| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/1/7 |
250 |
302 |
249 |
297 |
+21.22% |
14,880,000 |
| 2009/1/6 |
243 |
249 |
238 |
245 |
+0.82% |
5,259,000 |
| 2009/1/5 |
246 |
248 |
239 |
243 |
+1.67% |
1,732,000 |
| 2008/12/30 |
239 |
242 |
236 |
239 |
-1.65% |
1,153,000 |
| 2008/12/29 |
238 |
243 |
235 |
243 |
+1.67% |
1,784,000 |
| 2008/12/26 |
237 |
239 |
235 |
239 |
+1.27% |
1,507,000 |
| 2008/12/25 |
238 |
241 |
235 |
236 |
+3.51% |
1,670,000 |
| 2008/12/24 |
227 |
233 |
225 |
228 |
-3.80% |
2,299,000 |
| 2008/12/22 |
230 |
245 |
229 |
237 |
+3.49% |
3,389,000 |
| 2008/12/19 |
234 |
239 |
228 |
229 |
-1.29% |
3,568,000 |
| 2008/12/18 |
223 |
239 |
223 |
232 |
-2.52% |
5,055,000 |
| 2008/12/17 |
253 |
254 |
229 |
238 |
-4.03% |
4,801,000 |
| 2008/12/16 |
251 |
254 |
245 |
248 |
-1.98% |
3,485,000 |
| 2008/12/15 |
248 |
256 |
246 |
253 |
+5.86% |
4,732,000 |
| 2008/12/12 |
256 |
263 |
238 |
239 |
-11.81% |
7,880,000 |
| 2008/12/11 |
267 |
276 |
265 |
271 |
-1.81% |
3,660,000 |
| 2008/12/10 |
258 |
278 |
258 |
276 |
+6.56% |
2,914,000 |
| 2008/12/9 |
259 |
270 |
256 |
259 |
+1.57% |
3,899,000 |
| 2008/12/8 |
250 |
256 |
245 |
255 |
+4.08% |
3,841,000 |
| 2008/12/5 |
253 |
255 |
243 |
245 |
+0.41% |
3,797,000 |
| 2008/12/4 |
256 |
261 |
241 |
244 |
-4.31% |
3,694,000 |
| 2008/12/3 |
262 |
265 |
253 |
255 |
-0.78% |
4,241,000 |
| 2008/12/2 |
264 |
267 |
257 |
257 |
-9.19% |
4,425,000 |
| 2008/12/1 |
285 |
287 |
281 |
283 |
-1.39% |
1,986,000 |
| 2008/11/28 |
291 |
297 |
281 |
287 |
+0.00% |
5,055,000 |
| 2008/11/27 |
315 |
324 |
284 |
287 |
-10.31% |
9,087,000 |
| 2008/11/26 |
313 |
326 |
305 |
320 |
+0.63% |
6,653,000 |
| 2008/11/25 |
329 |
329 |
306 |
318 |
+10.03% |
7,132,000 |
| 2008/11/21 |
270 |
292 |
265 |
289 |
+5.09% |
5,777,000 |
| 2008/11/20 |
280 |
288 |
275 |
275 |
-6.46% |
4,212,000 |
| 2008/11/19 |
301 |
307 |
288 |
294 |
-2.97% |
3,039,000 |
| 2008/11/18 |
298 |
308 |
296 |
303 |
-1.30% |
3,033,000 |
| 2008/11/17 |
291 |
314 |
291 |
307 |
+2.33% |
3,904,000 |
| 2008/11/14 |
316 |
319 |
298 |
300 |
+1.01% |
5,788,000 |
| 2008/11/13 |
290 |
305 |
286 |
297 |
-1.00% |
5,584,000 |
| 2008/11/12 |
299 |
314 |
299 |
300 |
-1.96% |
4,348,000 |
| 2008/11/11 |
312 |
316 |
301 |
306 |
-6.99% |
5,544,000 |
| 2008/11/10 |
319 |
332 |
318 |
329 |
+6.82% |
3,844,000 |
| 2008/11/7 |
302 |
326 |
301 |
308 |
-7.78% |
7,420,000 |
| 2008/11/6 |
362 |
367 |
324 |
334 |
-13.70% |
7,912,000 |
| 2008/11/5 |
373 |
387 |
360 |
387 |
+9.01% |
5,686,000 |
| 2008/11/4 |
371 |
378 |
334 |
355 |
+5.65% |
7,467,000 |
| 2008/10/31 |
369 |
374 |
331 |
336 |
-8.94% |
6,477,000 |
| 2008/10/30 |
336 |
373 |
328 |
369 |
+10.81% |
6,775,000 |
| 2008/10/29 |
343 |
343 |
309 |
333 |
+11.74% |
9,023,000 |
| 2008/10/28 |
270 |
299 |
269 |
298 |
+13.74% |
9,676,000 |
| 2008/10/27 |
321 |
321 |
262 |
262 |
-18.12% |
8,150,000 |
| 2008/10/24 |
346 |
347 |
304 |
320 |
-7.25% |
10,177,000 |
| 2008/10/23 |
326 |
353 |
299 |
345 |
-8.00% |
15,257,000 |
| 2008/10/22 |
409 |
409 |
375 |
375 |
-13.59% |
6,573,000 |
| 2008/10/21 |
420 |
434 |
417 |
434 |
+5.85% |
3,340,000 |
| 2008/10/20 |
406 |
425 |
401 |
410 |
+2.24% |
5,297,000 |
| 2008/10/17 |
406 |
416 |
386 |
401 |
+1.78% |
4,599,000 |
| 2008/10/16 |
395 |
406 |
388 |
394 |
-12.44% |
5,110,000 |
| 2008/10/15 |
432 |
457 |
428 |
450 |
+0.90% |
6,673,000 |
| 2008/10/14 |
434 |
448 |
425 |
446 |
+19.25% |
7,441,000 |
| 2008/10/10 |
374 |
396 |
368 |
374 |
-11.79% |
10,391,000 |
| 2008/10/9 |
394 |
432 |
388 |
424 |
+6.27% |
7,754,000 |
| 2008/10/8 |
423 |
434 |
393 |
399 |
-10.94% |
9,439,000 |
| 2008/10/7 |
445 |
462 |
436 |
448 |
-3.66% |
9,712,000 |
| 2008/10/6 |
476 |
476 |
461 |
465 |
-4.32% |
7,250,000 |
| 2008/10/3 |
506 |
507 |
482 |
486 |
-5.81% |
8,482,000 |
| 2008/10/2 |
536 |
536 |
511 |
516 |
-3.73% |
7,833,000 |
| 2008/10/1 |
537 |
545 |
530 |
536 |
+2.88% |
8,030,000 |
| 2008/9/30 |
492 |
535 |
491 |
521 |
-2.98% |
8,503,000 |
| 2008/9/29 |
567 |
568 |
535 |
537 |
-5.46% |
4,794,000 |
| 2008/9/26 |
571 |
571 |
557 |
568 |
-2.24% |
4,849,000 |
| 2008/9/25 |
581 |
585 |
560 |
581 |
-3.01% |
5,731,000 |
| 2008/9/24 |
593 |
604 |
581 |
599 |
-1.32% |
4,959,000 |
| 2008/9/22 |
621 |
627 |
601 |
607 |
+1.00% |
4,764,000 |
| 2008/9/19 |
577 |
611 |
577 |
601 |
+7.90% |
9,005,000 |
| 2008/9/18 |
542 |
566 |
532 |
557 |
-0.89% |
7,033,000 |
| 2008/9/17 |
581 |
582 |
556 |
562 |
+0.72% |
4,549,000 |
| 2008/9/16 |
547 |
564 |
543 |
558 |
-3.29% |
7,286,000 |
| 2008/9/12 |
605 |
610 |
573 |
577 |
-3.83% |
9,001,000 |
| 2008/9/11 |
605 |
616 |
597 |
600 |
-1.48% |
5,725,000 |
| 2008/9/10 |
584 |
617 |
584 |
609 |
+1.00% |
6,290,000 |
| 2008/9/9 |
614 |
615 |
600 |
603 |
-2.74% |
4,790,000 |
| 2008/9/8 |
612 |
620 |
604 |
620 |
+2.48% |
5,799,000 |
| 2008/9/5 |
605 |
609 |
598 |
605 |
-2.42% |
6,576,000 |
| 2008/9/4 |
612 |
626 |
610 |
620 |
+0.81% |
7,405,000 |
| 2008/9/3 |
605 |
623 |
602 |
615 |
+2.33% |
6,003,000 |
| 2008/9/2 |
603 |
617 |
594 |
601 |
-1.31% |
3,366,000 |
| 2008/9/1 |
612 |
618 |
607 |
609 |
-3.33% |
3,450,000 |
| 2008/8/29 |
619 |
635 |
616 |
630 |
+3.45% |
11,016,000 |
| 2008/8/28 |
616 |
620 |
609 |
609 |
+2.18% |
6,074,000 |
| 2008/8/27 |
603 |
604 |
591 |
596 |
-1.49% |
3,874,000 |
| 2008/8/26 |
578 |
608 |
576 |
605 |
+2.89% |
6,043,000 |
| 2008/8/25 |
584 |
599 |
582 |
588 |
+3.16% |
4,947,000 |
| 2008/8/22 |
569 |
577 |
565 |
570 |
-0.35% |
4,841,000 |
| 2008/8/21 |
598 |
598 |
568 |
572 |
-3.21% |
6,594,000 |
| 2008/8/20 |
586 |
603 |
585 |
591 |
-0.51% |
5,512,000 |
| 2008/8/19 |
608 |
608 |
588 |
594 |
-2.30% |
4,069,000 |
| 2008/8/18 |
616 |
625 |
605 |
608 |
-2.41% |
5,047,000 |
| 2008/8/15 |
610 |
623 |
608 |
623 |
+3.32% |
4,898,000 |
| 2008/8/14 |
595 |
617 |
594 |
603 |
+0.17% |
4,394,000 |
| 2008/8/13 |
603 |
607 |
593 |
602 |
-0.82% |
6,068,000 |
| 2008/8/12 |
618 |
622 |
604 |
607 |
-2.41% |
4,939,000 |
| 2008/8/11 |
599 |
622 |
597 |
622 |
+6.87% |
8,928,000 |
| 2008/8/8 |
582 |
593 |
578 |
582 |
-2.51% |
6,938,000 |
| 2008/8/7 |
588 |
609 |
582 |
597 |
+4.37% |
13,612,000 |
| 2008/8/6 |
565 |
576 |
556 |
572 |
+6.92% |
7,484,000 |
| 2008/8/5 |
521 |
545 |
516 |
535 |
-0.19% |
6,764,000 |
| 2008/8/4 |
571 |
583 |
529 |
536 |
-7.27% |
9,459,000 |
| 2008/8/1 |
589 |
598 |
575 |
578 |
-0.69% |
7,165,000 |
| 2008/7/31 |
590 |
595 |
569 |
582 |
-1.69% |
4,938,000 |
| 2008/7/30 |
582 |
599 |
580 |
592 |
+3.32% |
4,733,000 |
| 2008/7/29 |
580 |
580 |
563 |
573 |
-2.72% |
3,615,000 |
| 2008/7/28 |
583 |
598 |
581 |
589 |
-1.34% |
4,180,000 |
| 2008/7/25 |
600 |
605 |
594 |
597 |
-0.83% |
4,698,000 |
| 2008/7/24 |
591 |
603 |
587 |
602 |
+2.38% |
6,612,000 |
| 2008/7/23 |
587 |
596 |
586 |
588 |
+1.91% |
3,708,000 |
| 2008/7/22 |
564 |
577 |
559 |
577 |
+3.22% |
3,609,000 |
| 2008/7/18 |
560 |
565 |
554 |
559 |
+0.00% |
5,538,000 |
| 2008/7/17 |
559 |
562 |
551 |
559 |
+1.82% |
6,730,000 |
| 2008/7/16 |
565 |
574 |
548 |
549 |
-1.61% |
6,323,000 |
| 2008/7/15 |
554 |
561 |
544 |
558 |
+1.09% |
6,185,000 |
| 2008/7/14 |
570 |
580 |
549 |
552 |
-4.66% |
6,820,000 |
| 2008/7/11 |
570 |
588 |
561 |
579 |
+2.66% |
7,886,000 |
| 2008/7/10 |
553 |
571 |
553 |
564 |
+0.71% |
4,466,000 |
| 2008/7/9 |
570 |
575 |
555 |
560 |
+0.36% |
5,752,000 |
| 2008/7/8 |
564 |
567 |
554 |
558 |
-0.89% |
6,213,000 |
| 2008/7/7 |
560 |
567 |
554 |
563 |
+0.54% |
4,802,000 |
|