日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/24 |
901 |
926 |
901 |
925 |
+1.65% |
24,000 |
2009/9/18 |
940 |
940 |
900 |
910 |
-2.47% |
7,300 |
2009/9/17 |
936 |
954 |
925 |
933 |
+0.00% |
6,800 |
2009/9/16 |
955 |
955 |
933 |
933 |
-2.81% |
4,700 |
2009/9/15 |
963 |
963 |
940 |
960 |
+0.73% |
15,300 |
2009/9/14 |
952 |
966 |
950 |
953 |
+2.25% |
21,100 |
2009/9/11 |
935 |
935 |
915 |
932 |
-0.85% |
6,100 |
2009/9/10 |
962 |
963 |
930 |
940 |
-0.42% |
25,400 |
2009/9/9 |
927 |
947 |
904 |
944 |
+2.94% |
32,700 |
2009/9/8 |
888 |
918 |
882 |
917 |
+3.62% |
39,500 |
2009/9/7 |
860 |
892 |
860 |
885 |
+4.36% |
17,900 |
2009/9/4 |
885 |
892 |
848 |
848 |
-3.53% |
21,800 |
2009/9/3 |
890 |
911 |
850 |
879 |
-1.24% |
24,700 |
2009/9/2 |
870 |
947 |
870 |
890 |
-1.11% |
97,500 |
2009/9/1 |
890 |
903 |
880 |
900 |
+8.43% |
79,100 |
2009/8/31 |
785 |
840 |
785 |
830 |
+6.27% |
55,300 |
2009/8/28 |
781 |
784 |
775 |
781 |
-0.13% |
18,700 |
2009/8/27 |
785 |
785 |
782 |
782 |
+0.90% |
7,500 |
2009/8/26 |
776 |
784 |
775 |
775 |
+0.65% |
16,300 |
2009/8/25 |
779 |
780 |
770 |
770 |
-1.28% |
6,900 |
2009/8/24 |
771 |
786 |
771 |
780 |
+1.43% |
13,600 |
2009/8/21 |
780 |
787 |
761 |
769 |
-1.41% |
10,300 |
2009/8/20 |
774 |
780 |
772 |
780 |
+0.65% |
11,800 |
2009/8/19 |
790 |
790 |
775 |
775 |
-2.02% |
12,300 |
2009/8/18 |
797 |
804 |
786 |
791 |
-0.75% |
13,800 |
2009/8/17 |
795 |
800 |
787 |
797 |
+1.53% |
14,100 |
2009/8/14 |
810 |
815 |
785 |
785 |
-2.73% |
2,800 |
2009/8/13 |
792 |
815 |
792 |
807 |
+2.15% |
6,800 |
2009/8/12 |
777 |
790 |
772 |
790 |
+3.13% |
14,500 |
2009/8/11 |
749 |
781 |
749 |
766 |
+2.13% |
31,500 |
2009/8/10 |
750 |
785 |
748 |
750 |
+0.81% |
56,500 |
2009/8/7 |
735 |
748 |
732 |
744 |
+0.95% |
15,800 |
2009/8/6 |
730 |
748 |
730 |
737 |
-0.81% |
26,100 |
2009/8/5 |
765 |
765 |
739 |
743 |
-2.88% |
16,300 |
2009/8/4 |
755 |
772 |
754 |
765 |
+2.27% |
40,600 |
2009/8/3 |
730 |
757 |
730 |
748 |
+3.46% |
17,000 |
2009/7/31 |
721 |
732 |
718 |
723 |
+1.12% |
13,400 |
2009/7/30 |
718 |
726 |
714 |
715 |
-0.42% |
7,800 |
2009/7/29 |
700 |
738 |
700 |
718 |
+2.57% |
18,200 |
2009/7/28 |
703 |
703 |
693 |
700 |
-0.14% |
3,500 |
2009/7/27 |
700 |
705 |
700 |
701 |
+2.79% |
1,600 |
2009/7/24 |
682 |
698 |
680 |
682 |
+4.12% |
20,800 |
2009/7/23 |
650 |
665 |
650 |
655 |
+0.77% |
17,900 |
2009/7/22 |
638 |
650 |
638 |
650 |
+0.00% |
3,200 |
2009/7/21 |
645 |
650 |
645 |
650 |
+0.78% |
500 |
2009/7/16 |
655 |
655 |
645 |
645 |
-1.38% |
2,100 |
2009/7/15 |
655 |
655 |
642 |
654 |
+1.40% |
3,800 |
2009/7/14 |
620 |
645 |
620 |
645 |
-4.44% |
6,100 |
2009/7/10 |
706 |
706 |
675 |
675 |
-4.93% |
3,800 |
2009/7/9 |
687 |
723 |
687 |
710 |
+1.43% |
7,900 |
2009/7/8 |
750 |
750 |
695 |
700 |
-7.04% |
2,300 |
2009/7/7 |
765 |
775 |
753 |
753 |
-1.44% |
3,700 |
2009/7/6 |
754 |
770 |
750 |
764 |
+0.39% |
4,400 |
2009/7/3 |
760 |
765 |
748 |
761 |
+0.66% |
4,100 |
2009/7/2 |
756 |
762 |
748 |
756 |
-1.31% |
18,500 |
2009/7/1 |
750 |
766 |
743 |
766 |
+2.13% |
20,700 |
2009/6/30 |
760 |
770 |
748 |
750 |
-1.32% |
14,700 |
2009/6/29 |
777 |
785 |
752 |
760 |
-2.94% |
23,500 |
2009/6/26 |
783 |
795 |
782 |
783 |
-0.89% |
5,700 |
2009/6/25 |
780 |
794 |
780 |
790 |
+1.28% |
21,200 |
2009/6/24 |
780 |
788 |
776 |
780 |
+0.52% |
11,500 |
2009/6/23 |
780 |
780 |
776 |
776 |
-2.27% |
3,700 |
2009/6/22 |
782 |
794 |
780 |
794 |
+1.79% |
16,300 |
2009/6/19 |
774 |
784 |
774 |
780 |
+1.96% |
10,000 |
2009/6/18 |
770 |
783 |
760 |
765 |
-1.92% |
12,200 |
2009/6/17 |
770 |
780 |
750 |
780 |
+1.43% |
9,300 |
2009/6/16 |
753 |
769 |
753 |
769 |
-2.66% |
3,800 |
2009/6/15 |
760 |
790 |
760 |
790 |
+1.28% |
9,300 |
2009/6/12 |
765 |
780 |
765 |
780 |
-0.64% |
700 |
2009/6/11 |
765 |
790 |
765 |
785 |
+0.00% |
800 |
2009/6/10 |
764 |
795 |
764 |
785 |
+2.08% |
21,700 |
2009/6/9 |
760 |
770 |
745 |
769 |
-0.77% |
14,900 |
2009/6/8 |
780 |
780 |
760 |
775 |
-1.02% |
8,600 |
2009/6/5 |
800 |
800 |
750 |
783 |
-3.09% |
12,300 |
2009/6/4 |
785 |
816 |
785 |
808 |
+3.19% |
25,000 |
2009/6/3 |
750 |
784 |
750 |
783 |
+1.69% |
43,200 |
2009/6/2 |
814 |
814 |
753 |
770 |
-4.82% |
12,400 |
2009/6/1 |
752 |
815 |
752 |
809 |
+4.79% |
40,200 |
2009/5/29 |
725 |
772 |
725 |
772 |
+7.97% |
100,100 |
2009/5/28 |
678 |
732 |
678 |
715 |
+4.84% |
164,700 |
2009/5/27 |
680 |
690 |
660 |
682 |
+0.29% |
19,400 |
2009/5/26 |
660 |
680 |
660 |
680 |
+4.29% |
29,900 |
2009/5/25 |
633 |
670 |
633 |
652 |
+1.40% |
23,800 |
2009/5/22 |
631 |
644 |
613 |
643 |
+0.47% |
38,800 |
2009/5/21 |
620 |
659 |
610 |
640 |
+15.73% |
119,800 |
2009/5/20 |
553 |
553 |
553 |
553 |
+16.91% |
1,200 |
2009/5/19 |
473 |
473 |
473 |
473 |
+20.36% |
13,500 |
2009/5/18 |
393 |
393 |
393 |
393 |
+25.56% |
15,700 |
2009/5/15 |
313 |
313 |
313 |
313 |
+0.32% |
300 |
2009/5/14 |
306 |
312 |
306 |
312 |
-2.50% |
3,100 |
2009/5/13 |
318 |
320 |
318 |
320 |
+0.95% |
500 |
2009/5/11 |
316 |
317 |
316 |
317 |
-0.94% |
400 |
2009/5/8 |
315 |
320 |
315 |
320 |
+0.00% |
500 |
2009/5/7 |
320 |
320 |
320 |
320 |
+3.23% |
1,000 |
2009/5/1 |
320 |
320 |
310 |
310 |
-4.62% |
600 |
2009/4/24 |
325 |
325 |
325 |
325 |
+1.56% |
1,500 |
2009/4/23 |
325 |
325 |
320 |
320 |
-2.74% |
3,900 |
2009/4/20 |
321 |
330 |
321 |
329 |
+2.81% |
1,100 |
2009/4/17 |
325 |
325 |
320 |
320 |
+0.00% |
2,400 |
2009/4/16 |
330 |
330 |
315 |
320 |
-6.43% |
5,000 |
2009/4/15 |
345 |
345 |
342 |
342 |
-0.87% |
1,100 |
2009/4/14 |
333 |
345 |
333 |
345 |
-0.29% |
900 |
2009/4/13 |
349 |
349 |
345 |
346 |
-0.86% |
1,400 |
2009/4/10 |
360 |
360 |
349 |
349 |
-11.65% |
500 |
2009/4/2 |
395 |
395 |
395 |
395 |
+12.54% |
300 |
2009/3/31 |
351 |
351 |
351 |
351 |
+0.00% |
2,700 |
2009/3/26 |
350 |
351 |
350 |
351 |
-11.14% |
200 |
2009/3/25 |
395 |
395 |
395 |
395 |
+9.72% |
1,200 |
2009/3/19 |
341 |
360 |
341 |
360 |
+5.88% |
200 |
2009/3/18 |
355 |
355 |
340 |
340 |
+7.59% |
500 |
2009/3/16 |
316 |
316 |
316 |
316 |
+0.32% |
100 |
2009/3/13 |
310 |
315 |
310 |
315 |
+3.28% |
800 |
2009/3/12 |
350 |
350 |
300 |
305 |
-14.08% |
1,200 |
2009/3/11 |
350 |
355 |
350 |
355 |
-10.58% |
300 |
2009/3/3 |
397 |
397 |
397 |
397 |
+0.00% |
300 |
2009/2/25 |
385 |
397 |
385 |
397 |
+1.79% |
1,000 |
2009/2/24 |
386 |
390 |
386 |
390 |
+1.30% |
200 |
2009/2/23 |
385 |
385 |
385 |
385 |
-7.23% |
100 |
2009/2/18 |
415 |
415 |
415 |
415 |
-1.19% |
200 |
2009/2/3 |
420 |
420 |
420 |
420 |
-2.33% |
300 |
2009/1/23 |
430 |
430 |
430 |
430 |
+9.41% |
1,000 |
2009/1/20 |
393 |
393 |
393 |
393 |
+0.26% |
200 |
2009/1/19 |
392 |
392 |
392 |
392 |
+0.26% |
100 |
|