0.00% |
1,000 |
2008/12/10 |
63 |
63 |
63 |
63 |
+16.67% |
8,000 |
2008/12/8 |
54 |
54 |
54 |
54 |
-1.82% |
1,000 |
2008/12/5 |
55 |
55 |
55 |
55 |
-3.51% |
2,000 |
2008/12/3 |
57 |
57 |
57 |
57 |
+0.00% |
2,000 |
2008/12/1 |
58 |
58 |
55 |
57 |
-5.00% |
9,000 |
2008/11/28 |
66 |
66 |
60 |
60 |
-1.64% |
4,000 |
2008/11/27 |
75 |
75 |
60 |
61 |
-7.58% |
23,000 |
2008/11/26 |
71 |
71 |
66 |
66 |
-5.71% |
2,000 |
2008/11/25 |
94 |
94 |
70 |
70 |
-11.39% |
6,000 |
2008/11/21 |
79 |
79 |
79 |
79 |
+0.00% |
2,000 |
2008/11/20 |
79 |
79 |
79 |
79 |
-9.20% |
1,000 |
2008/11/18 |
80 |
87 |
80 |
87 |
-3.33% |
5,000 |
2008/11/14 |
90 |
90 |
89 |
90 |
-5.26% |
3,000 |
2008/11/13 |
96 |
96 |
95 |
95 |
-1.04% |
2,000 |
2008/11/12 |
100 |
100 |
96 |
96 |
-4.00% |
4,000 |
2008/11/11 |
106 |
106 |
100 |
100 |
+4.17% |
5,000 |
2008/11/10 |
100 |
100 |
96 |
96 |
-20.00% |
9,000 |
2008/11/7 |
120 |
120 |
120 |
120 |
-7.69% |
2,000 |
2008/11/6 |
130 |
130 |
130 |
130 |
-27.78% |
10,000 |
2008/10/28 |
125 |
180 |
125 |
180 |
+2.86% |
8,000 |
2008/10/27 |
175 |
175 |
175 |
175 |
+29.63% |
2,000 |
2008/10/8 |
135 |
135 |
135 |
135 |
-27.03% |
3,000 |
2008/10/3 |
185 |
185 |
185 |
185 |
-2.63% |
1,000 |
2008/10/2 |
190 |
190 |
190 |
190 |
-17.39% |
1,000 |
2008/9/24 |
230 |
230 |
230 |
230 |
+27.78% |
1,000 |
2008/9/9 |
180 |
180 |
180 |
180 |
+0.00% |
8,000 |
2008/9/5 |
190 |
190 |
180 |
180 |
-18.18% |
5,000 |
2008/8/29 |
220 |
220 |
220 |
220 |
-12.00% |
1,000 |
2008/8/27 |
250 |
250 |
250 |
250 |
+0.00% |
1,000 |
2008/7/31 |
250 |
250 |
250 |
250 |
-10.71% |
2,000 |
2008/7/11 |
280 |
280 |
280 |
280 |
+7.69% |
2,000 |
2008/7/9 |
260 |
260 |
260 |
260 |
-13.33% |
2,000 |
2008/7/4 |
300 |
300 |
300 |
300 |
-1.64% |
1,000 |
2008/6/24 |
305 |
305 |
305 |
305 |
+1.67% |
50,000 |
2008/6/23 |
310 |
310 |
300 |
300 |
+7.14% |
19,000 |
2008/6/19 |
280 |
280 |
280 |
280 |
+3.70% |
1,000 |
2008/6/18 |
260 |
270 |
260 |
270 |
+1.89% |
6,000 |
2008/6/13 |
265 |
265 |
265 |
265 |
-5.36% |
1,000 |
2008/6/11 |
275 |
280 |
275 |
280 |
-11.11% |
2,000 |
2008/6/6 |
315 |
315 |
315 |
315 |
+0.00% |
1,000 |
2008/6/2 |
315 |
315 |
315 |
315 |
-1.56% |
1,000 |
2008/5/28 |
320 |
320 |
320 |
320 |
+0.00% |
1,000 |
2008/5/27 |
340 |
340 |
315 |
320 |
+0.00% |
3,000 |
2008/5/26 |
335 |
335 |
320 |
320 |
+0.00% |
3,000 |
2008/5/23 |
300 |
320 |
300 |
320 |
+8.47% |
5,000 |
2008/5/22 |
282 |
295 |
282 |
295 |
+5.36% |
5,000 |
2008/5/21 |
265 |
280 |
265 |
280 |
+7.69% |
6,000 |
2008/5/20 |
240 |
260 |
240 |
260 |
+8.33% |
3,000 |
2008/5/19 |
225 |
240 |
225 |
240 |
+9.09% |
5,000 |
2008/5/16 |
220 |
220 |
220 |
220 |
-0.45% |
2,000 |
2008/5/15 |
221 |
221 |
221 |
221 |
+2.31% |
1,000 |
2008/5/14 |
220 |
220 |
216 |
216 |
-11.84% |
3,000 |
2008/5/12 |
240 |
245 |
240 |
245 |
+2.08% |
3,000 |
2008/4/30 |
240 |
240 |
240 |
240 |
+0.00% |
2,000 |
2008/4/25 |
240 |
240 |
240 |
240 |
+0.84% |
1,000 |
2008/4/23 |
238 |
238 |
238 |
238 |
+1.28% |
1,000 |
2008/4/18 |
235 |
235 |
235 |
235 |
+2.17% |
1,000 |
2008/4/14 |
230 |
230 |
230 |
230 |
-4.17% |
1,000 |
2008/4/2 |
240 |
240 |
240 |
240 |
-14.29% |
1,000 |
2008/4/1 |
217 |
280 |
217 |
280 |
+4.87% |
11,000 |
2008/3/24 |
267 |
267 |
267 |
267 |
+2.69% |
1,000 |
2008/3/19 |
250 |
260 |
250 |
260 |
-5.45% |
2,000 |
|