日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/6/19 |
295 |
295 |
295 |
295 |
+1.03% |
1,000 |
2009/6/17 |
292 |
292 |
292 |
292 |
-1.02% |
1,000 |
2009/6/11 |
296 |
297 |
295 |
295 |
-0.67% |
5,000 |
2009/6/4 |
293 |
297 |
293 |
297 |
+1.37% |
2,000 |
2009/5/29 |
293 |
293 |
293 |
293 |
+0.00% |
1,000 |
2009/5/28 |
293 |
293 |
293 |
293 |
+0.00% |
3,000 |
2009/5/26 |
293 |
293 |
293 |
293 |
+0.34% |
4,000 |
2009/5/22 |
292 |
292 |
292 |
292 |
-0.68% |
4,000 |
2009/5/21 |
292 |
294 |
292 |
294 |
+0.68% |
3,000 |
2009/5/20 |
291 |
292 |
291 |
292 |
+1.04% |
4,000 |
2009/5/19 |
295 |
298 |
289 |
289 |
+0.00% |
20,000 |
2009/5/12 |
289 |
289 |
289 |
289 |
+0.70% |
1,000 |
2009/5/8 |
287 |
287 |
287 |
287 |
-1.37% |
1,000 |
2009/4/28 |
288 |
291 |
288 |
291 |
+1.04% |
3,000 |
2009/4/27 |
288 |
289 |
288 |
288 |
-0.35% |
12,000 |
2009/4/23 |
289 |
289 |
289 |
289 |
+0.35% |
1,000 |
2009/4/22 |
288 |
288 |
288 |
288 |
+1.41% |
6,000 |
2009/4/20 |
284 |
284 |
284 |
284 |
+4.03% |
1,000 |
2009/4/2 |
273 |
273 |
273 |
273 |
-2.50% |
4,000 |
2009/3/24 |
282 |
282 |
280 |
280 |
-0.71% |
2,000 |
2009/3/23 |
286 |
286 |
282 |
282 |
-1.40% |
6,000 |
2009/3/17 |
283 |
286 |
283 |
286 |
-3.38% |
11,000 |
2009/3/16 |
296 |
296 |
296 |
296 |
+0.34% |
1,000 |
2009/3/12 |
295 |
295 |
295 |
295 |
+0.00% |
1,000 |
2009/3/11 |
296 |
296 |
295 |
295 |
-0.34% |
23,000 |
2009/3/10 |
296 |
296 |
296 |
296 |
+0.00% |
19,000 |
2009/3/9 |
296 |
296 |
296 |
296 |
-0.34% |
2,000 |
2009/3/5 |
297 |
297 |
297 |
297 |
+0.34% |
2,000 |
2009/3/4 |
295 |
296 |
295 |
296 |
+0.00% |
2,000 |
2009/3/3 |
296 |
296 |
296 |
296 |
+0.00% |
2,000 |
2009/3/2 |
296 |
296 |
296 |
296 |
+0.00% |
2,000 |
2009/2/27 |
296 |
296 |
296 |
296 |
+0.00% |
3,000 |
2009/2/26 |
296 |
296 |
296 |
296 |
+0.00% |
6,000 |
2009/2/25 |
295 |
296 |
295 |
296 |
+0.34% |
4,000 |
2009/2/24 |
295 |
295 |
295 |
295 |
-0.34% |
3,000 |
2009/2/20 |
295 |
296 |
295 |
296 |
+0.34% |
15,000 |
2009/2/19 |
295 |
295 |
295 |
295 |
+0.00% |
1,000 |
2009/2/18 |
295 |
295 |
295 |
295 |
+0.00% |
9,000 |
2009/2/17 |
295 |
295 |
295 |
295 |
+0.00% |
6,000 |
2009/2/16 |
295 |
295 |
295 |
295 |
+0.00% |
10,000 |
2009/2/13 |
295 |
295 |
295 |
295 |
-0.34% |
14,000 |
2009/2/12 |
296 |
296 |
295 |
296 |
+0.00% |
79,000 |
2009/2/10 |
296 |
296 |
296 |
296 |
+0.00% |
8,000 |
2009/2/9 |
296 |
296 |
296 |
296 |
+0.00% |
17,000 |
2009/2/6 |
296 |
296 |
296 |
296 |
+0.00% |
23,000 |
2009/2/5 |
296 |
296 |
296 |
296 |
+0.00% |
101,000 |
2009/2/4 |
297 |
297 |
296 |
296 |
+64.44% |
111,000 |
2009/2/2 |
175 |
185 |
175 |
180 |
+0.00% |
3,000 |
2009/1/30 |
175 |
190 |
175 |
180 |
+2.86% |
5,000 |
2009/1/29 |
185 |
185 |
175 |
175 |
-7.41% |
2,000 |
2009/1/28 |
194 |
194 |
189 |
189 |
-5.03% |
2,000 |
2009/1/27 |
199 |
199 |
199 |
199 |
+2.05% |
1,000 |
2009/1/26 |
195 |
195 |
195 |
195 |
-2.50% |
1,000 |
2009/1/23 |
200 |
200 |
200 |
200 |
+0.00% |
2,000 |
2009/1/22 |
200 |
200 |
200 |
200 |
+7.53% |
2,000 |
2008/12/25 |
186 |
186 |
186 |
186 |
+0.00% |
1,000 |
2008/12/24 |
186 |
186 |
186 |
186 |
+0.00% |
1,000 |
2008/12/12 |
186 |
186 |
186 |
186 |
+0.00% |
1,000 |
2008/12/11 |
186 |
186 |
186 |
186 |
+0.00% |
1,000 |
2008/12/9 |
186 |
186 |
186 |
186 |
-15.45% |
2,000 |
2008/11/28 |
220 |
220 |
220 |
220 |
+0.00% |
1,000 |
2008/11/26 |
220 |
220 |
220 |
220 |
+10.00% |
1,000 |
2008/11/20 |
200 |
200 |
200 |
200 |
-1.48% |
1,000 |
2008/11/19 |
203 |
203 |
203 |
203 |
+0.00% |
2,000 |
2008/11/18 |
238 |
238 |
203 |
203 |
+1.50% |
3,000 |
2008/11/10 |
200 |
200 |
200 |
200 |
+0.00% |
1,000 |
2008/11/5 |
200 |
200 |
200 |
200 |
+0.00% |
2,000 |
2008/10/28 |
200 |
200 |
200 |
200 |
+0.00% |
1,000 |
2008/10/27 |
200 |
200 |
200 |
200 |
+0.00% |
1,000 |
2008/10/17 |
171 |
200 |
171 |
200 |
-7.41% |
3,000 |
2008/10/2 |
216 |
216 |
216 |
216 |
-1.82% |
2,000 |
2008/9/26 |
220 |
220 |
220 |
220 |
-6.38% |
1,000 |
2008/9/10 |
235 |
235 |
235 |
235 |
+11.90% |
3,000 |
2008/9/9 |
210 |
210 |
210 |
210 |
-10.64% |
1,000 |
2008/8/28 |
235 |
235 |
235 |
235 |
+0.00% |
1,000 |
2008/8/26 |
235 |
235 |
235 |
235 |
+0.00% |
1,000 |
2008/8/21 |
235 |
235 |
235 |
235 |
+0.00% |
3,000 |
2008/8/20 |
235 |
235 |
235 |
235 |
+0.00% |
3,000 |
2008/8/13 |
235 |
235 |
235 |
235 |
-2.08% |
5,000 |
2008/7/22 |
240 |
240 |
240 |
240 |
+2.13% |
1,000 |
2008/7/15 |
235 |
235 |
235 |
235 |
-12.96% |
1,000 |
2008/6/30 |
270 |
270 |
270 |
270 |
+0.00% |
1,000 |
2008/6/25 |
270 |
270 |
270 |
270 |
+0.00% |
4,000 |
2008/6/11 |
270 |
270 |
270 |
270 |
+0.00% |
1,000 |
2008/6/9 |
270 |
270 |
270 |
270 |
+8.00% |
1,000 |
2008/5/21 |
250 |
250 |
250 |
250 |
+1.21% |
1,000 |
2008/5/9 |
247 |
247 |
247 |
247 |
+0.00% |
2,000 |
2008/5/2 |
247 |
247 |
247 |
247 |
+0.00% |
1,000 |
2008/5/1 |
247 |
247 |
247 |
247 |
+0.82% |
1,000 |
2008/4/28 |
245 |
245 |
245 |
245 |
+4.26% |
2,000 |
2008/4/24 |
235 |
235 |
235 |
235 |
+0.43% |
1,000 |
2008/4/23 |
234 |
235 |
234 |
234 |
+1.30% |
5,000 |
2008/4/8 |
226 |
231 |
226 |
231 |
+4.52% |
3,000 |
2008/4/7 |
216 |
221 |
216 |
221 |
-6.36% |
2,000 |
2008/4/3 |
236 |
236 |
236 |
236 |
+0.00% |
1,000 |
2008/3/31 |
236 |
236 |
236 |
236 |
+0.00% |
2,000 |
2008/3/27 |
236 |
236 |
236 |
236 |
+0.43% |
1,000 |
2008/3/14 |
236 |
236 |
235 |
235 |
-0.84% |
4,000 |
2008/3/11 |
237 |
237 |
237 |
237 |
-3.66% |
1,000 |
2008/3/10 |
246 |
246 |
246 |
246 |
-3.53% |
2,000 |
2008/1/24 |
255 |
255 |
255 |
255 |
+2.00% |
1,000 |
2008/1/23 |
250 |
250 |
250 |
250 |
+0.00% |
1,000 |
2008/1/16 |
258 |
260 |
250 |
250 |
-6.02% |
5,000 |
2008/1/15 |
266 |
266 |
266 |
266 |
-2.21% |
1,000 |
2007/12/28 |
272 |
272 |
272 |
272 |
+0.00% |
2,000 |
2007/12/25 |
275 |
275 |
272 |
272 |
-1.09% |
2,000 |
2007/12/17 |
275 |
275 |
275 |
275 |
+0.00% |
1,000 |
2007/12/14 |
275 |
275 |
275 |
275 |
-3.51% |
3,000 |
2007/12/10 |
285 |
285 |
285 |
285 |
+0.00% |
1,000 |
2007/12/7 |
272 |
285 |
272 |
285 |
+5.56% |
3,000 |
2007/12/6 |
310 |
310 |
270 |
270 |
-6.90% |
7,000 |
2007/12/5 |
265 |
290 |
265 |
290 |
-3.33% |
2,000 |
2007/12/3 |
300 |
300 |
300 |
300 |
+3.45% |
1,000 |
2007/11/26 |
290 |
290 |
290 |
290 |
+0.00% |
1,000 |
2007/11/8 |
290 |
290 |
290 |
290 |
+0.00% |
1,000 |
2007/10/31 |
290 |
290 |
290 |
290 |
-1.69% |
4,000 |
2007/10/16 |
295 |
295 |
295 |
295 |
+0.00% |
2,000 |
2007/9/25 |
295 |
295 |
295 |
295 |
+0.00% |
1,000 |
2007/8/31 |
295 |
295 |
295 |
295 |
+5.36% |
1,000 |
2007/8/30 |
280 |
280 |
280 |
280 |
-0.71% |
1,000 |
2007/8/21 |
282 |
282 |
282 |
282 |
-1.05% |
1,000 |
2007/8/20 |
285 |
285 |
285 |
285 |
+0.00% |
2,000 |
2007/8/17 |
285 |
285 |
285 |
285 |
-6.25% |
2,000 |
|