| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/7/3 |
181 |
182 |
179 |
180 |
-2.70% |
40,000 |
| 2009/7/2 |
185 |
185 |
179 |
185 |
+0.54% |
61,000 |
| 2009/7/1 |
181 |
184 |
180 |
184 |
+1.66% |
28,000 |
| 2009/6/30 |
188 |
188 |
180 |
181 |
-3.72% |
53,000 |
| 2009/6/29 |
194 |
194 |
187 |
188 |
-2.59% |
40,000 |
| 2009/6/26 |
199 |
199 |
190 |
193 |
+1.58% |
127,000 |
| 2009/6/25 |
179 |
190 |
179 |
190 |
+6.74% |
145,000 |
| 2009/6/24 |
176 |
178 |
176 |
178 |
+1.14% |
37,000 |
| 2009/6/23 |
178 |
178 |
174 |
176 |
-2.22% |
83,000 |
| 2009/6/22 |
180 |
181 |
176 |
180 |
-0.55% |
132,000 |
| 2009/6/19 |
204 |
207 |
181 |
181 |
+1.12% |
1,036,000 |
| 2009/6/18 |
160 |
180 |
160 |
179 |
+11.88% |
418,000 |
| 2009/6/17 |
158 |
164 |
158 |
160 |
+0.00% |
76,000 |
| 2009/6/16 |
167 |
167 |
160 |
160 |
-5.33% |
111,000 |
| 2009/6/15 |
170 |
173 |
169 |
169 |
-1.17% |
61,000 |
| 2009/6/12 |
175 |
175 |
167 |
171 |
-1.16% |
99,000 |
| 2009/6/11 |
173 |
174 |
169 |
173 |
+1.76% |
60,000 |
| 2009/6/10 |
165 |
173 |
165 |
170 |
+3.66% |
164,000 |
| 2009/6/9 |
165 |
165 |
162 |
164 |
-0.61% |
54,000 |
| 2009/6/8 |
166 |
167 |
165 |
165 |
+1.85% |
58,000 |
| 2009/6/5 |
163 |
163 |
161 |
162 |
+0.00% |
19,000 |
| 2009/6/4 |
160 |
162 |
160 |
162 |
+0.62% |
53,000 |
| 2009/6/3 |
160 |
162 |
160 |
161 |
+1.26% |
54,000 |
| 2009/6/2 |
161 |
161 |
159 |
159 |
+0.00% |
52,000 |
| 2009/6/1 |
160 |
162 |
154 |
159 |
+0.63% |
114,000 |
| 2009/5/29 |
158 |
161 |
158 |
158 |
-1.25% |
31,000 |
| 2009/5/28 |
157 |
160 |
157 |
160 |
+1.91% |
40,000 |
| 2009/5/27 |
162 |
163 |
157 |
157 |
-1.88% |
26,000 |
| 2009/5/26 |
160 |
162 |
159 |
160 |
+0.00% |
53,000 |
| 2009/5/25 |
158 |
160 |
156 |
160 |
+2.56% |
54,000 |
| 2009/5/22 |
162 |
162 |
156 |
156 |
-1.89% |
23,000 |
| 2009/5/21 |
159 |
161 |
159 |
159 |
-0.62% |
29,000 |
| 2009/5/20 |
159 |
160 |
158 |
160 |
+0.63% |
23,000 |
| 2009/5/19 |
159 |
161 |
158 |
159 |
+1.27% |
44,000 |
| 2009/5/18 |
161 |
162 |
157 |
157 |
-4.27% |
57,000 |
| 2009/5/15 |
165 |
166 |
164 |
164 |
+0.00% |
13,000 |
| 2009/5/14 |
166 |
167 |
163 |
164 |
-3.53% |
38,000 |
| 2009/5/13 |
172 |
172 |
168 |
170 |
+0.00% |
35,000 |
| 2009/5/12 |
168 |
170 |
168 |
170 |
+0.00% |
27,000 |
| 2009/5/11 |
173 |
173 |
170 |
170 |
-2.30% |
19,000 |
| 2009/5/8 |
170 |
174 |
169 |
174 |
+0.58% |
31,000 |
| 2009/5/7 |
171 |
177 |
168 |
173 |
+6.13% |
93,000 |
| 2009/5/1 |
167 |
167 |
155 |
163 |
-3.55% |
29,000 |
| 2009/4/30 |
162 |
170 |
161 |
169 |
+9.74% |
66,000 |
| 2009/4/28 |
161 |
163 |
154 |
154 |
-3.14% |
41,000 |
| 2009/4/27 |
160 |
162 |
159 |
159 |
-1.24% |
19,000 |
| 2009/4/24 |
163 |
163 |
161 |
161 |
-1.23% |
28,000 |
| 2009/4/23 |
158 |
166 |
158 |
163 |
+1.88% |
55,000 |
| 2009/4/22 |
165 |
165 |
159 |
160 |
-3.03% |
40,000 |
| 2009/4/21 |
162 |
165 |
160 |
165 |
-1.20% |
25,000 |
| 2009/4/20 |
163 |
167 |
163 |
167 |
+0.60% |
10,000 |
| 2009/4/17 |
169 |
169 |
165 |
166 |
+0.61% |
18,000 |
| 2009/4/16 |
172 |
172 |
164 |
165 |
-2.94% |
28,000 |
| 2009/4/15 |
168 |
172 |
165 |
170 |
+3.03% |
64,000 |
| 2009/4/14 |
165 |
166 |
162 |
165 |
+0.61% |
43,000 |
| 2009/4/13 |
161 |
166 |
159 |
164 |
+1.86% |
32,000 |
| 2009/4/10 |
164 |
164 |
156 |
161 |
-1.83% |
56,000 |
| 2009/4/9 |
155 |
164 |
155 |
164 |
+5.13% |
32,000 |
| 2009/4/8 |
158 |
158 |
155 |
156 |
-0.64% |
23,000 |
| 2009/4/7 |
161 |
162 |
156 |
157 |
-3.68% |
61,000 |
| 2009/4/6 |
164 |
165 |
162 |
163 |
-2.40% |
35,000 |
| 2009/4/3 |
165 |
167 |
162 |
167 |
-1.18% |
48,000 |
| 2009/4/2 |
167 |
169 |
157 |
169 |
+1.81% |
39,000 |
| 2009/4/1 |
161 |
166 |
161 |
166 |
+2.47% |
15,000 |
| 2009/3/31 |
166 |
166 |
162 |
162 |
-1.82% |
31,000 |
| 2009/3/30 |
165 |
169 |
164 |
165 |
-2.94% |
70,000 |
| 2009/3/27 |
174 |
175 |
168 |
170 |
+0.00% |
62,000 |
| 2009/3/26 |
180 |
180 |
167 |
170 |
-3.95% |
79,000 |
| 2009/3/25 |
180 |
180 |
171 |
177 |
+1.14% |
79,000 |
| 2009/3/24 |
181 |
187 |
175 |
175 |
-2.78% |
128,000 |
| 2009/3/23 |
174 |
180 |
174 |
180 |
+2.27% |
154,000 |
| 2009/3/19 |
179 |
180 |
166 |
176 |
+2.33% |
110,000 |
| 2009/3/18 |
180 |
180 |
170 |
172 |
-2.27% |
49,000 |
| 2009/3/17 |
179 |
180 |
169 |
176 |
-2.22% |
154,000 |
| 2009/3/16 |
177 |
180 |
171 |
180 |
+11.11% |
271,000 |
| 2009/3/13 |
154 |
163 |
149 |
162 |
+7.28% |
241,000 |
| 2009/3/12 |
152 |
152 |
147 |
151 |
+0.67% |
49,000 |
| 2009/3/11 |
154 |
154 |
149 |
150 |
+0.67% |
78,000 |
| 2009/3/10 |
147 |
154 |
145 |
149 |
-1.97% |
84,000 |
| 2009/3/9 |
150 |
161 |
149 |
152 |
+2.70% |
141,000 |
| 2009/3/6 |
155 |
155 |
145 |
148 |
-8.07% |
344,000 |
| 2009/3/5 |
151 |
191 |
151 |
161 |
+11.81% |
1,198,000 |
| 2009/3/4 |
144 |
150 |
142 |
144 |
-5.26% |
166,000 |
| 2009/3/3 |
149 |
154 |
148 |
152 |
-1.30% |
38,000 |
| 2009/3/2 |
151 |
154 |
150 |
154 |
+1.99% |
40,000 |
| 2009/2/27 |
155 |
156 |
146 |
151 |
-2.58% |
32,000 |
| 2009/2/26 |
153 |
155 |
152 |
155 |
+3.33% |
48,000 |
| 2009/2/25 |
149 |
150 |
149 |
150 |
+3.45% |
23,000 |
| 2009/2/24 |
149 |
150 |
144 |
145 |
-3.33% |
18,000 |
| 2009/2/23 |
145 |
150 |
145 |
150 |
+3.45% |
35,000 |
| 2009/2/20 |
156 |
156 |
142 |
145 |
-3.97% |
75,000 |
| 2009/2/19 |
153 |
153 |
149 |
151 |
+0.67% |
27,000 |
| 2009/2/18 |
152 |
156 |
146 |
150 |
-3.23% |
72,000 |
| 2009/2/17 |
157 |
157 |
152 |
155 |
-3.12% |
20,000 |
| 2009/2/16 |
155 |
160 |
155 |
160 |
+5.26% |
30,000 |
| 2009/2/13 |
150 |
152 |
146 |
152 |
+4.11% |
35,000 |
| 2009/2/12 |
148 |
148 |
145 |
146 |
-3.31% |
27,000 |
| 2009/2/10 |
154 |
155 |
151 |
151 |
-1.31% |
18,000 |
| 2009/2/9 |
150 |
155 |
150 |
153 |
-1.29% |
16,000 |
| 2009/2/6 |
164 |
164 |
154 |
155 |
-1.90% |
16,000 |
| 2009/2/5 |
158 |
162 |
154 |
158 |
+2.60% |
51,000 |
| 2009/2/4 |
152 |
157 |
151 |
154 |
+1.32% |
31,000 |
| 2009/2/3 |
153 |
160 |
150 |
152 |
-1.94% |
36,000 |
| 2009/2/2 |
158 |
163 |
155 |
155 |
-3.73% |
56,000 |
| 2009/1/30 |
162 |
162 |
156 |
161 |
-3.01% |
46,000 |
| 2009/1/29 |
165 |
166 |
162 |
166 |
+1.84% |
39,000 |
| 2009/1/28 |
161 |
165 |
160 |
163 |
+1.24% |
33,000 |
| 2009/1/27 |
159 |
161 |
158 |
161 |
+2.55% |
37,000 |
| 2009/1/26 |
158 |
160 |
156 |
157 |
-1.26% |
32,000 |
| 2009/1/23 |
158 |
159 |
158 |
159 |
+0.00% |
31,000 |
| 2009/1/22 |
161 |
161 |
159 |
159 |
+0.63% |
10,000 |
| 2009/1/21 |
158 |
160 |
158 |
158 |
-1.25% |
22,000 |
| 2009/1/20 |
158 |
163 |
158 |
160 |
-1.23% |
26,000 |
| 2009/1/19 |
164 |
164 |
160 |
162 |
+1.25% |
38,000 |
| 2009/1/16 |
165 |
165 |
160 |
160 |
-3.61% |
55,000 |
| 2009/1/15 |
163 |
167 |
160 |
166 |
+0.61% |
65,000 |
| 2009/1/14 |
163 |
165 |
162 |
165 |
+1.23% |
22,000 |
| 2009/1/13 |
163 |
168 |
163 |
163 |
-2.98% |
71,000 |
| 2009/1/9 |
169 |
170 |
165 |
168 |
-1.18% |
74,000 |
| 2009/1/8 |
173 |
173 |
165 |
170 |
-2.30% |
65,000 |
| 2009/1/7 |
173 |
176 |
171 |
174 |
+0.58% |
60,000 |
| 2009/1/6 |
174 |
176 |
171 |
173 |
+0.58% |
78,000 |
| 2009/1/5 |
175 |
176 |
172 |
172 |
-1.15% |
41,000 |
|