日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/24 |
381 |
381 |
381 |
381 |
-2.81% |
1,000 |
2009/9/18 |
393 |
393 |
383 |
392 |
+4.53% |
3,000 |
2009/9/17 |
376 |
376 |
375 |
375 |
-1.32% |
2,000 |
2009/9/15 |
380 |
380 |
380 |
380 |
+0.00% |
1,000 |
2009/9/14 |
380 |
380 |
380 |
380 |
-1.04% |
1,000 |
2009/9/11 |
384 |
384 |
384 |
384 |
+0.00% |
2,000 |
2009/9/10 |
390 |
390 |
384 |
384 |
-1.54% |
9,000 |
2009/9/9 |
385 |
390 |
383 |
390 |
+0.00% |
3,000 |
2009/9/8 |
384 |
390 |
384 |
390 |
+1.56% |
2,000 |
2009/9/2 |
384 |
384 |
384 |
384 |
-0.26% |
1,000 |
2009/8/31 |
384 |
390 |
384 |
385 |
+1.05% |
6,000 |
2009/8/28 |
383 |
385 |
381 |
381 |
-1.30% |
6,000 |
2009/8/27 |
390 |
390 |
386 |
386 |
-1.03% |
4,000 |
2009/8/26 |
394 |
394 |
390 |
390 |
-1.02% |
4,000 |
2009/8/25 |
394 |
394 |
394 |
394 |
-0.25% |
3,000 |
2009/8/24 |
395 |
395 |
395 |
395 |
+1.28% |
1,000 |
2009/8/20 |
390 |
390 |
390 |
390 |
-1.02% |
1,000 |
2009/8/19 |
395 |
395 |
394 |
394 |
-0.25% |
2,000 |
2009/8/18 |
395 |
395 |
395 |
395 |
-0.25% |
1,000 |
2009/8/13 |
397 |
397 |
396 |
396 |
-0.50% |
2,000 |
2009/8/10 |
398 |
398 |
398 |
398 |
+0.00% |
4,000 |
2009/8/7 |
398 |
398 |
398 |
398 |
+0.00% |
2,000 |
2009/8/6 |
386 |
398 |
386 |
398 |
+3.65% |
3,000 |
2009/8/3 |
378 |
384 |
378 |
384 |
+0.26% |
2,000 |
2009/7/31 |
383 |
383 |
383 |
383 |
+1.32% |
2,000 |
2009/7/28 |
378 |
378 |
378 |
378 |
-2.58% |
1,000 |
2009/7/27 |
388 |
388 |
388 |
388 |
-0.26% |
2,000 |
2009/7/23 |
389 |
389 |
389 |
389 |
-0.26% |
1,000 |
2009/7/16 |
390 |
390 |
390 |
390 |
+0.52% |
6,000 |
2009/7/15 |
388 |
388 |
388 |
388 |
+4.30% |
1,000 |
2009/7/13 |
372 |
372 |
372 |
372 |
-4.86% |
3,000 |
2009/7/10 |
391 |
391 |
391 |
391 |
+0.00% |
4,000 |
2009/7/9 |
381 |
391 |
381 |
391 |
+2.62% |
5,000 |
2009/7/7 |
382 |
382 |
381 |
381 |
+0.53% |
2,000 |
2009/7/6 |
379 |
379 |
379 |
379 |
+1.34% |
4,000 |
2009/7/3 |
370 |
374 |
370 |
374 |
+3.89% |
3,000 |
2009/7/2 |
360 |
360 |
360 |
360 |
-3.74% |
1,000 |
2009/6/30 |
374 |
374 |
374 |
374 |
+1.08% |
2,000 |
2009/6/29 |
366 |
370 |
366 |
370 |
+5.41% |
2,000 |
2009/6/26 |
370 |
370 |
351 |
351 |
-4.10% |
6,000 |
2009/6/25 |
366 |
366 |
366 |
366 |
-1.08% |
3,000 |
2009/6/24 |
360 |
370 |
360 |
370 |
-1.33% |
2,000 |
2009/6/23 |
365 |
375 |
365 |
375 |
+3.31% |
2,000 |
2009/6/19 |
363 |
363 |
363 |
363 |
+0.55% |
1,000 |
2009/6/18 |
361 |
361 |
361 |
361 |
-1.37% |
1,000 |
2009/6/16 |
371 |
371 |
366 |
366 |
-1.08% |
2,000 |
2009/6/15 |
370 |
370 |
370 |
370 |
-0.27% |
1,000 |
2009/6/12 |
371 |
371 |
371 |
371 |
+0.00% |
1,000 |
2009/6/11 |
371 |
371 |
371 |
371 |
+0.00% |
1,000 |
2009/6/10 |
386 |
386 |
371 |
371 |
-4.38% |
7,000 |
2009/6/4 |
388 |
388 |
388 |
388 |
+8.68% |
1,000 |
2009/5/29 |
357 |
357 |
357 |
357 |
+1.42% |
2,000 |
2009/5/27 |
352 |
352 |
352 |
352 |
-4.09% |
3,000 |
2009/5/26 |
368 |
368 |
367 |
367 |
+2.80% |
2,000 |
2009/5/25 |
356 |
357 |
356 |
357 |
+0.56% |
2,000 |
2009/5/22 |
349 |
355 |
349 |
355 |
+1.43% |
6,000 |
2009/5/21 |
340 |
350 |
340 |
350 |
+0.00% |
5,000 |
2009/5/20 |
373 |
373 |
350 |
350 |
-6.17% |
14,000 |
2009/5/19 |
421 |
421 |
371 |
373 |
-13.26% |
16,000 |
2009/5/18 |
435 |
435 |
430 |
430 |
-16.50% |
2,000 |
2009/5/15 |
515 |
515 |
515 |
515 |
+9.57% |
1,000 |
2009/5/14 |
470 |
470 |
470 |
470 |
+2.17% |
2,000 |
2009/5/13 |
460 |
460 |
460 |
460 |
+2.22% |
1,000 |
2009/5/12 |
450 |
450 |
450 |
450 |
+3.45% |
2,000 |
2009/4/28 |
435 |
435 |
435 |
435 |
+2.35% |
3,000 |
2009/4/27 |
420 |
425 |
420 |
425 |
+1.43% |
3,000 |
2009/4/20 |
419 |
419 |
419 |
419 |
-1.41% |
1,000 |
2009/4/10 |
425 |
425 |
425 |
425 |
+0.00% |
5,000 |
2009/4/9 |
410 |
425 |
410 |
425 |
+1.19% |
3,000 |
2009/4/8 |
420 |
420 |
420 |
420 |
+1.94% |
1,000 |
2009/4/3 |
411 |
412 |
411 |
412 |
-6.36% |
2,000 |
2009/4/2 |
440 |
440 |
440 |
440 |
-2.22% |
1,000 |
2009/3/26 |
450 |
450 |
450 |
450 |
+2.27% |
2,000 |
2009/3/25 |
440 |
440 |
440 |
440 |
+4.76% |
1,000 |
2009/3/24 |
420 |
420 |
420 |
420 |
+3.70% |
1,000 |
2009/3/23 |
405 |
405 |
405 |
405 |
+1.25% |
1,000 |
2009/3/18 |
400 |
400 |
400 |
400 |
-4.76% |
2,000 |
2009/3/16 |
420 |
420 |
420 |
420 |
+0.00% |
1,000 |
2009/3/13 |
420 |
420 |
420 |
420 |
+0.96% |
2,000 |
2009/3/12 |
416 |
416 |
416 |
416 |
+8.05% |
3,000 |
2009/3/4 |
385 |
385 |
385 |
385 |
-12.50% |
1,000 |
2009/2/26 |
440 |
440 |
440 |
440 |
+2.33% |
1,000 |
2009/2/25 |
430 |
430 |
430 |
430 |
+0.00% |
2,000 |
2009/2/20 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2009/2/16 |
430 |
430 |
430 |
430 |
-4.44% |
1,000 |
2009/2/12 |
450 |
450 |
450 |
450 |
+1.12% |
6,000 |
2009/2/10 |
445 |
445 |
445 |
445 |
+2.30% |
1,000 |
2009/2/9 |
435 |
435 |
435 |
435 |
-4.19% |
1,000 |
2009/1/30 |
454 |
454 |
454 |
454 |
-12.52% |
1,000 |
2009/1/26 |
520 |
520 |
519 |
519 |
-1.89% |
4,000 |
2009/1/13 |
529 |
529 |
529 |
529 |
+0.00% |
3,000 |
2008/12/26 |
529 |
529 |
529 |
529 |
-0.19% |
2,000 |
2008/12/25 |
530 |
530 |
530 |
530 |
+0.00% |
2,000 |
2008/12/22 |
530 |
530 |
530 |
530 |
-0.19% |
1,000 |
2008/12/19 |
591 |
591 |
531 |
531 |
+1.92% |
10,000 |
2008/12/18 |
521 |
521 |
521 |
521 |
+18.14% |
2,000 |
2008/12/17 |
441 |
441 |
441 |
441 |
+5.00% |
1,000 |
2008/12/9 |
420 |
420 |
420 |
420 |
+0.00% |
7,000 |
2008/11/26 |
421 |
421 |
420 |
420 |
+0.00% |
2,000 |
2008/11/25 |
421 |
421 |
420 |
420 |
+0.00% |
3,000 |
2008/11/12 |
420 |
420 |
420 |
420 |
-2.33% |
1,000 |
2008/11/11 |
430 |
430 |
430 |
430 |
+2.38% |
2,000 |
2008/11/10 |
420 |
420 |
420 |
420 |
+0.00% |
3,000 |
2008/10/30 |
420 |
420 |
420 |
420 |
+13.51% |
1,000 |
2008/10/27 |
380 |
380 |
370 |
370 |
-2.63% |
8,000 |
2008/10/24 |
380 |
380 |
380 |
380 |
+3.54% |
1,000 |
2008/10/22 |
367 |
367 |
367 |
367 |
+1.94% |
1,000 |
2008/10/14 |
370 |
370 |
360 |
360 |
-2.70% |
4,000 |
2008/10/10 |
370 |
370 |
370 |
370 |
+0.00% |
7,000 |
2008/10/9 |
370 |
370 |
370 |
370 |
-5.13% |
2,000 |
2008/10/8 |
390 |
390 |
390 |
390 |
+0.00% |
2,000 |
2008/10/7 |
390 |
390 |
390 |
390 |
-11.36% |
2,000 |
2008/10/6 |
440 |
440 |
440 |
440 |
+0.00% |
1,000 |
2008/10/3 |
440 |
440 |
440 |
440 |
-6.38% |
1,000 |
2008/10/1 |
470 |
470 |
470 |
470 |
+0.00% |
1,000 |
2008/9/29 |
470 |
470 |
470 |
470 |
-9.62% |
1,000 |
2008/9/26 |
520 |
520 |
520 |
520 |
+0.00% |
1,000 |
2008/9/25 |
520 |
520 |
520 |
520 |
+0.00% |
2,000 |
2008/9/17 |
520 |
520 |
520 |
520 |
+1.96% |
2,000 |
2008/9/12 |
500 |
510 |
500 |
510 |
+4.08% |
2,000 |
2008/9/11 |
490 |
490 |
490 |
490 |
+5.15% |
2,000 |
2008/9/2 |
466 |
466 |
466 |
466 |
-8.81% |
2,000 |
2008/8/28 |
511 |
511 |
511 |
511 |
+2.00% |
1,000 |
|