| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/7/3 |
119 |
121 |
118 |
121 |
+0.00% |
1,693,000 |
| 2009/7/2 |
122 |
123 |
120 |
121 |
-0.82% |
1,656,000 |
| 2009/7/1 |
120 |
124 |
119 |
122 |
+1.67% |
3,779,500 |
| 2009/6/30 |
122 |
124 |
120 |
120 |
-0.83% |
5,766,000 |
| 2009/6/29 |
125 |
126 |
120 |
121 |
-3.20% |
3,153,000 |
| 2009/6/26 |
130 |
131 |
123 |
125 |
-1.57% |
7,372,000 |
| 2009/6/25 |
120 |
127 |
120 |
127 |
+6.72% |
7,902,500 |
| 2009/6/24 |
120 |
121 |
118 |
119 |
+0.00% |
2,070,500 |
| 2009/6/23 |
118 |
119 |
116 |
119 |
-0.83% |
2,913,000 |
| 2009/6/22 |
119 |
122 |
118 |
120 |
-0.83% |
2,726,000 |
| 2009/6/19 |
122 |
123 |
119 |
121 |
+0.83% |
2,749,500 |
| 2009/6/18 |
124 |
125 |
119 |
120 |
-3.23% |
3,029,500 |
| 2009/6/17 |
120 |
125 |
119 |
124 |
+1.64% |
3,048,000 |
| 2009/6/16 |
123 |
126 |
120 |
122 |
-3.17% |
5,803,500 |
| 2009/6/15 |
125 |
131 |
124 |
126 |
+4.13% |
15,648,500 |
| 2009/6/12 |
121 |
123 |
120 |
121 |
+0.83% |
6,865,500 |
| 2009/6/11 |
119 |
121 |
117 |
120 |
+1.69% |
4,760,500 |
| 2009/6/10 |
116 |
119 |
115 |
118 |
+3.51% |
5,334,500 |
| 2009/6/9 |
116 |
121 |
114 |
114 |
-2.56% |
9,344,000 |
| 2009/6/8 |
113 |
117 |
113 |
117 |
+3.54% |
3,298,000 |
| 2009/6/5 |
114 |
115 |
111 |
113 |
-0.88% |
2,954,500 |
| 2009/6/4 |
112 |
114 |
111 |
114 |
+0.88% |
1,893,500 |
| 2009/6/3 |
112 |
113 |
111 |
113 |
+2.73% |
1,993,000 |
| 2009/6/2 |
117 |
118 |
110 |
110 |
-4.35% |
6,144,000 |
| 2009/6/1 |
110 |
115 |
109 |
115 |
+4.55% |
5,470,500 |
| 2009/5/29 |
110 |
111 |
108 |
110 |
+0.92% |
2,739,000 |
| 2009/5/28 |
109 |
110 |
107 |
109 |
+0.93% |
2,652,500 |
| 2009/5/27 |
110 |
111 |
108 |
108 |
-0.92% |
4,435,500 |
| 2009/5/26 |
110 |
110 |
107 |
109 |
+0.93% |
4,297,500 |
| 2009/5/25 |
107 |
110 |
107 |
108 |
+1.89% |
3,349,000 |
| 2009/5/22 |
106 |
108 |
105 |
106 |
-1.85% |
3,718,000 |
| 2009/5/21 |
107 |
108 |
104 |
108 |
+0.93% |
2,154,000 |
| 2009/5/20 |
109 |
109 |
107 |
107 |
-0.93% |
1,599,000 |
| 2009/5/19 |
109 |
110 |
107 |
108 |
+3.85% |
3,477,000 |
| 2009/5/18 |
105 |
107 |
103 |
104 |
-2.80% |
3,319,000 |
| 2009/5/15 |
105 |
109 |
104 |
107 |
+3.88% |
4,265,500 |
| 2009/5/14 |
105 |
106 |
103 |
103 |
-6.36% |
3,449,000 |
| 2009/5/13 |
110 |
113 |
108 |
110 |
+1.85% |
5,022,500 |
| 2009/5/12 |
114 |
115 |
108 |
108 |
-10.74% |
9,615,000 |
| 2009/5/11 |
118 |
123 |
118 |
121 |
+6.14% |
13,201,000 |
| 2009/5/8 |
105 |
114 |
104 |
114 |
+7.55% |
8,765,500 |
| 2009/5/7 |
105 |
106 |
102 |
106 |
+7.07% |
5,521,000 |
| 2009/5/1 |
98 |
100 |
98 |
99 |
+1.02% |
2,486,500 |
| 2009/4/30 |
97 |
99 |
97 |
98 |
+2.08% |
2,650,000 |
| 2009/4/28 |
98 |
99 |
95 |
96 |
-1.03% |
2,968,500 |
| 2009/4/27 |
97 |
101 |
96 |
97 |
+0.00% |
4,178,000 |
| 2009/4/24 |
99 |
104 |
96 |
97 |
-2.02% |
7,032,000 |
| 2009/4/23 |
100 |
100 |
96 |
99 |
-1.00% |
6,043,500 |
| 2009/4/22 |
105 |
106 |
100 |
100 |
-4.76% |
2,659,500 |
| 2009/4/21 |
103 |
106 |
102 |
105 |
-2.78% |
2,249,500 |
| 2009/4/20 |
110 |
110 |
105 |
108 |
+0.00% |
2,078,500 |
| 2009/4/17 |
108 |
109 |
105 |
108 |
+0.93% |
2,161,000 |
| 2009/4/16 |
113 |
113 |
104 |
107 |
-1.83% |
3,918,000 |
| 2009/4/15 |
111 |
113 |
109 |
109 |
-5.22% |
3,360,000 |
| 2009/4/14 |
115 |
119 |
110 |
115 |
+3.60% |
11,443,500 |
| 2009/4/13 |
96 |
113 |
96 |
111 |
+15.62% |
15,557,500 |
| 2009/4/10 |
100 |
100 |
95 |
96 |
-2.04% |
3,304,500 |
| 2009/4/9 |
95 |
98 |
94 |
98 |
+4.26% |
2,763,500 |
| 2009/4/8 |
93 |
96 |
93 |
94 |
-1.05% |
1,571,000 |
| 2009/4/7 |
96 |
97 |
94 |
95 |
+0.00% |
1,466,500 |
| 2009/4/6 |
97 |
99 |
95 |
95 |
-1.04% |
2,130,000 |
| 2009/4/3 |
100 |
101 |
95 |
96 |
-1.03% |
3,447,000 |
| 2009/4/2 |
98 |
100 |
96 |
97 |
+3.19% |
7,130,000 |
| 2009/4/1 |
93 |
94 |
92 |
94 |
+3.30% |
1,970,500 |
| 2009/3/31 |
90 |
96 |
90 |
91 |
-2.15% |
4,784,000 |
| 2009/3/30 |
99 |
101 |
92 |
93 |
-7.00% |
6,285,500 |
| 2009/3/27 |
98 |
104 |
98 |
100 |
+3.09% |
10,906,500 |
| 2009/3/26 |
87 |
97 |
86 |
97 |
+14.12% |
8,949,000 |
| 2009/3/25 |
84 |
86 |
82 |
85 |
+0.00% |
3,568,500 |
| 2009/3/24 |
88 |
91 |
85 |
85 |
+1.19% |
9,097,500 |
| 2009/3/23 |
78 |
85 |
78 |
84 |
+7.69% |
8,086,500 |
| 2009/3/19 |
79 |
80 |
76 |
78 |
+1.30% |
1,835,000 |
| 2009/3/18 |
82 |
84 |
76 |
77 |
-1.28% |
7,482,500 |
| 2009/3/17 |
70 |
78 |
69 |
78 |
+14.71% |
7,485,000 |
| 2009/3/16 |
65 |
70 |
65 |
68 |
+4.62% |
4,975,000 |
| 2009/3/13 |
67 |
67 |
64 |
65 |
+0.00% |
3,269,500 |
| 2009/3/12 |
69 |
70 |
64 |
65 |
-5.80% |
3,628,000 |
| 2009/3/11 |
71 |
72 |
69 |
69 |
+2.99% |
2,941,000 |
| 2009/3/10 |
67 |
69 |
66 |
67 |
+0.00% |
1,471,500 |
| 2009/3/9 |
70 |
70 |
67 |
67 |
-4.29% |
1,580,500 |
| 2009/3/6 |
70 |
73 |
69 |
70 |
-2.78% |
1,624,500 |
| 2009/3/5 |
74 |
76 |
72 |
72 |
-2.70% |
2,871,000 |
| 2009/3/4 |
67 |
74 |
66 |
74 |
+10.45% |
3,737,000 |
| 2009/3/3 |
67 |
69 |
65 |
67 |
-2.90% |
2,635,500 |
| 2009/3/2 |
70 |
70 |
68 |
69 |
-1.43% |
1,913,000 |
| 2009/2/27 |
71 |
72 |
70 |
70 |
+0.00% |
1,369,000 |
| 2009/2/26 |
72 |
73 |
70 |
70 |
-4.11% |
1,766,000 |
| 2009/2/25 |
74 |
74 |
69 |
73 |
+5.80% |
2,413,500 |
| 2009/2/24 |
71 |
72 |
68 |
69 |
-6.76% |
3,924,000 |
| 2009/2/23 |
77 |
78 |
72 |
74 |
-5.13% |
3,713,000 |
| 2009/2/20 |
81 |
81 |
78 |
78 |
-4.88% |
1,062,000 |
| 2009/2/19 |
81 |
82 |
80 |
82 |
-1.20% |
1,144,500 |
| 2009/2/18 |
76 |
83 |
75 |
83 |
+3.75% |
2,804,000 |
| 2009/2/17 |
83 |
84 |
80 |
80 |
-4.76% |
2,857,000 |
| 2009/2/16 |
86 |
87 |
84 |
84 |
-4.55% |
1,607,000 |
| 2009/2/13 |
88 |
88 |
86 |
88 |
+1.15% |
816,000 |
| 2009/2/12 |
88 |
89 |
86 |
87 |
-2.25% |
2,583,500 |
| 2009/2/10 |
91 |
91 |
89 |
89 |
-1.11% |
485,500 |
| 2009/2/9 |
91 |
92 |
89 |
90 |
+1.12% |
1,332,000 |
| 2009/2/6 |
91 |
92 |
89 |
89 |
-2.20% |
1,036,000 |
| 2009/2/5 |
90 |
92 |
90 |
91 |
+0.00% |
1,004,000 |
| 2009/2/4 |
91 |
92 |
90 |
91 |
+1.11% |
1,538,500 |
| 2009/2/3 |
92 |
94 |
90 |
90 |
-3.23% |
2,879,500 |
| 2009/2/2 |
94 |
98 |
92 |
93 |
+1.09% |
4,785,500 |
| 2009/1/30 |
89 |
95 |
88 |
92 |
+2.22% |
7,164,500 |
| 2009/1/29 |
90 |
91 |
88 |
90 |
+2.27% |
3,464,500 |
| 2009/1/28 |
91 |
91 |
88 |
88 |
-4.35% |
3,030,000 |
| 2009/1/27 |
91 |
94 |
91 |
92 |
+2.22% |
4,436,000 |
| 2009/1/26 |
95 |
96 |
90 |
90 |
-6.25% |
2,727,000 |
| 2009/1/23 |
98 |
98 |
96 |
96 |
-4.00% |
1,427,000 |
| 2009/1/22 |
99 |
100 |
97 |
100 |
+2.04% |
1,634,500 |
| 2009/1/21 |
98 |
100 |
98 |
98 |
-2.97% |
1,329,000 |
| 2009/1/20 |
101 |
102 |
100 |
101 |
-1.94% |
699,500 |
| 2009/1/19 |
102 |
103 |
101 |
103 |
+0.00% |
848,000 |
| 2009/1/16 |
101 |
103 |
99 |
103 |
+4.04% |
1,515,000 |
| 2009/1/15 |
97 |
101 |
97 |
99 |
-1.00% |
1,366,000 |
| 2009/1/14 |
99 |
101 |
99 |
100 |
+2.04% |
887,500 |
| 2009/1/13 |
102 |
102 |
98 |
98 |
-5.77% |
2,500,000 |
| 2009/1/9 |
103 |
104 |
101 |
104 |
+0.97% |
1,518,000 |
| 2009/1/8 |
102 |
105 |
101 |
103 |
-1.90% |
2,409,500 |
| 2009/1/7 |
103 |
105 |
102 |
105 |
+3.96% |
4,293,500 |
| 2009/1/6 |
101 |
102 |
99 |
101 |
+0.00% |
1,007,500 |
| 2009/1/5 |
101 |
102 |
99 |
101 |
+4.12% |
1,423,500 |
|