日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/5/25 |
265 |
270 |
265 |
270 |
+0.00% |
48,000 |
2009/5/22 |
268 |
270 |
263 |
270 |
+1.12% |
57,000 |
2009/5/21 |
264 |
270 |
263 |
267 |
-1.48% |
111,000 |
2009/5/20 |
272 |
272 |
268 |
271 |
-2.17% |
111,000 |
2009/5/19 |
272 |
277 |
271 |
277 |
+3.75% |
47,000 |
2009/5/18 |
271 |
272 |
267 |
267 |
-5.65% |
43,000 |
2009/5/15 |
271 |
284 |
270 |
283 |
+4.04% |
21,000 |
2009/5/14 |
286 |
289 |
272 |
272 |
-6.21% |
30,000 |
2009/5/13 |
295 |
300 |
289 |
290 |
-2.36% |
111,000 |
2009/5/12 |
307 |
307 |
294 |
297 |
-5.71% |
54,000 |
2009/5/11 |
309 |
316 |
307 |
315 |
+0.64% |
84,000 |
2009/5/8 |
300 |
313 |
297 |
313 |
+4.33% |
220,000 |
2009/5/7 |
287 |
301 |
287 |
300 |
+6.76% |
234,000 |
2009/5/1 |
281 |
283 |
270 |
281 |
+0.36% |
362,000 |
2009/4/30 |
272 |
280 |
272 |
280 |
+2.56% |
287,000 |
2009/4/28 |
279 |
281 |
269 |
273 |
-2.50% |
135,000 |
2009/4/27 |
280 |
281 |
278 |
280 |
+1.08% |
59,000 |
2009/4/24 |
271 |
280 |
270 |
277 |
+4.14% |
163,000 |
2009/4/23 |
266 |
278 |
263 |
266 |
+0.38% |
258,000 |
2009/4/22 |
276 |
276 |
262 |
265 |
-5.69% |
196,000 |
2009/4/21 |
283 |
284 |
278 |
281 |
-0.71% |
316,000 |
2009/4/20 |
283 |
284 |
283 |
283 |
-0.35% |
132,000 |
2009/4/17 |
284 |
285 |
283 |
284 |
+0.00% |
442,000 |
2009/4/16 |
284 |
285 |
284 |
284 |
+0.00% |
454,000 |
2009/4/15 |
285 |
285 |
284 |
284 |
+0.00% |
404,000 |
2009/4/14 |
284 |
285 |
284 |
284 |
+0.00% |
485,000 |
2009/4/13 |
283 |
285 |
283 |
284 |
-0.35% |
321,000 |
2009/4/10 |
284 |
285 |
283 |
285 |
+0.00% |
990,000 |
2009/4/9 |
284 |
285 |
283 |
285 |
+0.71% |
1,527,000 |
2009/4/8 |
284 |
284 |
283 |
283 |
+0.00% |
777,000 |
2009/4/7 |
283 |
284 |
283 |
283 |
+0.00% |
484,000 |
2009/4/6 |
283 |
284 |
283 |
283 |
+0.00% |
1,051,000 |
2009/4/3 |
284 |
284 |
283 |
283 |
-0.35% |
990,000 |
2009/4/2 |
283 |
284 |
283 |
284 |
+0.35% |
889,000 |
2009/4/1 |
284 |
284 |
283 |
283 |
+0.00% |
1,184,000 |
2009/3/31 |
283 |
284 |
283 |
283 |
+0.00% |
839,000 |
2009/3/30 |
283 |
284 |
283 |
283 |
+0.00% |
1,058,000 |
2009/3/27 |
283 |
284 |
283 |
283 |
+0.00% |
1,550,000 |
2009/3/26 |
283 |
284 |
283 |
283 |
-0.35% |
1,241,000 |
2009/3/25 |
283 |
284 |
283 |
284 |
+0.35% |
870,000 |
2009/3/24 |
283 |
284 |
283 |
283 |
+0.00% |
679,000 |
2009/3/23 |
283 |
284 |
283 |
283 |
+0.00% |
2,061,000 |
2009/3/19 |
283 |
284 |
283 |
283 |
-0.35% |
1,298,000 |
2009/3/18 |
283 |
284 |
282 |
284 |
+0.35% |
1,358,000 |
2009/3/17 |
282 |
283 |
282 |
283 |
+0.35% |
3,939,000 |
2009/3/16 |
283 |
283 |
282 |
282 |
-0.35% |
3,124,000 |
2009/3/13 |
283 |
284 |
282 |
283 |
+36.06% |
10,326,000 |
2009/3/12 |
208 |
208 |
208 |
208 |
+31.65% |
190,000 |
2009/3/11 |
163 |
163 |
155 |
158 |
+0.64% |
210,000 |
2009/3/10 |
157 |
159 |
156 |
157 |
+0.64% |
119,000 |
2009/3/9 |
160 |
160 |
155 |
156 |
-3.70% |
166,000 |
2009/3/6 |
162 |
165 |
161 |
162 |
-1.22% |
204,000 |
2009/3/5 |
163 |
166 |
163 |
164 |
+1.86% |
291,000 |
2009/3/4 |
158 |
163 |
156 |
161 |
+0.62% |
332,000 |
2009/3/3 |
160 |
164 |
160 |
160 |
-3.03% |
205,000 |
2009/3/2 |
159 |
168 |
159 |
165 |
+6.45% |
459,000 |
2009/2/27 |
151 |
155 |
151 |
155 |
+2.65% |
168,000 |
2009/2/26 |
153 |
155 |
150 |
151 |
-2.58% |
156,000 |
2009/2/25 |
155 |
155 |
152 |
155 |
+3.33% |
113,000 |
2009/2/24 |
150 |
152 |
150 |
150 |
-1.96% |
85,000 |
2009/2/23 |
152 |
154 |
151 |
153 |
-0.65% |
77,000 |
2009/2/20 |
155 |
156 |
151 |
154 |
-1.28% |
149,000 |
2009/2/19 |
153 |
156 |
151 |
156 |
+0.65% |
89,000 |
2009/2/18 |
151 |
155 |
150 |
155 |
+1.31% |
153,000 |
2009/2/17 |
154 |
155 |
153 |
153 |
-0.65% |
65,000 |
2009/2/16 |
159 |
159 |
154 |
154 |
-2.53% |
102,000 |
2009/2/13 |
155 |
160 |
152 |
158 |
+2.60% |
201,000 |
2009/2/12 |
155 |
156 |
152 |
154 |
-1.28% |
132,000 |
2009/2/10 |
158 |
159 |
155 |
156 |
-2.50% |
162,000 |
2009/2/9 |
164 |
164 |
159 |
160 |
-1.84% |
94,000 |
2009/2/6 |
163 |
165 |
161 |
163 |
+1.24% |
119,000 |
2009/2/5 |
166 |
166 |
160 |
161 |
-3.59% |
218,000 |
2009/2/4 |
160 |
168 |
160 |
167 |
+4.38% |
197,000 |
2009/2/3 |
155 |
162 |
155 |
160 |
+2.56% |
279,000 |
2009/2/2 |
162 |
162 |
154 |
156 |
-6.02% |
585,000 |
2009/1/30 |
167 |
172 |
165 |
166 |
-6.74% |
458,000 |
2009/1/29 |
175 |
179 |
171 |
178 |
+4.09% |
291,000 |
2009/1/28 |
172 |
176 |
170 |
171 |
+0.00% |
189,000 |
2009/1/27 |
165 |
171 |
164 |
171 |
+6.21% |
107,000 |
2009/1/26 |
167 |
167 |
161 |
161 |
-3.59% |
80,000 |
2009/1/23 |
169 |
169 |
166 |
167 |
-1.76% |
102,000 |
2009/1/22 |
169 |
170 |
167 |
170 |
+2.41% |
110,000 |
2009/1/21 |
167 |
170 |
166 |
166 |
-4.05% |
252,000 |
2009/1/20 |
172 |
179 |
171 |
173 |
-4.42% |
312,000 |
2009/1/19 |
186 |
188 |
181 |
181 |
-0.55% |
369,000 |
2009/1/16 |
181 |
186 |
178 |
182 |
+1.11% |
395,000 |
2009/1/15 |
166 |
183 |
166 |
180 |
+5.26% |
444,000 |
2009/1/14 |
171 |
173 |
168 |
171 |
+1.18% |
110,000 |
2009/1/13 |
172 |
173 |
168 |
169 |
-6.63% |
217,000 |
2009/1/9 |
176 |
181 |
176 |
181 |
+1.12% |
176,000 |
2009/1/8 |
182 |
183 |
179 |
179 |
-3.76% |
345,000 |
2009/1/7 |
177 |
192 |
170 |
186 |
+5.08% |
999,000 |
2009/1/6 |
173 |
177 |
169 |
177 |
+4.12% |
348,000 |
2009/1/5 |
172 |
174 |
169 |
170 |
+1.80% |
103,000 |
2008/12/30 |
168 |
169 |
164 |
167 |
+1.21% |
171,000 |
2008/12/29 |
163 |
166 |
160 |
165 |
+1.23% |
231,000 |
2008/12/26 |
163 |
164 |
160 |
163 |
+0.62% |
227,000 |
2008/12/25 |
159 |
162 |
159 |
162 |
+1.25% |
80,000 |
2008/12/24 |
161 |
164 |
160 |
160 |
-3.03% |
151,000 |
2008/12/22 |
162 |
165 |
160 |
165 |
-0.60% |
174,000 |
2008/12/19 |
165 |
168 |
158 |
166 |
+0.00% |
267,000 |
2008/12/18 |
167 |
170 |
166 |
166 |
-1.78% |
194,000 |
2008/12/17 |
176 |
176 |
167 |
169 |
-1.74% |
137,000 |
2008/12/16 |
175 |
178 |
170 |
172 |
-4.44% |
256,000 |
2008/12/15 |
178 |
183 |
177 |
180 |
+3.45% |
329,000 |
2008/12/12 |
175 |
180 |
174 |
174 |
-2.25% |
307,000 |
2008/12/11 |
172 |
178 |
169 |
178 |
+5.33% |
330,000 |
2008/12/10 |
165 |
170 |
165 |
169 |
+4.32% |
214,000 |
2008/12/9 |
167 |
167 |
160 |
162 |
-1.22% |
186,000 |
2008/12/8 |
159 |
167 |
159 |
164 |
+3.80% |
245,000 |
2008/12/5 |
157 |
160 |
157 |
158 |
-1.86% |
253,000 |
2008/12/4 |
160 |
163 |
158 |
161 |
+0.62% |
333,000 |
2008/12/3 |
163 |
165 |
158 |
160 |
-0.62% |
275,000 |
2008/12/2 |
169 |
169 |
161 |
161 |
-4.17% |
311,000 |
2008/12/1 |
170 |
171 |
167 |
168 |
-2.33% |
143,000 |
2008/11/28 |
171 |
174 |
168 |
172 |
+0.00% |
342,000 |
2008/11/27 |
174 |
175 |
169 |
172 |
+2.99% |
265,000 |
2008/11/26 |
165 |
170 |
162 |
167 |
-3.47% |
135,000 |
2008/11/25 |
176 |
177 |
165 |
173 |
+3.59% |
371,000 |
2008/11/21 |
152 |
167 |
150 |
167 |
+0.00% |
554,000 |
2008/11/20 |
175 |
175 |
166 |
167 |
-5.11% |
381,000 |
2008/11/19 |
174 |
180 |
173 |
176 |
-1.68% |
330,000 |
2008/11/18 |
177 |
182 |
173 |
179 |
+1.13% |
233,000 |
|