日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/2/27 |
23 |
23 |
23 |
23 |
+0.00% |
192,000 |
2009/2/26 |
23 |
23 |
23 |
23 |
-4.17% |
103,000 |
2009/2/25 |
23 |
24 |
23 |
24 |
+4.35% |
183,000 |
2009/2/24 |
23 |
23 |
23 |
23 |
+0.00% |
799,000 |
2009/2/23 |
23 |
23 |
23 |
23 |
+0.00% |
253,000 |
2009/2/20 |
24 |
24 |
23 |
23 |
+0.00% |
54,000 |
2009/2/19 |
24 |
24 |
23 |
23 |
+0.00% |
3,000 |
2009/2/18 |
23 |
23 |
22 |
23 |
+0.00% |
677,000 |
2009/2/17 |
22 |
23 |
22 |
23 |
+0.00% |
344,000 |
2009/2/16 |
22 |
23 |
22 |
23 |
+0.00% |
178,000 |
2009/2/13 |
22 |
23 |
22 |
23 |
+4.55% |
38,000 |
2009/2/12 |
22 |
23 |
22 |
22 |
-4.35% |
60,000 |
2009/2/10 |
23 |
23 |
23 |
23 |
+4.55% |
67,000 |
2009/2/9 |
23 |
23 |
22 |
22 |
-4.35% |
167,000 |
2009/2/6 |
23 |
23 |
22 |
23 |
+0.00% |
148,000 |
2009/2/5 |
22 |
23 |
22 |
23 |
+0.00% |
96,000 |
2009/2/4 |
22 |
23 |
22 |
23 |
+4.55% |
83,000 |
2009/2/3 |
22 |
23 |
22 |
22 |
+0.00% |
206,000 |
2009/2/2 |
22 |
22 |
21 |
22 |
+0.00% |
299,000 |
2009/1/30 |
22 |
23 |
22 |
22 |
+0.00% |
228,000 |
2009/1/29 |
22 |
23 |
22 |
22 |
+0.00% |
533,000 |
2009/1/28 |
23 |
23 |
22 |
22 |
+0.00% |
168,000 |
2009/1/27 |
22 |
23 |
22 |
22 |
+4.76% |
316,000 |
2009/1/26 |
22 |
22 |
21 |
21 |
-4.55% |
19,000 |
2009/1/23 |
22 |
22 |
21 |
22 |
-4.35% |
68,000 |
2009/1/22 |
22 |
23 |
21 |
23 |
+4.55% |
156,000 |
2009/1/21 |
21 |
22 |
21 |
22 |
+4.76% |
373,000 |
2009/1/20 |
21 |
22 |
21 |
21 |
+0.00% |
78,000 |
2009/1/19 |
22 |
22 |
21 |
21 |
-4.55% |
96,000 |
2009/1/16 |
22 |
22 |
22 |
22 |
+0.00% |
75,000 |
2009/1/15 |
22 |
22 |
22 |
22 |
+0.00% |
78,000 |
2009/1/14 |
22 |
22 |
22 |
22 |
-4.35% |
25,000 |
2009/1/13 |
21 |
23 |
21 |
23 |
+4.55% |
163,000 |
2009/1/9 |
22 |
22 |
21 |
22 |
+4.76% |
33,000 |
2009/1/8 |
21 |
22 |
21 |
21 |
-8.70% |
46,000 |
2009/1/7 |
19 |
23 |
19 |
23 |
+21.05% |
434,000 |
2009/1/6 |
20 |
20 |
19 |
19 |
-5.00% |
41,000 |
2009/1/5 |
19 |
20 |
19 |
20 |
+5.26% |
62,000 |
2008/12/30 |
19 |
19 |
18 |
19 |
+0.00% |
3,000 |
2008/12/29 |
19 |
19 |
19 |
19 |
+0.00% |
21,000 |
2008/12/26 |
19 |
20 |
19 |
19 |
+5.56% |
42,000 |
2008/12/25 |
18 |
18 |
17 |
18 |
+0.00% |
23,000 |
2008/12/24 |
18 |
18 |
18 |
18 |
+0.00% |
29,000 |
2008/12/22 |
19 |
19 |
18 |
18 |
-5.26% |
77,000 |
2008/12/19 |
19 |
19 |
19 |
19 |
+0.00% |
77,000 |
2008/12/18 |
19 |
19 |
19 |
19 |
-5.00% |
71,000 |
2008/12/17 |
20 |
20 |
19 |
20 |
+0.00% |
31,000 |
2008/12/16 |
20 |
20 |
19 |
20 |
+5.26% |
342,000 |
2008/12/15 |
15 |
23 |
15 |
19 |
+26.67% |
991,000 |
2008/12/12 |
16 |
16 |
15 |
15 |
-6.25% |
177,000 |
2008/12/11 |
14 |
16 |
13 |
16 |
+6.67% |
191,000 |
2008/12/10 |
14 |
15 |
13 |
15 |
+7.14% |
209,000 |
2008/12/9 |
17 |
17 |
14 |
14 |
-22.22% |
231,000 |
2008/12/8 |
18 |
18 |
18 |
18 |
+0.00% |
73,000 |
2008/12/5 |
18 |
19 |
18 |
18 |
+0.00% |
40,000 |
2008/12/4 |
20 |
20 |
18 |
18 |
-5.26% |
115,000 |
2008/12/3 |
19 |
19 |
19 |
19 |
+0.00% |
153,000 |
2008/12/2 |
21 |
21 |
19 |
19 |
-5.00% |
95,000 |
2008/12/1 |
20 |
20 |
20 |
20 |
+0.00% |
203,000 |
2008/11/28 |
20 |
21 |
20 |
20 |
-9.09% |
159,000 |
2008/11/27 |
21 |
22 |
20 |
22 |
+4.76% |
211,000 |
2008/11/26 |
21 |
22 |
21 |
21 |
+0.00% |
219,000 |
2008/11/25 |
22 |
23 |
21 |
21 |
-4.55% |
303,000 |
2008/11/21 |
22 |
23 |
22 |
22 |
-4.35% |
107,000 |
2008/11/20 |
23 |
23 |
22 |
23 |
+0.00% |
694,000 |
2008/11/19 |
26 |
28 |
23 |
23 |
+4.55% |
1,870,000 |
2008/11/18 |
22 |
25 |
22 |
22 |
+0.00% |
189,000 |
2008/11/17 |
23 |
24 |
22 |
22 |
+0.00% |
101,000 |
2008/11/14 |
24 |
24 |
22 |
22 |
-8.33% |
38,000 |
2008/11/13 |
24 |
24 |
23 |
24 |
-4.00% |
28,000 |
2008/11/12 |
24 |
25 |
24 |
25 |
+0.00% |
58,000 |
2008/11/11 |
25 |
27 |
24 |
25 |
+0.00% |
69,000 |
2008/11/10 |
23 |
25 |
23 |
25 |
+4.17% |
107,000 |
2008/11/7 |
24 |
24 |
24 |
24 |
+0.00% |
14,000 |
2008/11/6 |
25 |
25 |
23 |
24 |
-4.00% |
73,000 |
2008/11/5 |
23 |
27 |
22 |
25 |
+8.70% |
352,000 |
2008/11/4 |
24 |
24 |
22 |
23 |
-8.00% |
94,000 |
2008/10/31 |
25 |
25 |
23 |
25 |
+0.00% |
106,000 |
2008/10/30 |
25 |
25 |
24 |
25 |
+0.00% |
92,000 |
2008/10/29 |
26 |
26 |
25 |
25 |
+0.00% |
135,000 |
2008/10/28 |
24 |
26 |
24 |
25 |
+0.00% |
115,000 |
2008/10/27 |
24 |
31 |
24 |
25 |
-3.85% |
879,000 |
2008/10/24 |
27 |
28 |
25 |
26 |
-7.14% |
284,000 |
2008/10/23 |
24 |
31 |
23 |
28 |
+16.67% |
1,695,000 |
2008/10/22 |
26 |
26 |
23 |
24 |
-7.69% |
196,000 |
2008/10/21 |
30 |
30 |
25 |
26 |
-10.34% |
477,000 |
2008/10/20 |
27 |
33 |
27 |
29 |
+16.00% |
2,093,000 |
2008/10/17 |
23 |
33 |
22 |
25 |
+19.05% |
2,997,000 |
2008/10/16 |
24 |
24 |
21 |
21 |
-16.00% |
84,000 |
2008/10/15 |
25 |
25 |
24 |
25 |
-3.85% |
29,000 |
2008/10/14 |
25 |
26 |
24 |
26 |
+23.81% |
135,000 |
2008/10/10 |
21 |
21 |
19 |
21 |
+5.00% |
74,000 |
2008/10/9 |
18 |
21 |
18 |
20 |
+11.11% |
74,000 |
2008/10/8 |
19 |
22 |
18 |
18 |
-10.00% |
114,000 |
2008/10/7 |
20 |
23 |
18 |
20 |
-16.67% |
233,000 |
2008/10/6 |
27 |
27 |
24 |
24 |
-14.29% |
109,000 |
2008/10/3 |
29 |
30 |
28 |
28 |
-6.67% |
147,000 |
2008/10/2 |
31 |
31 |
30 |
30 |
-3.23% |
35,000 |
2008/10/1 |
33 |
33 |
31 |
31 |
-6.06% |
62,000 |
2008/9/30 |
31 |
33 |
30 |
33 |
+0.00% |
147,000 |
2008/9/29 |
35 |
35 |
33 |
33 |
-5.71% |
63,000 |
2008/9/26 |
34 |
35 |
34 |
35 |
+2.94% |
49,000 |
2008/9/25 |
34 |
34 |
34 |
34 |
+0.00% |
28,000 |
2008/9/24 |
34 |
34 |
34 |
34 |
-2.86% |
39,000 |
2008/9/22 |
36 |
36 |
35 |
35 |
+0.00% |
41,000 |
2008/9/19 |
36 |
36 |
34 |
35 |
-2.78% |
117,000 |
2008/9/18 |
37 |
37 |
35 |
36 |
-2.70% |
83,000 |
2008/9/17 |
36 |
39 |
35 |
37 |
+5.71% |
172,000 |
2008/9/16 |
35 |
40 |
35 |
35 |
-7.89% |
335,000 |
2008/9/12 |
38 |
40 |
36 |
38 |
-2.56% |
164,000 |
2008/9/11 |
37 |
42 |
36 |
39 |
+8.33% |
330,000 |
2008/9/10 |
35 |
36 |
34 |
36 |
+2.86% |
43,000 |
2008/9/9 |
36 |
36 |
35 |
35 |
-2.78% |
81,000 |
2008/9/8 |
36 |
39 |
36 |
36 |
+2.86% |
102,000 |
2008/9/5 |
32 |
35 |
32 |
35 |
-5.41% |
103,000 |
2008/9/4 |
39 |
39 |
36 |
37 |
-7.50% |
217,000 |
2008/9/3 |
40 |
40 |
39 |
40 |
-2.44% |
96,000 |
2008/9/2 |
40 |
41 |
39 |
41 |
+2.50% |
192,000 |
2008/9/1 |
41 |
41 |
40 |
40 |
-2.44% |
80,000 |
2008/8/29 |
41 |
42 |
40 |
41 |
-2.38% |
100,000 |
2008/8/28 |
39 |
44 |
39 |
42 |
+7.69% |
264,000 |
2008/8/27 |
39 |
39 |
38 |
39 |
-2.50% |
24,000 |
2008/8/26 |
40 |
40 |
38 |
40 |
+0.00% |
194,000 |
|