| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/7/3 |
119 |
120 |
117 |
120 |
-3.23% |
3,767,000 |
| 2009/7/2 |
124 |
125 |
123 |
124 |
+0.00% |
839,000 |
| 2009/7/1 |
122 |
126 |
121 |
124 |
+0.81% |
1,231,000 |
| 2009/6/30 |
127 |
128 |
122 |
123 |
-1.60% |
1,663,000 |
| 2009/6/29 |
129 |
129 |
125 |
125 |
-2.34% |
970,000 |
| 2009/6/26 |
129 |
130 |
126 |
128 |
+0.00% |
1,514,000 |
| 2009/6/25 |
125 |
128 |
123 |
128 |
+4.07% |
1,730,000 |
| 2009/6/24 |
125 |
126 |
122 |
123 |
-0.81% |
970,000 |
| 2009/6/23 |
124 |
125 |
122 |
124 |
-3.12% |
1,553,000 |
| 2009/6/22 |
125 |
129 |
125 |
128 |
+3.23% |
1,035,000 |
| 2009/6/19 |
126 |
128 |
124 |
124 |
+0.00% |
1,002,000 |
| 2009/6/18 |
129 |
130 |
123 |
124 |
-4.62% |
2,037,000 |
| 2009/6/17 |
126 |
131 |
126 |
130 |
+0.78% |
2,060,000 |
| 2009/6/16 |
130 |
133 |
127 |
129 |
-3.73% |
2,782,000 |
| 2009/6/15 |
134 |
135 |
132 |
134 |
+1.52% |
2,980,000 |
| 2009/6/12 |
132 |
134 |
130 |
132 |
+1.54% |
3,913,000 |
| 2009/6/11 |
130 |
132 |
128 |
130 |
+0.78% |
2,875,000 |
| 2009/6/10 |
118 |
130 |
118 |
129 |
+9.32% |
4,329,000 |
| 2009/6/9 |
120 |
122 |
116 |
118 |
+0.00% |
2,425,000 |
| 2009/6/8 |
116 |
121 |
116 |
118 |
+2.61% |
2,867,000 |
| 2009/6/5 |
117 |
119 |
115 |
115 |
-0.86% |
1,614,000 |
| 2009/6/4 |
109 |
118 |
109 |
116 |
+4.50% |
2,891,000 |
| 2009/6/3 |
109 |
112 |
108 |
111 |
+2.78% |
715,000 |
| 2009/6/2 |
112 |
114 |
108 |
108 |
-1.82% |
1,595,000 |
| 2009/6/1 |
105 |
110 |
105 |
110 |
+3.77% |
1,962,000 |
| 2009/5/29 |
108 |
108 |
105 |
106 |
-1.85% |
855,000 |
| 2009/5/28 |
105 |
108 |
105 |
108 |
+0.00% |
458,000 |
| 2009/5/27 |
107 |
108 |
106 |
108 |
+2.86% |
910,000 |
| 2009/5/26 |
106 |
107 |
105 |
105 |
+0.00% |
634,000 |
| 2009/5/25 |
105 |
106 |
104 |
105 |
+0.96% |
814,000 |
| 2009/5/22 |
102 |
105 |
102 |
104 |
+0.00% |
862,000 |
| 2009/5/21 |
104 |
104 |
102 |
104 |
-0.95% |
673,000 |
| 2009/5/20 |
104 |
105 |
104 |
105 |
+0.00% |
601,000 |
| 2009/5/19 |
105 |
105 |
103 |
105 |
+3.96% |
1,023,000 |
| 2009/5/18 |
105 |
106 |
100 |
101 |
-4.72% |
1,499,000 |
| 2009/5/15 |
101 |
107 |
101 |
106 |
+4.95% |
1,266,000 |
| 2009/5/14 |
106 |
107 |
100 |
101 |
-6.48% |
1,783,000 |
| 2009/5/13 |
108 |
110 |
107 |
108 |
-0.92% |
1,172,000 |
| 2009/5/12 |
109 |
110 |
108 |
109 |
-1.80% |
1,139,000 |
| 2009/5/11 |
109 |
112 |
109 |
111 |
+2.78% |
3,041,000 |
| 2009/5/8 |
102 |
108 |
101 |
108 |
+4.85% |
4,591,000 |
| 2009/5/7 |
100 |
103 |
99 |
103 |
+7.29% |
2,626,000 |
| 2009/5/1 |
92 |
96 |
92 |
96 |
+3.23% |
636,000 |
| 2009/4/30 |
94 |
95 |
93 |
93 |
+2.20% |
958,000 |
| 2009/4/28 |
93 |
94 |
90 |
91 |
-4.21% |
1,235,000 |
| 2009/4/27 |
97 |
98 |
94 |
95 |
+0.00% |
463,000 |
| 2009/4/24 |
97 |
98 |
95 |
95 |
-4.04% |
571,000 |
| 2009/4/23 |
96 |
99 |
94 |
99 |
+3.12% |
597,000 |
| 2009/4/22 |
98 |
98 |
94 |
96 |
-3.03% |
922,000 |
| 2009/4/21 |
98 |
99 |
97 |
99 |
-1.98% |
708,000 |
| 2009/4/20 |
101 |
101 |
100 |
101 |
+1.00% |
566,000 |
| 2009/4/17 |
100 |
101 |
99 |
100 |
+2.04% |
999,000 |
| 2009/4/16 |
101 |
103 |
98 |
98 |
-1.01% |
1,421,000 |
| 2009/4/15 |
99 |
100 |
98 |
99 |
-1.00% |
1,205,000 |
| 2009/4/14 |
105 |
105 |
99 |
100 |
+0.00% |
1,568,000 |
| 2009/4/13 |
96 |
101 |
94 |
100 |
+7.53% |
2,305,000 |
| 2009/4/10 |
93 |
95 |
90 |
93 |
+1.09% |
2,796,000 |
| 2009/4/9 |
88 |
92 |
88 |
92 |
+5.75% |
1,300,000 |
| 2009/4/8 |
86 |
89 |
86 |
87 |
-1.14% |
774,000 |
| 2009/4/7 |
87 |
90 |
87 |
88 |
-1.12% |
1,221,000 |
| 2009/4/6 |
92 |
92 |
88 |
89 |
+0.00% |
1,534,000 |
| 2009/4/3 |
95 |
96 |
87 |
89 |
-3.26% |
2,919,000 |
| 2009/4/2 |
90 |
93 |
90 |
92 |
+4.55% |
1,827,000 |
| 2009/4/1 |
86 |
89 |
86 |
88 |
+6.02% |
931,000 |
| 2009/3/31 |
84 |
89 |
83 |
83 |
+0.00% |
1,765,000 |
| 2009/3/30 |
90 |
90 |
83 |
83 |
-8.79% |
1,578,000 |
| 2009/3/27 |
94 |
96 |
90 |
91 |
+0.00% |
2,033,000 |
| 2009/3/26 |
91 |
94 |
89 |
91 |
+1.11% |
1,950,000 |
| 2009/3/25 |
86 |
90 |
86 |
90 |
+2.27% |
1,131,000 |
| 2009/3/24 |
88 |
90 |
87 |
88 |
+3.53% |
1,688,000 |
| 2009/3/23 |
79 |
85 |
78 |
85 |
+7.59% |
2,626,000 |
| 2009/3/19 |
78 |
79 |
76 |
79 |
+2.60% |
717,000 |
| 2009/3/18 |
78 |
79 |
77 |
77 |
-1.28% |
1,014,000 |
| 2009/3/17 |
78 |
79 |
77 |
78 |
+1.30% |
1,393,000 |
| 2009/3/16 |
76 |
79 |
76 |
77 |
+1.32% |
1,961,000 |
| 2009/3/13 |
75 |
76 |
74 |
76 |
+0.00% |
1,294,000 |
| 2009/3/12 |
75 |
76 |
74 |
76 |
-1.30% |
1,453,000 |
| 2009/3/11 |
74 |
77 |
74 |
77 |
+5.48% |
1,120,000 |
| 2009/3/10 |
73 |
74 |
72 |
73 |
+0.00% |
678,000 |
| 2009/3/9 |
75 |
75 |
73 |
73 |
-5.19% |
1,159,000 |
| 2009/3/6 |
75 |
77 |
74 |
77 |
+2.67% |
799,000 |
| 2009/3/5 |
76 |
78 |
75 |
75 |
-1.32% |
2,266,000 |
| 2009/3/4 |
73 |
76 |
72 |
76 |
+4.11% |
870,000 |
| 2009/3/3 |
74 |
75 |
73 |
73 |
-2.67% |
752,000 |
| 2009/3/2 |
75 |
76 |
74 |
75 |
-1.32% |
776,000 |
| 2009/2/27 |
75 |
76 |
74 |
76 |
+0.00% |
559,000 |
| 2009/2/26 |
75 |
76 |
74 |
76 |
+0.00% |
443,000 |
| 2009/2/25 |
77 |
77 |
75 |
76 |
+0.00% |
391,000 |
| 2009/2/24 |
74 |
76 |
74 |
76 |
+0.00% |
1,018,000 |
| 2009/2/23 |
75 |
76 |
74 |
76 |
-1.30% |
949,000 |
| 2009/2/20 |
78 |
78 |
75 |
77 |
+0.00% |
646,000 |
| 2009/2/19 |
77 |
77 |
76 |
77 |
+0.00% |
386,000 |
| 2009/2/18 |
73 |
77 |
73 |
77 |
+1.32% |
1,041,000 |
| 2009/2/17 |
76 |
77 |
75 |
76 |
-1.30% |
1,100,000 |
| 2009/2/16 |
74 |
78 |
74 |
77 |
+4.05% |
1,990,000 |
| 2009/2/13 |
73 |
74 |
73 |
74 |
+1.37% |
567,000 |
| 2009/2/12 |
73 |
74 |
72 |
73 |
-1.35% |
635,000 |
| 2009/2/10 |
73 |
74 |
73 |
74 |
+1.37% |
424,000 |
| 2009/2/9 |
74 |
74 |
73 |
73 |
+0.00% |
462,000 |
| 2009/2/6 |
74 |
74 |
72 |
73 |
-1.35% |
562,000 |
| 2009/2/5 |
73 |
74 |
72 |
74 |
+1.37% |
539,000 |
| 2009/2/4 |
72 |
74 |
72 |
73 |
+1.39% |
1,113,000 |
| 2009/2/3 |
72 |
74 |
72 |
72 |
+0.00% |
469,000 |
| 2009/2/2 |
73 |
73 |
72 |
72 |
-2.70% |
551,000 |
| 2009/1/30 |
73 |
74 |
72 |
74 |
+0.00% |
655,000 |
| 2009/1/29 |
75 |
75 |
72 |
74 |
+0.00% |
1,160,000 |
| 2009/1/28 |
73 |
74 |
72 |
74 |
+2.78% |
876,000 |
| 2009/1/27 |
72 |
74 |
71 |
72 |
+0.00% |
1,212,000 |
| 2009/1/26 |
72 |
72 |
71 |
72 |
-1.37% |
438,000 |
| 2009/1/23 |
72 |
73 |
71 |
73 |
+1.39% |
797,000 |
| 2009/1/22 |
72 |
72 |
71 |
72 |
+1.41% |
499,000 |
| 2009/1/21 |
71 |
72 |
71 |
71 |
+0.00% |
653,000 |
| 2009/1/20 |
72 |
73 |
71 |
71 |
-2.74% |
437,000 |
| 2009/1/19 |
73 |
73 |
72 |
73 |
+1.39% |
636,000 |
| 2009/1/16 |
73 |
73 |
71 |
72 |
-1.37% |
962,000 |
| 2009/1/15 |
71 |
73 |
71 |
73 |
-1.35% |
1,050,000 |
| 2009/1/14 |
71 |
74 |
70 |
74 |
+5.71% |
909,000 |
| 2009/1/13 |
72 |
72 |
69 |
70 |
-4.11% |
1,333,000 |
| 2009/1/9 |
73 |
74 |
72 |
73 |
+0.00% |
403,000 |
| 2009/1/8 |
75 |
75 |
72 |
73 |
-3.95% |
2,049,000 |
| 2009/1/7 |
75 |
77 |
74 |
76 |
+1.33% |
1,538,000 |
| 2009/1/6 |
74 |
75 |
73 |
75 |
+2.74% |
1,762,000 |
| 2009/1/5 |
75 |
75 |
73 |
73 |
+1.39% |
461,000 |
|
