日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/1/26 |
84,000 |
84,000 |
76,200 |
79,900 |
-6.00% |
604 |
2009/1/23 |
90,100 |
90,100 |
83,200 |
85,000 |
-6.70% |
216 |
2009/1/22 |
99,100 |
100,000 |
91,000 |
91,100 |
-8.90% |
422 |
2009/1/21 |
98,000 |
101,000 |
96,000 |
100,000 |
+2.04% |
759 |
2009/1/20 |
95,000 |
99,000 |
94,000 |
98,000 |
+2.08% |
991 |
2009/1/19 |
87,000 |
97,000 |
87,000 |
96,000 |
+1.05% |
1,064 |
2009/1/16 |
85,000 |
95,000 |
85,000 |
95,000 |
+11.76% |
1,014 |
2009/1/15 |
89,000 |
89,000 |
84,000 |
85,000 |
+1.19% |
366 |
2009/1/14 |
80,000 |
86,000 |
80,000 |
84,000 |
+7.69% |
433 |
2009/1/13 |
71,200 |
78,000 |
71,200 |
78,000 |
+9.09% |
433 |
2009/1/9 |
70,100 |
71,800 |
68,500 |
71,500 |
+0.70% |
347 |
2009/1/8 |
73,000 |
76,000 |
70,100 |
71,000 |
-2.74% |
348 |
2009/1/7 |
72,000 |
73,000 |
72,000 |
73,000 |
+7.35% |
261 |
2009/1/6 |
68,000 |
68,000 |
65,700 |
68,000 |
+7.94% |
812 |
2009/1/5 |
63,000 |
63,000 |
63,000 |
63,000 |
+8.62% |
527 |
2008/12/30 |
48,100 |
58,000 |
48,100 |
58,000 |
-20.66% |
3,150 |
2008/12/29 |
73,100 |
73,100 |
73,100 |
73,100 |
-12.03% |
3 |
2008/12/26 |
83,000 |
83,100 |
83,000 |
83,100 |
+0.00% |
18 |
2008/12/25 |
85,100 |
85,100 |
82,000 |
83,100 |
+0.00% |
31 |
2008/12/24 |
83,000 |
83,100 |
83,000 |
83,100 |
+0.12% |
17 |
2008/12/22 |
83,000 |
83,000 |
83,000 |
83,000 |
-0.60% |
11 |
2008/12/19 |
83,000 |
83,500 |
82,000 |
83,500 |
+1.09% |
49 |
2008/12/18 |
83,100 |
83,100 |
82,000 |
82,600 |
-0.48% |
29 |
2008/12/17 |
85,000 |
85,000 |
83,000 |
83,000 |
-2.47% |
14 |
2008/12/16 |
86,000 |
86,000 |
85,000 |
85,100 |
-1.05% |
8 |
2008/12/15 |
83,000 |
86,000 |
83,000 |
86,000 |
+3.61% |
12 |
2008/12/12 |
82,900 |
85,000 |
81,000 |
83,000 |
+0.24% |
500 |
2008/12/11 |
82,500 |
82,800 |
81,000 |
82,800 |
+0.36% |
43 |
2008/12/10 |
80,500 |
82,500 |
80,500 |
82,500 |
+1.23% |
35 |
2008/12/9 |
82,100 |
82,100 |
81,500 |
81,500 |
-0.61% |
19 |
2008/12/8 |
83,000 |
83,000 |
82,000 |
82,000 |
-0.12% |
316 |
2008/12/5 |
83,000 |
83,000 |
82,000 |
82,100 |
+0.00% |
35 |
2008/12/4 |
82,100 |
82,100 |
82,000 |
82,100 |
+0.12% |
6 |
2008/12/3 |
82,100 |
82,100 |
81,000 |
82,000 |
-1.20% |
32 |
2008/12/2 |
85,000 |
85,000 |
83,000 |
83,000 |
-4.60% |
14 |
2008/12/1 |
83,000 |
87,000 |
83,000 |
87,000 |
+4.82% |
32 |
2008/11/28 |
82,000 |
83,100 |
82,000 |
83,000 |
+0.00% |
1,156 |
2008/11/27 |
82,000 |
85,000 |
82,000 |
83,000 |
+1.22% |
27 |
2008/11/26 |
85,000 |
85,000 |
81,600 |
82,000 |
-3.53% |
84 |
2008/11/25 |
83,600 |
85,000 |
83,200 |
85,000 |
+2.41% |
71 |
2008/11/21 |
82,900 |
83,000 |
82,000 |
83,000 |
+0.00% |
25 |
2008/11/20 |
83,000 |
83,000 |
82,000 |
83,000 |
-2.35% |
79 |
2008/11/19 |
89,000 |
89,000 |
82,000 |
85,000 |
-4.49% |
8 |
2008/11/18 |
85,000 |
89,000 |
85,000 |
89,000 |
+6.84% |
5 |
2008/11/17 |
83,100 |
83,300 |
83,100 |
83,300 |
-5.45% |
3 |
2008/11/13 |
82,000 |
88,100 |
82,000 |
88,100 |
-4.24% |
11 |
2008/11/12 |
87,000 |
92,000 |
87,000 |
92,000 |
+5.75% |
9 |
2008/11/11 |
85,000 |
87,500 |
85,000 |
87,000 |
+6.10% |
24 |
2008/11/10 |
73,100 |
82,000 |
73,100 |
82,000 |
+13.89% |
38 |
2008/11/7 |
72,500 |
72,500 |
72,000 |
72,000 |
+0.70% |
8 |
2008/11/6 |
71,500 |
71,500 |
71,000 |
71,500 |
+2.14% |
40 |
2008/11/5 |
68,000 |
70,000 |
68,000 |
70,000 |
+5.26% |
22 |
2008/11/4 |
68,500 |
69,000 |
66,500 |
66,500 |
-2.21% |
13 |
2008/10/31 |
69,900 |
69,900 |
68,000 |
68,000 |
-2.86% |
23 |
2008/10/30 |
68,000 |
70,000 |
67,500 |
70,000 |
+6.87% |
76 |
2008/10/29 |
65,500 |
66,500 |
65,500 |
65,500 |
-2.24% |
14 |
2008/10/28 |
67,100 |
67,600 |
65,500 |
67,000 |
+4.52% |
19 |
2008/10/27 |
64,100 |
64,100 |
64,100 |
64,100 |
-6.56% |
6 |
2008/10/24 |
69,000 |
69,000 |
63,100 |
68,600 |
+5.86% |
13 |
2008/10/23 |
64,800 |
64,800 |
64,800 |
64,800 |
-6.09% |
3 |
2008/10/22 |
65,500 |
69,000 |
63,500 |
69,000 |
+6.15% |
63 |
2008/10/21 |
61,000 |
65,000 |
60,500 |
65,000 |
+8.33% |
93 |
2008/10/20 |
58,500 |
60,000 |
58,500 |
60,000 |
+7.14% |
30 |
2008/10/17 |
55,000 |
56,000 |
53,800 |
56,000 |
+0.90% |
11 |
2008/10/16 |
55,600 |
56,000 |
55,100 |
55,500 |
-1.07% |
24 |
2008/10/15 |
55,100 |
56,100 |
55,000 |
56,100 |
+0.00% |
11 |
2008/10/14 |
55,500 |
56,100 |
55,300 |
56,100 |
+0.18% |
29 |
2008/10/10 |
55,500 |
56,000 |
55,200 |
56,000 |
+0.00% |
57 |
2008/10/9 |
56,100 |
56,100 |
56,000 |
56,000 |
-0.18% |
11 |
2008/10/8 |
58,000 |
58,100 |
56,100 |
56,100 |
-3.44% |
119 |
2008/10/7 |
58,000 |
58,100 |
56,000 |
58,100 |
+0.17% |
27 |
2008/10/6 |
59,000 |
59,500 |
57,000 |
58,000 |
+0.87% |
13 |
2008/10/3 |
60,500 |
61,000 |
57,500 |
57,500 |
-7.26% |
21 |
2008/10/2 |
62,000 |
62,000 |
62,000 |
62,000 |
+0.00% |
1 |
2008/10/1 |
62,000 |
62,000 |
62,000 |
62,000 |
+0.81% |
13 |
2008/9/30 |
59,900 |
62,000 |
58,500 |
61,500 |
+2.50% |
112 |
2008/9/29 |
60,000 |
60,000 |
60,000 |
60,000 |
-1.64% |
3 |
2008/9/26 |
65,000 |
65,000 |
60,500 |
61,000 |
+0.00% |
26 |
2008/9/25 |
61,000 |
61,000 |
61,000 |
61,000 |
+3.39% |
3 |
2008/9/24 |
57,700 |
59,000 |
57,700 |
59,000 |
-0.34% |
27 |
2008/9/22 |
60,600 |
61,000 |
59,000 |
59,200 |
-2.47% |
120 |
2008/9/19 |
60,200 |
61,000 |
60,000 |
60,700 |
+0.00% |
12 |
2008/9/18 |
69,900 |
69,900 |
60,100 |
60,700 |
-6.62% |
140 |
2008/9/17 |
65,000 |
65,000 |
65,000 |
65,000 |
+8.33% |
93 |
2008/9/16 |
60,100 |
60,100 |
57,000 |
60,000 |
+0.00% |
137 |
2008/9/12 |
60,000 |
60,100 |
60,000 |
60,000 |
-3.23% |
25 |
2008/9/11 |
62,000 |
62,000 |
62,000 |
62,000 |
+0.00% |
3 |
2008/9/10 |
62,000 |
63,500 |
62,000 |
62,000 |
+0.00% |
24 |
2008/9/9 |
60,600 |
62,100 |
60,500 |
62,000 |
+1.81% |
116 |
2008/9/8 |
60,800 |
61,500 |
60,800 |
60,900 |
-0.98% |
46 |
2008/9/5 |
65,000 |
65,000 |
61,500 |
61,500 |
-5.38% |
12 |
2008/9/4 |
63,300 |
65,000 |
63,300 |
65,000 |
-4.83% |
32 |
2008/9/3 |
70,000 |
70,100 |
68,000 |
68,300 |
-6.44% |
40 |
2008/9/2 |
77,000 |
77,000 |
73,000 |
73,000 |
-7.59% |
33 |
2008/9/1 |
81,100 |
82,000 |
79,000 |
79,000 |
-2.47% |
47 |
2008/8/29 |
83,000 |
83,000 |
79,000 |
81,000 |
-3.57% |
12 |
2008/8/28 |
84,000 |
85,000 |
84,000 |
84,000 |
+0.00% |
10 |
2008/8/27 |
81,000 |
84,000 |
81,000 |
84,000 |
+3.70% |
55 |
2008/8/26 |
79,000 |
81,000 |
79,000 |
81,000 |
+2.02% |
20 |
2008/8/25 |
78,000 |
79,400 |
78,000 |
79,400 |
+4.47% |
23 |
2008/8/22 |
73,000 |
76,000 |
72,100 |
76,000 |
-3.80% |
28 |
2008/8/21 |
79,000 |
79,000 |
79,000 |
79,000 |
+0.00% |
3 |
2008/8/20 |
72,400 |
79,000 |
72,400 |
79,000 |
+4.77% |
10 |
2008/8/19 |
74,800 |
75,400 |
74,800 |
75,400 |
+0.53% |
16 |
2008/8/18 |
80,000 |
80,000 |
75,000 |
75,000 |
+1.21% |
3 |
2008/8/15 |
72,000 |
74,100 |
72,000 |
74,100 |
+1.51% |
4 |
2008/8/14 |
74,000 |
74,000 |
73,000 |
73,000 |
-8.75% |
6 |
2008/8/13 |
74,400 |
80,000 |
74,400 |
80,000 |
+6.67% |
57 |
2008/8/12 |
77,000 |
77,000 |
75,000 |
75,000 |
+1.35% |
2 |
2008/8/11 |
78,000 |
78,000 |
74,000 |
74,000 |
+5.71% |
10 |
2008/8/8 |
68,600 |
72,000 |
68,600 |
70,000 |
+2.19% |
26 |
2008/8/7 |
71,900 |
72,000 |
68,500 |
68,500 |
-2.14% |
37 |
2008/8/6 |
74,500 |
74,500 |
68,400 |
70,000 |
-5.41% |
31 |
2008/8/5 |
74,700 |
76,000 |
74,000 |
74,000 |
-5.85% |
63 |
2008/8/4 |
79,500 |
79,500 |
78,600 |
78,600 |
-1.75% |
7 |
2008/8/1 |
82,000 |
82,000 |
80,000 |
80,000 |
-2.44% |
11 |
2008/7/31 |
83,100 |
84,000 |
82,000 |
82,000 |
-1.20% |
32 |
2008/7/30 |
83,000 |
85,900 |
83,000 |
83,000 |
+0.48% |
27 |
2008/7/29 |
82,600 |
82,600 |
82,600 |
82,600 |
+0.12% |
9 |
2008/7/28 |
82,300 |
82,500 |
82,300 |
82,500 |
+0.49% |
5 |
2008/7/25 |
90,000 |
91,000 |
82,100 |
82,100 |
-1.08% |
32 |
2008/7/23 |
81,400 |
83,000 |
80,000 |
83,000 |
-1.19% |
14 |
2008/7/22 |
84,000 |
84,000 |
84,000 |
84,000 |
+0.00% |
32 |
|