日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/7/27 |
155 |
160 |
153 |
160 |
+2.56% |
19,500 |
2009/7/24 |
155 |
158 |
155 |
156 |
+0.65% |
14,500 |
2009/7/23 |
156 |
157 |
155 |
155 |
-0.64% |
10,500 |
2009/7/22 |
155 |
156 |
154 |
156 |
+1.96% |
9,500 |
2009/7/21 |
153 |
154 |
153 |
153 |
+0.00% |
7,500 |
2009/7/17 |
153 |
154 |
153 |
153 |
-0.65% |
14,500 |
2009/7/16 |
153 |
154 |
152 |
154 |
+1.32% |
4,000 |
2009/7/15 |
151 |
152 |
151 |
152 |
+0.00% |
4,000 |
2009/7/14 |
154 |
154 |
150 |
152 |
-3.18% |
22,000 |
2009/7/13 |
159 |
159 |
152 |
157 |
-1.88% |
17,500 |
2009/7/10 |
162 |
162 |
160 |
160 |
-1.23% |
4,500 |
2009/7/9 |
162 |
163 |
159 |
162 |
-1.22% |
11,500 |
2009/7/8 |
160 |
164 |
158 |
164 |
+3.80% |
19,000 |
2009/7/7 |
157 |
158 |
156 |
158 |
+1.28% |
18,000 |
2009/7/6 |
155 |
156 |
155 |
156 |
+0.65% |
13,500 |
2009/7/3 |
152 |
155 |
152 |
155 |
+1.31% |
10,500 |
2009/7/2 |
151 |
154 |
151 |
153 |
+2.00% |
18,000 |
2009/7/1 |
150 |
151 |
149 |
150 |
+0.00% |
18,000 |
2009/6/30 |
150 |
151 |
149 |
150 |
+0.00% |
14,500 |
2009/6/29 |
149 |
151 |
149 |
150 |
-0.66% |
18,000 |
2009/6/26 |
149 |
151 |
147 |
151 |
-1.95% |
39,500 |
2009/6/25 |
153 |
154 |
151 |
154 |
-0.65% |
5,000 |
2009/6/24 |
154 |
155 |
153 |
155 |
+0.65% |
9,000 |
2009/6/23 |
153 |
154 |
152 |
154 |
+0.65% |
14,500 |
2009/6/22 |
149 |
153 |
149 |
153 |
+2.00% |
15,000 |
2009/6/19 |
150 |
150 |
148 |
150 |
+1.35% |
12,500 |
2009/6/18 |
146 |
150 |
146 |
148 |
+3.50% |
10,500 |
2009/6/17 |
139 |
143 |
139 |
143 |
+3.62% |
13,000 |
2009/6/16 |
136 |
138 |
136 |
138 |
+3.76% |
18,500 |
2009/6/15 |
131 |
133 |
131 |
133 |
+1.53% |
19,000 |
2009/6/12 |
130 |
132 |
130 |
131 |
+0.00% |
7,000 |
2009/6/11 |
130 |
131 |
130 |
131 |
+0.77% |
7,500 |
2009/6/10 |
131 |
131 |
130 |
130 |
+0.00% |
4,000 |
2009/6/9 |
130 |
131 |
130 |
130 |
+0.00% |
6,500 |
2009/6/8 |
130 |
131 |
130 |
130 |
+0.00% |
9,000 |
2009/6/5 |
130 |
130 |
129 |
130 |
+0.78% |
4,000 |
2009/6/4 |
129 |
130 |
129 |
129 |
+0.00% |
9,000 |
2009/6/3 |
126 |
130 |
126 |
129 |
+2.38% |
17,000 |
2009/6/2 |
124 |
126 |
124 |
126 |
+2.44% |
16,500 |
2009/6/1 |
124 |
124 |
123 |
123 |
+0.82% |
3,500 |
2009/5/29 |
122 |
123 |
122 |
122 |
+0.00% |
7,500 |
2009/5/28 |
122 |
123 |
122 |
122 |
+0.00% |
12,000 |
2009/5/27 |
122 |
123 |
122 |
122 |
-0.81% |
7,500 |
2009/5/26 |
122 |
124 |
122 |
123 |
+0.82% |
11,000 |
2009/5/25 |
121 |
122 |
121 |
122 |
+0.83% |
15,000 |
2009/5/22 |
120 |
122 |
120 |
121 |
+1.68% |
16,000 |
2009/5/21 |
120 |
121 |
119 |
119 |
-1.65% |
12,000 |
2009/5/20 |
123 |
123 |
120 |
121 |
-1.63% |
5,000 |
2009/5/19 |
125 |
125 |
121 |
123 |
+0.00% |
3,500 |
2009/5/18 |
121 |
123 |
120 |
123 |
-1.60% |
6,000 |
2009/5/15 |
123 |
125 |
117 |
125 |
+0.81% |
13,500 |
2009/5/14 |
115 |
125 |
115 |
124 |
+5.98% |
26,500 |
2009/5/13 |
118 |
118 |
116 |
117 |
+0.86% |
4,000 |
2009/5/12 |
119 |
119 |
116 |
116 |
-2.52% |
6,000 |
2009/5/11 |
116 |
119 |
116 |
119 |
+2.59% |
13,500 |
2009/5/8 |
118 |
118 |
116 |
116 |
-2.52% |
7,500 |
2009/5/7 |
119 |
119 |
115 |
119 |
+0.85% |
8,500 |
2009/5/1 |
118 |
118 |
118 |
118 |
-0.84% |
1,500 |
2009/4/30 |
118 |
120 |
117 |
119 |
+0.00% |
8,000 |
2009/4/28 |
118 |
119 |
118 |
119 |
+0.85% |
5,500 |
2009/4/27 |
118 |
118 |
118 |
118 |
+1.72% |
1,000 |
2009/4/24 |
119 |
119 |
116 |
116 |
-1.69% |
2,000 |
2009/4/23 |
118 |
118 |
116 |
118 |
+0.00% |
7,500 |
2009/4/22 |
121 |
121 |
118 |
118 |
-0.84% |
1,500 |
2009/4/21 |
119 |
120 |
119 |
119 |
+0.00% |
3,500 |
2009/4/20 |
120 |
120 |
119 |
119 |
-0.83% |
8,500 |
2009/4/17 |
119 |
120 |
119 |
120 |
-2.44% |
2,500 |
2009/4/16 |
118 |
124 |
118 |
123 |
+5.13% |
5,500 |
2009/4/15 |
119 |
119 |
117 |
117 |
-0.85% |
4,000 |
2009/4/14 |
119 |
119 |
118 |
118 |
+1.72% |
6,500 |
2009/4/13 |
117 |
118 |
116 |
116 |
+0.00% |
5,000 |
2009/4/10 |
113 |
119 |
113 |
116 |
+2.65% |
14,000 |
2009/4/9 |
113 |
114 |
111 |
113 |
+0.00% |
9,500 |
2009/4/8 |
115 |
115 |
112 |
113 |
-1.74% |
8,500 |
2009/4/7 |
117 |
117 |
114 |
115 |
-1.71% |
10,000 |
2009/4/6 |
117 |
117 |
113 |
117 |
+0.00% |
9,000 |
2009/4/3 |
121 |
121 |
111 |
117 |
-7.14% |
18,500 |
2009/4/2 |
125 |
126 |
105 |
126 |
-4.55% |
37,500 |
2009/4/1 |
128 |
135 |
127 |
132 |
+0.76% |
22,500 |
2009/3/31 |
125 |
135 |
125 |
131 |
-0.76% |
16,500 |
2009/3/30 |
129 |
132 |
128 |
132 |
-1.49% |
9,500 |
2009/3/27 |
132 |
134 |
129 |
134 |
+0.75% |
20,000 |
2009/3/26 |
125 |
136 |
122 |
133 |
-16.88% |
50,000 |
2009/3/25 |
151 |
160 |
151 |
160 |
+5.96% |
37,500 |
2009/3/24 |
151 |
151 |
150 |
151 |
+1.34% |
23,000 |
2009/3/23 |
148 |
150 |
148 |
149 |
+2.76% |
21,500 |
2009/3/19 |
142 |
145 |
142 |
145 |
+1.40% |
11,500 |
2009/3/18 |
144 |
144 |
141 |
143 |
-0.69% |
9,500 |
2009/3/17 |
143 |
145 |
143 |
144 |
+0.00% |
10,000 |
2009/3/16 |
141 |
144 |
140 |
144 |
+2.86% |
7,500 |
2009/3/13 |
140 |
141 |
140 |
140 |
+1.45% |
7,500 |
2009/3/12 |
141 |
142 |
138 |
138 |
-6.12% |
15,500 |
2009/3/11 |
152 |
152 |
143 |
147 |
-3.29% |
11,000 |
2009/3/10 |
150 |
152 |
148 |
152 |
+1.33% |
7,500 |
2009/3/9 |
153 |
153 |
150 |
150 |
-1.96% |
7,500 |
2009/3/6 |
158 |
158 |
150 |
153 |
-0.65% |
7,000 |
2009/3/5 |
151 |
158 |
151 |
154 |
+4.76% |
8,000 |
2009/3/4 |
150 |
150 |
147 |
147 |
-2.00% |
6,500 |
2009/3/3 |
166 |
166 |
150 |
150 |
-6.83% |
7,500 |
2009/3/2 |
158 |
180 |
158 |
161 |
+5.23% |
16,000 |
2009/2/27 |
131 |
153 |
131 |
153 |
+25.41% |
20,000 |
2009/2/26 |
116 |
126 |
116 |
122 |
+7.96% |
11,000 |
2009/2/25 |
112 |
117 |
112 |
113 |
+0.89% |
11,000 |
2009/2/24 |
112 |
113 |
106 |
112 |
+1.82% |
21,000 |
2009/2/23 |
118 |
118 |
103 |
110 |
+18.28% |
28,000 |
2009/2/20 |
91 |
105 |
91 |
93 |
+2.20% |
43,000 |
2009/2/19 |
90 |
95 |
90 |
91 |
-52.11% |
90,500 |
2009/2/17 |
194 |
197 |
190 |
190 |
-4.52% |
13,000 |
2009/2/16 |
198 |
199 |
198 |
199 |
+1.53% |
1,000 |
2009/2/13 |
198 |
198 |
196 |
196 |
+0.00% |
3,000 |
2009/2/12 |
198 |
198 |
196 |
196 |
-1.51% |
3,500 |
2009/2/10 |
200 |
200 |
199 |
199 |
-0.50% |
1,500 |
2009/2/9 |
199 |
200 |
199 |
200 |
+1.01% |
2,500 |
2009/2/6 |
198 |
198 |
198 |
198 |
+0.51% |
1,500 |
2009/2/5 |
197 |
197 |
197 |
197 |
+1.03% |
1,500 |
2009/2/4 |
197 |
197 |
195 |
195 |
-1.02% |
3,500 |
2009/2/3 |
197 |
197 |
197 |
197 |
+1.55% |
500 |
2009/2/2 |
195 |
195 |
194 |
194 |
-1.52% |
2,500 |
2009/1/30 |
195 |
197 |
195 |
197 |
+1.55% |
1,500 |
2009/1/29 |
193 |
194 |
193 |
194 |
+0.00% |
3,000 |
2009/1/28 |
192 |
194 |
192 |
194 |
+1.04% |
1,500 |
2009/1/26 |
192 |
192 |
192 |
192 |
-1.54% |
2,000 |
2009/1/23 |
196 |
196 |
195 |
195 |
+2.63% |
2,500 |
|