日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/8/10 |
77 |
78 |
77 |
77 |
+1.32% |
486,000 |
2009/8/7 |
76 |
77 |
76 |
76 |
-1.30% |
269,000 |
2009/8/6 |
78 |
78 |
77 |
77 |
-1.28% |
101,000 |
2009/8/5 |
80 |
80 |
78 |
78 |
-1.27% |
250,000 |
2009/8/4 |
81 |
81 |
79 |
79 |
-1.25% |
149,000 |
2009/8/3 |
78 |
81 |
78 |
80 |
+2.56% |
659,000 |
2009/7/31 |
77 |
78 |
77 |
78 |
+1.30% |
193,000 |
2009/7/30 |
78 |
78 |
77 |
77 |
-1.28% |
145,000 |
2009/7/29 |
77 |
79 |
77 |
78 |
+0.00% |
238,000 |
2009/7/28 |
78 |
78 |
78 |
78 |
-1.27% |
56,000 |
2009/7/27 |
78 |
79 |
78 |
79 |
+1.28% |
111,000 |
2009/7/24 |
77 |
79 |
77 |
78 |
+1.30% |
241,000 |
2009/7/23 |
76 |
78 |
76 |
77 |
+0.00% |
329,000 |
2009/7/22 |
76 |
77 |
76 |
77 |
+1.32% |
142,000 |
2009/7/21 |
75 |
77 |
75 |
76 |
+1.33% |
126,000 |
2009/7/17 |
75 |
75 |
75 |
75 |
+0.00% |
62,000 |
2009/7/16 |
76 |
76 |
75 |
75 |
+0.00% |
71,000 |
2009/7/15 |
75 |
76 |
75 |
75 |
+0.00% |
101,000 |
2009/7/14 |
75 |
75 |
75 |
75 |
+1.35% |
76,000 |
2009/7/13 |
75 |
76 |
74 |
74 |
-2.63% |
172,000 |
2009/7/10 |
74 |
76 |
74 |
76 |
+0.00% |
165,000 |
2009/7/9 |
77 |
77 |
75 |
76 |
-2.56% |
131,000 |
2009/7/8 |
77 |
78 |
76 |
78 |
+1.30% |
314,000 |
2009/7/7 |
77 |
77 |
76 |
77 |
+0.00% |
170,000 |
2009/7/6 |
76 |
78 |
76 |
77 |
+1.32% |
144,000 |
2009/7/3 |
76 |
77 |
75 |
76 |
-1.30% |
86,000 |
2009/7/2 |
78 |
78 |
76 |
77 |
-1.28% |
494,000 |
2009/7/1 |
77 |
78 |
77 |
78 |
+1.30% |
82,000 |
2009/6/30 |
76 |
77 |
76 |
77 |
+1.32% |
94,000 |
2009/6/29 |
76 |
77 |
76 |
76 |
+0.00% |
152,000 |
2009/6/26 |
76 |
76 |
75 |
76 |
+0.00% |
51,000 |
2009/6/25 |
76 |
77 |
75 |
76 |
+1.33% |
180,000 |
2009/6/24 |
75 |
75 |
74 |
75 |
+0.00% |
42,000 |
2009/6/23 |
75 |
75 |
75 |
75 |
-1.32% |
82,000 |
2009/6/22 |
76 |
76 |
75 |
76 |
+0.00% |
118,000 |
2009/6/19 |
75 |
76 |
74 |
76 |
+0.00% |
48,000 |
2009/6/18 |
75 |
76 |
74 |
76 |
+1.33% |
197,000 |
2009/6/17 |
75 |
76 |
75 |
75 |
-1.32% |
34,000 |
2009/6/16 |
79 |
79 |
74 |
76 |
-3.80% |
231,000 |
2009/6/15 |
76 |
80 |
76 |
79 |
+5.33% |
310,000 |
2009/6/12 |
77 |
77 |
75 |
75 |
-1.32% |
52,000 |
2009/6/11 |
75 |
77 |
75 |
76 |
+1.33% |
99,000 |
2009/6/10 |
75 |
76 |
75 |
75 |
+0.00% |
102,000 |
2009/6/9 |
74 |
75 |
74 |
75 |
+1.35% |
98,000 |
2009/6/8 |
75 |
75 |
74 |
74 |
-1.33% |
29,000 |
2009/6/5 |
75 |
76 |
74 |
75 |
+0.00% |
142,000 |
2009/6/4 |
74 |
76 |
74 |
75 |
+1.35% |
319,000 |
2009/6/3 |
74 |
75 |
74 |
74 |
+0.00% |
120,000 |
2009/6/2 |
74 |
75 |
73 |
74 |
+0.00% |
178,000 |
2009/6/1 |
72 |
74 |
72 |
74 |
+1.37% |
138,000 |
2009/5/29 |
72 |
74 |
72 |
73 |
+1.39% |
155,000 |
2009/5/28 |
71 |
73 |
71 |
72 |
-1.37% |
163,000 |
2009/5/27 |
75 |
75 |
73 |
73 |
-1.35% |
57,000 |
2009/5/26 |
73 |
74 |
73 |
74 |
+1.37% |
126,000 |
2009/5/25 |
74 |
74 |
73 |
73 |
-1.35% |
85,000 |
2009/5/22 |
74 |
75 |
74 |
74 |
-1.33% |
25,000 |
2009/5/21 |
75 |
75 |
73 |
75 |
+0.00% |
213,000 |
2009/5/20 |
75 |
76 |
75 |
75 |
-1.32% |
195,000 |
2009/5/19 |
76 |
77 |
76 |
76 |
+1.33% |
107,000 |
2009/5/18 |
76 |
77 |
75 |
75 |
-2.60% |
202,000 |
2009/5/15 |
75 |
78 |
75 |
77 |
+1.32% |
310,000 |
2009/5/14 |
77 |
77 |
75 |
76 |
-2.56% |
347,000 |
2009/5/13 |
78 |
79 |
77 |
78 |
-1.27% |
671,000 |
2009/5/12 |
78 |
79 |
78 |
79 |
+1.28% |
663,000 |
2009/5/11 |
80 |
81 |
76 |
78 |
-7.14% |
1,876,000 |
2009/5/8 |
52 |
84 |
52 |
84 |
+55.56% |
885,000 |
2009/5/7 |
54 |
54 |
52 |
54 |
+0.00% |
66,000 |
2009/5/1 |
54 |
54 |
52 |
54 |
+0.00% |
67,000 |
2009/4/30 |
52 |
59 |
52 |
54 |
+5.88% |
216,000 |
2009/4/28 |
52 |
52 |
50 |
51 |
-1.92% |
55,000 |
2009/4/27 |
55 |
55 |
52 |
52 |
-3.70% |
52,000 |
2009/4/24 |
52 |
54 |
52 |
54 |
+5.88% |
31,000 |
2009/4/23 |
54 |
54 |
51 |
51 |
-3.77% |
75,000 |
2009/4/22 |
55 |
55 |
53 |
53 |
-3.64% |
21,000 |
2009/4/21 |
55 |
55 |
53 |
55 |
+1.85% |
47,000 |
2009/4/20 |
55 |
56 |
53 |
54 |
+0.00% |
43,000 |
2009/4/17 |
54 |
54 |
53 |
54 |
+0.00% |
24,000 |
2009/4/16 |
56 |
56 |
54 |
54 |
-1.82% |
26,000 |
2009/4/15 |
55 |
56 |
53 |
55 |
+0.00% |
160,000 |
2009/4/14 |
53 |
55 |
52 |
55 |
+0.00% |
175,000 |
2009/4/13 |
57 |
57 |
55 |
55 |
-3.51% |
194,000 |
2009/4/10 |
58 |
58 |
54 |
57 |
+0.00% |
252,000 |
2009/4/9 |
56 |
60 |
54 |
57 |
-3.39% |
501,000 |
2009/4/8 |
63 |
69 |
59 |
59 |
+5.36% |
1,920,000 |
2009/4/7 |
47 |
56 |
47 |
56 |
+21.74% |
716,000 |
2009/4/6 |
40 |
46 |
40 |
46 |
+15.00% |
232,000 |
2009/4/3 |
41 |
41 |
40 |
40 |
-2.44% |
52,000 |
2009/4/2 |
40 |
41 |
40 |
41 |
-2.38% |
64,000 |
2009/4/1 |
45 |
45 |
41 |
42 |
+2.44% |
112,000 |
2009/3/31 |
39 |
42 |
39 |
41 |
+5.13% |
42,000 |
2009/3/30 |
41 |
42 |
39 |
39 |
-7.14% |
80,000 |
2009/3/27 |
43 |
45 |
42 |
42 |
-2.33% |
57,000 |
2009/3/26 |
40 |
44 |
40 |
43 |
+4.88% |
76,000 |
2009/3/25 |
41 |
43 |
39 |
41 |
+0.00% |
216,000 |
2009/3/24 |
40 |
41 |
39 |
41 |
+0.00% |
66,000 |
2009/3/23 |
37 |
44 |
37 |
41 |
+17.14% |
131,000 |
2009/3/19 |
35 |
37 |
35 |
35 |
+2.94% |
69,000 |
2009/3/18 |
33 |
35 |
33 |
34 |
+3.03% |
29,000 |
2009/3/17 |
34 |
34 |
33 |
33 |
+3.12% |
56,000 |
2009/3/16 |
31 |
33 |
31 |
32 |
+3.23% |
44,000 |
2009/3/13 |
32 |
32 |
31 |
31 |
+0.00% |
51,000 |
2009/3/12 |
31 |
32 |
31 |
31 |
+0.00% |
28,000 |
2009/3/11 |
32 |
32 |
31 |
31 |
+0.00% |
30,000 |
2009/3/10 |
31 |
32 |
31 |
31 |
-8.82% |
149,000 |
2009/3/9 |
33 |
34 |
33 |
34 |
+3.03% |
25,000 |
2009/3/6 |
33 |
33 |
32 |
33 |
-2.94% |
6,000 |
2009/3/5 |
33 |
34 |
33 |
34 |
+3.03% |
24,000 |
2009/3/4 |
31 |
33 |
31 |
33 |
+0.00% |
39,000 |
2009/3/3 |
32 |
33 |
31 |
33 |
+3.12% |
80,000 |
2009/3/2 |
32 |
32 |
31 |
32 |
-3.03% |
8,000 |
2009/2/27 |
32 |
33 |
31 |
33 |
-5.71% |
77,000 |
2009/2/26 |
35 |
35 |
34 |
35 |
+2.94% |
32,000 |
2009/2/25 |
33 |
34 |
33 |
34 |
+3.03% |
39,000 |
2009/2/24 |
33 |
33 |
32 |
33 |
-5.71% |
46,000 |
2009/2/23 |
35 |
36 |
35 |
35 |
-2.78% |
33,000 |
2009/2/20 |
36 |
36 |
35 |
36 |
+2.86% |
17,000 |
2009/2/19 |
37 |
37 |
35 |
35 |
-10.26% |
113,000 |
2009/2/18 |
37 |
39 |
37 |
39 |
+2.63% |
21,000 |
2009/2/17 |
37 |
38 |
37 |
38 |
-2.56% |
43,000 |
2009/2/16 |
39 |
40 |
38 |
39 |
-2.50% |
77,000 |
2009/2/13 |
39 |
40 |
39 |
40 |
+2.56% |
42,000 |
2009/2/12 |
40 |
40 |
39 |
39 |
-7.14% |
103,000 |
2009/2/10 |
42 |
42 |
41 |
42 |
+0.00% |
6,000 |
|