日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/8/25 |
788 |
788 |
788 |
788 |
+0.25% |
300 |
2009/8/24 |
786 |
787 |
786 |
786 |
+0.64% |
2,000 |
2009/8/21 |
781 |
781 |
781 |
781 |
+0.00% |
400 |
2009/8/20 |
770 |
781 |
770 |
781 |
-0.89% |
3,300 |
2009/8/19 |
792 |
792 |
788 |
788 |
+3.28% |
300 |
2009/8/18 |
755 |
763 |
755 |
763 |
+0.13% |
5,500 |
2009/8/17 |
752 |
762 |
752 |
762 |
+0.13% |
5,900 |
2009/8/14 |
766 |
766 |
760 |
761 |
-1.30% |
2,000 |
2009/8/13 |
771 |
771 |
771 |
771 |
-0.77% |
1,100 |
2009/8/12 |
771 |
777 |
771 |
777 |
-0.51% |
2,600 |
2009/8/11 |
766 |
785 |
766 |
781 |
+1.56% |
8,700 |
2009/8/10 |
769 |
775 |
756 |
769 |
+0.00% |
9,600 |
2009/8/7 |
763 |
773 |
763 |
769 |
+0.00% |
3,400 |
2009/8/6 |
768 |
779 |
768 |
769 |
+0.00% |
7,800 |
2009/8/5 |
763 |
775 |
763 |
769 |
+0.39% |
10,400 |
2009/8/4 |
746 |
766 |
746 |
766 |
+4.08% |
20,200 |
2009/8/3 |
736 |
762 |
736 |
736 |
+0.00% |
11,900 |
2009/7/31 |
740 |
741 |
736 |
736 |
-0.81% |
2,400 |
2009/7/30 |
731 |
742 |
731 |
742 |
+1.64% |
16,800 |
2009/7/29 |
730 |
730 |
730 |
730 |
+0.83% |
2,800 |
2009/7/28 |
725 |
730 |
724 |
724 |
-1.36% |
8,800 |
2009/7/27 |
720 |
734 |
720 |
734 |
+5.61% |
300 |
2009/7/24 |
695 |
695 |
695 |
695 |
-0.57% |
400 |
2009/7/23 |
710 |
710 |
699 |
699 |
-1.13% |
3,600 |
2009/7/22 |
702 |
708 |
702 |
707 |
+1.73% |
2,900 |
2009/7/21 |
690 |
695 |
690 |
695 |
+0.72% |
2,600 |
2009/7/17 |
692 |
692 |
688 |
690 |
+0.29% |
2,000 |
2009/7/16 |
690 |
698 |
688 |
688 |
+1.18% |
1,400 |
2009/7/15 |
685 |
685 |
680 |
680 |
-0.73% |
1,400 |
2009/7/14 |
695 |
695 |
685 |
685 |
-2.84% |
2,200 |
2009/7/13 |
712 |
712 |
705 |
705 |
-0.98% |
2,200 |
2009/7/10 |
713 |
713 |
712 |
712 |
-0.14% |
900 |
2009/7/9 |
722 |
722 |
705 |
713 |
-2.06% |
2,600 |
2009/7/8 |
732 |
734 |
728 |
728 |
-0.55% |
3,500 |
2009/7/7 |
728 |
735 |
728 |
732 |
+1.39% |
9,700 |
2009/7/6 |
725 |
725 |
711 |
722 |
-0.14% |
8,700 |
2009/7/3 |
720 |
723 |
718 |
723 |
+0.42% |
5,200 |
2009/7/2 |
718 |
720 |
718 |
720 |
+1.12% |
2,300 |
2009/7/1 |
691 |
712 |
691 |
712 |
+1.57% |
2,800 |
2009/6/30 |
675 |
701 |
673 |
701 |
+3.85% |
15,000 |
2009/6/29 |
664 |
675 |
664 |
675 |
+2.27% |
9,500 |
2009/6/26 |
660 |
660 |
660 |
660 |
+0.76% |
400 |
2009/6/25 |
643 |
655 |
643 |
655 |
+2.66% |
3,600 |
2009/6/24 |
637 |
638 |
630 |
638 |
+0.16% |
4,000 |
2009/6/23 |
631 |
637 |
626 |
637 |
-2.00% |
10,000 |
2009/6/22 |
641 |
650 |
641 |
650 |
+1.56% |
10,400 |
2009/6/19 |
642 |
642 |
637 |
640 |
-0.31% |
14,300 |
2009/6/18 |
649 |
649 |
642 |
642 |
-1.23% |
8,700 |
2009/6/17 |
650 |
651 |
646 |
650 |
+0.93% |
6,600 |
2009/6/16 |
644 |
644 |
644 |
644 |
-2.13% |
100 |
2009/6/15 |
650 |
659 |
640 |
658 |
+1.23% |
19,800 |
2009/6/12 |
648 |
655 |
648 |
650 |
-1.22% |
6,500 |
2009/6/11 |
658 |
658 |
642 |
658 |
+0.92% |
5,100 |
2009/6/10 |
645 |
660 |
645 |
652 |
+1.88% |
10,200 |
2009/6/9 |
640 |
640 |
636 |
640 |
-0.78% |
7,900 |
2009/6/8 |
644 |
650 |
635 |
645 |
+1.10% |
12,900 |
2009/6/5 |
636 |
640 |
620 |
638 |
-1.24% |
9,400 |
2009/6/4 |
650 |
650 |
627 |
646 |
-0.15% |
7,400 |
2009/6/3 |
635 |
650 |
635 |
647 |
+1.57% |
37,200 |
2009/6/2 |
632 |
638 |
620 |
637 |
+1.11% |
36,300 |
2009/6/1 |
606 |
630 |
605 |
630 |
+4.13% |
42,300 |
2009/5/29 |
605 |
605 |
594 |
605 |
+19.80% |
48,200 |
2009/5/28 |
505 |
505 |
505 |
505 |
+18.82% |
1,100 |
2009/5/27 |
425 |
425 |
425 |
425 |
+23.19% |
1,200 |
2009/5/26 |
349 |
349 |
345 |
345 |
+0.88% |
2,700 |
2009/5/25 |
335 |
342 |
335 |
342 |
+7.21% |
1,400 |
2009/5/22 |
319 |
319 |
319 |
319 |
-3.33% |
100 |
2009/5/21 |
330 |
330 |
330 |
330 |
-2.08% |
1,000 |
2009/5/20 |
337 |
337 |
337 |
337 |
+0.00% |
100 |
2009/5/18 |
337 |
337 |
337 |
337 |
+0.60% |
200 |
2009/5/15 |
330 |
335 |
330 |
335 |
+0.00% |
1,000 |
2009/5/12 |
335 |
335 |
335 |
335 |
+1.52% |
500 |
2009/5/11 |
330 |
330 |
330 |
330 |
+0.00% |
1,800 |
2009/5/8 |
321 |
330 |
320 |
330 |
+3.12% |
2,400 |
2009/5/7 |
300 |
320 |
300 |
320 |
+6.67% |
2,200 |
2009/5/1 |
300 |
300 |
300 |
300 |
+0.00% |
1,600 |
2009/4/30 |
290 |
300 |
290 |
300 |
+3.45% |
1,100 |
2009/4/28 |
290 |
290 |
290 |
290 |
+0.00% |
200 |
2009/4/17 |
290 |
290 |
290 |
290 |
+3.57% |
100 |
2009/4/13 |
275 |
280 |
275 |
280 |
+0.00% |
10,300 |
2009/4/10 |
280 |
280 |
280 |
280 |
+0.00% |
300 |
2009/4/9 |
280 |
280 |
280 |
280 |
+1.82% |
800 |
2009/3/19 |
275 |
275 |
275 |
275 |
+0.00% |
100 |
2009/3/10 |
275 |
275 |
275 |
275 |
+0.00% |
900 |
2009/3/3 |
275 |
275 |
275 |
275 |
-1.79% |
1,800 |
2009/2/23 |
280 |
280 |
280 |
280 |
+0.00% |
1,000 |
2009/2/10 |
280 |
280 |
280 |
280 |
-6.67% |
1,500 |
2009/2/9 |
300 |
300 |
300 |
300 |
+11.11% |
1,000 |
2009/2/6 |
240 |
270 |
240 |
270 |
+14.89% |
800 |
2009/2/5 |
235 |
235 |
235 |
235 |
+6.82% |
100 |
2009/2/4 |
220 |
220 |
220 |
220 |
+4.76% |
500 |
2009/2/3 |
210 |
210 |
210 |
210 |
+0.96% |
1,000 |
2009/2/2 |
208 |
208 |
208 |
208 |
-0.95% |
100 |
2009/1/30 |
210 |
210 |
210 |
210 |
+0.00% |
1,000 |
2009/1/20 |
210 |
210 |
210 |
210 |
-2.33% |
1,000 |
2009/1/19 |
215 |
215 |
215 |
215 |
+0.00% |
4,000 |
2009/1/8 |
215 |
215 |
215 |
215 |
+2.38% |
4,000 |
2008/12/5 |
210 |
210 |
210 |
210 |
+0.00% |
1,000 |
2008/12/3 |
210 |
210 |
210 |
210 |
+0.00% |
1,000 |
2008/11/7 |
210 |
210 |
210 |
210 |
+5.00% |
1,000 |
2008/10/31 |
200 |
200 |
200 |
200 |
-11.11% |
2,000 |
2008/10/9 |
225 |
225 |
225 |
225 |
-4.66% |
3,000 |
2008/10/7 |
236 |
236 |
236 |
236 |
-0.42% |
2,000 |
2008/10/6 |
237 |
237 |
237 |
237 |
-9.54% |
1,000 |
2008/10/3 |
262 |
262 |
262 |
262 |
+0.00% |
1,000 |
2008/10/1 |
262 |
262 |
262 |
262 |
-9.66% |
1,000 |
2008/9/18 |
290 |
290 |
290 |
290 |
-3.01% |
4,000 |
2008/9/3 |
299 |
299 |
299 |
299 |
+0.00% |
1,000 |
2008/8/7 |
299 |
299 |
299 |
299 |
-0.33% |
1,000 |
2008/7/10 |
300 |
300 |
300 |
300 |
+0.00% |
1,000 |
2008/7/7 |
300 |
300 |
300 |
300 |
+0.00% |
1,000 |
2008/7/3 |
300 |
300 |
300 |
300 |
+5.26% |
1,000 |
2008/6/23 |
285 |
285 |
285 |
285 |
-6.56% |
1,000 |
2008/6/12 |
305 |
305 |
305 |
305 |
+1.33% |
1,000 |
2008/6/10 |
301 |
301 |
301 |
301 |
-2.90% |
2,000 |
2008/6/3 |
310 |
310 |
310 |
310 |
+0.00% |
1,000 |
2008/5/7 |
310 |
310 |
310 |
310 |
+0.00% |
1,000 |
2008/5/2 |
310 |
310 |
310 |
310 |
+10.71% |
1,000 |
2008/4/23 |
280 |
280 |
280 |
280 |
+3.70% |
1,000 |
2008/4/14 |
270 |
270 |
270 |
270 |
-3.57% |
1,000 |
2008/4/8 |
280 |
280 |
280 |
280 |
+0.00% |
1,000 |
2008/4/3 |
280 |
280 |
280 |
280 |
+0.00% |
1,000 |
2008/4/2 |
280 |
280 |
280 |
280 |
-5.08% |
1,000 |
|