日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/7/9 |
266 |
267 |
266 |
267 |
+0.00% |
4,000 |
2009/7/8 |
265 |
268 |
265 |
267 |
+0.75% |
6,000 |
2009/7/7 |
265 |
267 |
265 |
265 |
+0.00% |
12,000 |
2009/7/6 |
265 |
266 |
265 |
265 |
+0.38% |
4,000 |
2009/7/2 |
264 |
264 |
264 |
264 |
-0.75% |
1,000 |
2009/7/1 |
263 |
266 |
263 |
266 |
+0.76% |
22,000 |
2009/6/30 |
264 |
264 |
264 |
264 |
+0.00% |
3,000 |
2009/6/26 |
264 |
264 |
264 |
264 |
-0.38% |
1,000 |
2009/6/25 |
265 |
265 |
265 |
265 |
+0.00% |
2,000 |
2009/6/24 |
264 |
265 |
264 |
265 |
+0.38% |
5,000 |
2009/6/22 |
268 |
268 |
264 |
264 |
-0.75% |
16,000 |
2009/6/19 |
266 |
266 |
266 |
266 |
+0.00% |
1,000 |
2009/6/18 |
266 |
266 |
266 |
266 |
-0.37% |
3,000 |
2009/6/17 |
264 |
267 |
264 |
267 |
+0.38% |
3,000 |
2009/6/16 |
265 |
266 |
265 |
266 |
+0.38% |
9,000 |
2009/6/15 |
265 |
265 |
265 |
265 |
+0.00% |
12,000 |
2009/6/12 |
265 |
265 |
265 |
265 |
-0.75% |
22,000 |
2009/6/11 |
265 |
267 |
264 |
267 |
+0.38% |
26,000 |
2009/6/10 |
264 |
266 |
264 |
266 |
+0.76% |
27,000 |
2009/6/9 |
264 |
264 |
264 |
264 |
-0.38% |
1,000 |
2009/6/8 |
265 |
265 |
265 |
265 |
+0.00% |
8,000 |
2009/6/4 |
265 |
265 |
265 |
265 |
+0.00% |
1,000 |
2009/6/3 |
265 |
265 |
265 |
265 |
+0.76% |
2,000 |
2009/6/2 |
263 |
263 |
263 |
263 |
+0.00% |
2,000 |
2009/6/1 |
264 |
264 |
263 |
263 |
+0.00% |
5,000 |
2009/5/29 |
263 |
263 |
263 |
263 |
-0.38% |
3,000 |
2009/5/28 |
264 |
264 |
264 |
264 |
+0.38% |
6,000 |
2009/5/27 |
264 |
264 |
263 |
263 |
+0.00% |
3,000 |
2009/5/26 |
263 |
265 |
263 |
263 |
-0.75% |
4,000 |
2009/5/25 |
264 |
265 |
264 |
265 |
+0.76% |
5,000 |
2009/5/22 |
263 |
263 |
263 |
263 |
-0.38% |
1,000 |
2009/5/21 |
264 |
265 |
264 |
264 |
+0.38% |
9,000 |
2009/5/19 |
263 |
263 |
263 |
263 |
+0.00% |
2,000 |
2009/5/18 |
263 |
263 |
263 |
263 |
+0.38% |
2,000 |
2009/5/15 |
263 |
263 |
262 |
262 |
+0.00% |
8,000 |
2009/5/14 |
262 |
262 |
262 |
262 |
-0.38% |
1,000 |
2009/5/13 |
263 |
263 |
263 |
263 |
-0.75% |
1,000 |
2009/5/11 |
265 |
265 |
265 |
265 |
+1.15% |
2,000 |
2009/5/7 |
262 |
262 |
262 |
262 |
-1.87% |
1,000 |
2009/5/1 |
261 |
267 |
261 |
267 |
+1.91% |
3,000 |
2009/4/30 |
262 |
262 |
262 |
262 |
+0.00% |
2,000 |
2009/4/28 |
262 |
262 |
262 |
262 |
+0.38% |
2,000 |
2009/4/27 |
261 |
261 |
261 |
261 |
-0.76% |
3,000 |
2009/4/24 |
263 |
263 |
263 |
263 |
+1.15% |
1,000 |
2009/4/22 |
260 |
260 |
260 |
260 |
+0.00% |
2,000 |
2009/4/21 |
261 |
261 |
260 |
260 |
+0.00% |
7,000 |
2009/4/20 |
260 |
260 |
260 |
260 |
-0.38% |
1,000 |
2009/4/17 |
261 |
261 |
261 |
261 |
+0.00% |
4,000 |
2009/4/16 |
261 |
261 |
261 |
261 |
+0.38% |
2,000 |
2009/4/15 |
260 |
260 |
260 |
260 |
-0.38% |
1,000 |
2009/4/13 |
261 |
262 |
261 |
261 |
+0.38% |
10,000 |
2009/4/10 |
259 |
260 |
254 |
260 |
+0.39% |
7,000 |
2009/4/9 |
260 |
260 |
259 |
259 |
+0.00% |
3,000 |
2009/4/8 |
259 |
259 |
259 |
259 |
-1.15% |
1,000 |
2009/4/7 |
265 |
265 |
262 |
262 |
-1.87% |
6,000 |
2009/4/6 |
267 |
267 |
267 |
267 |
+0.00% |
18,000 |
2009/4/3 |
266 |
267 |
266 |
267 |
-0.74% |
11,000 |
2009/4/2 |
269 |
269 |
269 |
269 |
+0.00% |
15,000 |
2009/4/1 |
269 |
269 |
269 |
269 |
+0.00% |
47,000 |
2009/3/31 |
269 |
269 |
269 |
269 |
+0.00% |
13,000 |
2009/3/30 |
269 |
269 |
269 |
269 |
+0.00% |
7,000 |
2009/3/27 |
269 |
269 |
269 |
269 |
+0.00% |
26,000 |
2009/3/26 |
269 |
269 |
269 |
269 |
+0.00% |
43,000 |
2009/3/25 |
269 |
269 |
269 |
269 |
+0.00% |
12,000 |
2009/3/24 |
269 |
270 |
269 |
269 |
+0.37% |
480,000 |
2009/3/23 |
268 |
269 |
268 |
268 |
+0.00% |
170,000 |
2009/3/19 |
269 |
269 |
268 |
268 |
-0.37% |
20,000 |
2009/3/18 |
269 |
269 |
268 |
269 |
+0.37% |
35,000 |
2009/3/17 |
268 |
268 |
268 |
268 |
+0.00% |
45,000 |
2009/3/16 |
268 |
268 |
268 |
268 |
+0.00% |
182,000 |
2009/3/13 |
269 |
269 |
268 |
268 |
+0.00% |
17,000 |
2009/3/12 |
268 |
269 |
268 |
268 |
+0.00% |
91,000 |
2009/3/11 |
269 |
269 |
268 |
268 |
+0.00% |
47,000 |
2009/3/10 |
268 |
268 |
268 |
268 |
+0.00% |
61,000 |
2009/3/9 |
268 |
268 |
268 |
268 |
+0.00% |
330,000 |
2009/3/6 |
268 |
268 |
268 |
268 |
+0.00% |
73,000 |
2009/3/5 |
268 |
268 |
268 |
268 |
+0.37% |
78,000 |
2009/3/4 |
267 |
268 |
267 |
267 |
+0.00% |
190,000 |
2009/3/3 |
267 |
267 |
267 |
267 |
+0.00% |
240,000 |
2009/3/2 |
266 |
267 |
266 |
267 |
+0.38% |
298,000 |
2009/2/27 |
266 |
267 |
266 |
266 |
+0.00% |
99,000 |
2009/2/26 |
267 |
267 |
266 |
266 |
-0.37% |
191,000 |
2009/2/25 |
265 |
267 |
265 |
267 |
+0.75% |
231,000 |
2009/2/24 |
265 |
266 |
265 |
265 |
+0.00% |
92,000 |
2009/2/23 |
266 |
266 |
265 |
265 |
+0.00% |
443,000 |
2009/2/20 |
265 |
266 |
265 |
265 |
+0.00% |
221,000 |
2009/2/19 |
265 |
266 |
265 |
265 |
+0.00% |
349,000 |
2009/2/18 |
264 |
267 |
264 |
265 |
+96.30% |
797,000 |
2009/2/13 |
137 |
137 |
135 |
135 |
-2.17% |
11,000 |
2009/2/12 |
138 |
138 |
138 |
138 |
-3.50% |
4,000 |
2009/2/9 |
143 |
143 |
143 |
143 |
+3.62% |
2,000 |
2009/2/6 |
140 |
140 |
137 |
138 |
+0.00% |
4,000 |
2009/2/5 |
137 |
142 |
132 |
138 |
-4.17% |
43,000 |
2009/2/3 |
144 |
144 |
144 |
144 |
+0.00% |
3,000 |
2009/1/29 |
144 |
144 |
144 |
144 |
+0.00% |
4,000 |
2009/1/28 |
144 |
144 |
144 |
144 |
-0.69% |
1,000 |
2009/1/27 |
146 |
146 |
145 |
145 |
+0.69% |
14,000 |
2009/1/26 |
148 |
148 |
144 |
144 |
-2.70% |
19,000 |
2009/1/23 |
143 |
148 |
143 |
148 |
+3.50% |
3,000 |
2009/1/22 |
140 |
143 |
139 |
143 |
-0.69% |
91,000 |
2009/1/21 |
143 |
144 |
143 |
144 |
-0.69% |
2,000 |
2009/1/20 |
145 |
145 |
145 |
145 |
-0.68% |
1,000 |
2009/1/19 |
146 |
146 |
146 |
146 |
+0.00% |
1,000 |
2009/1/16 |
146 |
146 |
146 |
146 |
+0.69% |
2,000 |
2009/1/14 |
144 |
145 |
144 |
145 |
+0.00% |
3,000 |
2009/1/13 |
145 |
145 |
144 |
145 |
-2.68% |
4,000 |
2009/1/9 |
149 |
149 |
149 |
149 |
+0.00% |
29,000 |
2009/1/7 |
140 |
149 |
140 |
149 |
+4.20% |
30,000 |
2009/1/6 |
150 |
150 |
133 |
143 |
-3.38% |
147,000 |
2008/12/30 |
158 |
158 |
148 |
148 |
-4.52% |
10,000 |
2008/12/29 |
157 |
157 |
155 |
155 |
+1.31% |
5,000 |
2008/12/26 |
153 |
153 |
153 |
153 |
+2.00% |
9,000 |
2008/12/25 |
146 |
150 |
146 |
150 |
+3.45% |
3,000 |
2008/12/24 |
143 |
145 |
140 |
145 |
+1.40% |
25,000 |
2008/12/22 |
145 |
145 |
143 |
143 |
-4.03% |
2,000 |
2008/12/18 |
149 |
149 |
149 |
149 |
+0.00% |
3,000 |
2008/12/17 |
150 |
150 |
149 |
149 |
-0.67% |
5,000 |
2008/12/16 |
150 |
150 |
150 |
150 |
+0.00% |
5,000 |
2008/12/15 |
150 |
150 |
150 |
150 |
+3.45% |
2,000 |
2008/12/12 |
148 |
148 |
145 |
145 |
-2.03% |
11,000 |
2008/12/11 |
148 |
148 |
148 |
148 |
+0.00% |
14,000 |
2008/12/9 |
149 |
149 |
148 |
148 |
-0.67% |
36,000 |
2008/12/8 |
148 |
149 |
148 |
149 |
+0.00% |
4,000 |
|