日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/24 |
452 |
465 |
452 |
456 |
+1.33% |
5,000 |
2009/9/18 |
460 |
469 |
450 |
450 |
-4.26% |
8,100 |
2009/9/17 |
475 |
477 |
460 |
470 |
-2.08% |
4,000 |
2009/9/16 |
465 |
480 |
461 |
480 |
+1.05% |
5,000 |
2009/9/15 |
482 |
482 |
475 |
475 |
-1.66% |
2,600 |
2009/9/14 |
473 |
483 |
473 |
483 |
-1.02% |
400 |
2009/9/11 |
482 |
488 |
480 |
488 |
+1.24% |
3,300 |
2009/9/10 |
463 |
482 |
460 |
482 |
+4.78% |
1,800 |
2009/9/9 |
465 |
475 |
460 |
460 |
-3.16% |
1,000 |
2009/9/8 |
465 |
475 |
465 |
475 |
+1.06% |
2,300 |
2009/9/7 |
465 |
470 |
465 |
470 |
+1.08% |
1,800 |
2009/9/4 |
462 |
465 |
457 |
465 |
+0.22% |
1,800 |
2009/9/3 |
460 |
466 |
460 |
464 |
-0.43% |
2,100 |
2009/9/2 |
483 |
483 |
465 |
466 |
-3.92% |
3,200 |
2009/9/1 |
486 |
486 |
485 |
485 |
-0.21% |
3,700 |
2009/8/31 |
489 |
495 |
480 |
486 |
-0.82% |
2,100 |
2009/8/28 |
492 |
492 |
490 |
490 |
-2.00% |
1,200 |
2009/8/27 |
500 |
500 |
498 |
500 |
-0.79% |
800 |
2009/8/26 |
492 |
504 |
490 |
504 |
+1.41% |
4,600 |
2009/8/25 |
495 |
500 |
495 |
497 |
+1.43% |
8,500 |
2009/8/24 |
488 |
491 |
488 |
490 |
+0.41% |
3,000 |
2009/8/21 |
478 |
488 |
466 |
488 |
+1.04% |
1,700 |
2009/8/20 |
475 |
487 |
460 |
483 |
+1.68% |
4,800 |
2009/8/19 |
478 |
484 |
470 |
475 |
-2.46% |
3,600 |
2009/8/18 |
474 |
487 |
474 |
487 |
+2.10% |
5,400 |
2009/8/17 |
469 |
482 |
469 |
477 |
-0.62% |
3,800 |
2009/8/14 |
461 |
480 |
460 |
480 |
+3.00% |
4,500 |
2009/8/13 |
473 |
479 |
455 |
466 |
-3.72% |
4,100 |
2009/8/12 |
483 |
484 |
483 |
484 |
+2.54% |
5,200 |
2009/8/11 |
465 |
484 |
465 |
472 |
+2.39% |
6,200 |
2009/8/10 |
467 |
467 |
461 |
461 |
-1.28% |
2,300 |
2009/8/7 |
462 |
467 |
462 |
467 |
-2.10% |
200 |
2009/8/6 |
477 |
477 |
477 |
477 |
+3.25% |
100 |
2009/8/5 |
480 |
480 |
462 |
462 |
-3.14% |
1,800 |
2009/8/4 |
475 |
477 |
475 |
477 |
-0.62% |
1,700 |
2009/8/3 |
485 |
485 |
480 |
480 |
-1.03% |
3,300 |
2009/7/31 |
480 |
485 |
480 |
485 |
-0.41% |
6,100 |
2009/7/30 |
479 |
487 |
479 |
487 |
+0.62% |
300 |
2009/7/29 |
475 |
490 |
475 |
484 |
+0.83% |
3,200 |
2009/7/28 |
480 |
487 |
471 |
480 |
+0.00% |
3,200 |
2009/7/27 |
481 |
489 |
476 |
480 |
+0.84% |
3,900 |
2009/7/24 |
475 |
484 |
466 |
476 |
+3.48% |
8,700 |
2009/7/23 |
455 |
464 |
455 |
460 |
+0.88% |
9,000 |
2009/7/22 |
450 |
456 |
450 |
456 |
+1.33% |
1,300 |
2009/7/21 |
450 |
456 |
450 |
450 |
+1.12% |
2,800 |
2009/7/17 |
455 |
455 |
440 |
445 |
+0.00% |
3,700 |
2009/7/16 |
455 |
457 |
445 |
445 |
-2.20% |
6,300 |
2009/7/15 |
452 |
455 |
450 |
455 |
+1.11% |
1,500 |
2009/7/14 |
427 |
455 |
427 |
450 |
+4.17% |
9,800 |
2009/7/13 |
455 |
455 |
432 |
432 |
-5.05% |
3,500 |
2009/7/10 |
458 |
460 |
455 |
455 |
-0.66% |
5,900 |
2009/7/9 |
460 |
460 |
446 |
458 |
-1.51% |
3,400 |
2009/7/8 |
458 |
465 |
453 |
465 |
+1.09% |
18,500 |
2009/7/7 |
460 |
462 |
460 |
460 |
+0.44% |
3,100 |
2009/7/6 |
462 |
462 |
454 |
458 |
-0.87% |
6,700 |
2009/7/3 |
451 |
462 |
445 |
462 |
+0.43% |
12,900 |
2009/7/2 |
465 |
465 |
460 |
460 |
-2.95% |
1,500 |
2009/7/1 |
444 |
476 |
444 |
474 |
+5.80% |
27,700 |
2009/6/30 |
445 |
451 |
436 |
448 |
-1.10% |
16,100 |
2009/6/29 |
442 |
455 |
438 |
453 |
+2.03% |
11,600 |
2009/6/26 |
435 |
444 |
432 |
444 |
+2.54% |
31,000 |
2009/6/25 |
427 |
436 |
419 |
433 |
+1.41% |
12,900 |
2009/6/24 |
427 |
427 |
413 |
427 |
+0.00% |
3,700 |
2009/6/23 |
429 |
429 |
427 |
427 |
-0.70% |
500 |
2009/6/22 |
424 |
435 |
419 |
430 |
+1.18% |
8,000 |
2009/6/19 |
415 |
425 |
415 |
425 |
+0.00% |
1,300 |
2009/6/18 |
421 |
425 |
416 |
425 |
+0.00% |
500 |
2009/6/17 |
415 |
430 |
415 |
425 |
+0.00% |
3,400 |
2009/6/16 |
425 |
435 |
416 |
425 |
+0.00% |
4,500 |
2009/6/15 |
418 |
430 |
418 |
425 |
+1.67% |
2,500 |
2009/6/12 |
415 |
420 |
415 |
418 |
+0.48% |
9,900 |
2009/6/11 |
416 |
417 |
416 |
416 |
-0.24% |
600 |
2009/6/10 |
417 |
420 |
416 |
417 |
+0.00% |
5,200 |
2009/6/9 |
419 |
419 |
401 |
417 |
-0.71% |
3,500 |
2009/6/8 |
400 |
423 |
400 |
420 |
+6.33% |
4,100 |
2009/6/5 |
397 |
400 |
390 |
395 |
+0.00% |
10,300 |
2009/6/4 |
385 |
395 |
375 |
395 |
+3.13% |
20,400 |
2009/6/3 |
380 |
384 |
375 |
383 |
+0.79% |
7,000 |
2009/6/2 |
378 |
380 |
372 |
380 |
+2.70% |
4,300 |
2009/6/1 |
370 |
375 |
355 |
370 |
-1.33% |
9,600 |
2009/5/29 |
371 |
375 |
365 |
375 |
-1.32% |
2,100 |
2009/5/28 |
372 |
380 |
370 |
380 |
+1.33% |
6,100 |
2009/5/27 |
380 |
385 |
375 |
375 |
+0.00% |
11,400 |
2009/5/26 |
374 |
383 |
374 |
375 |
+0.00% |
5,500 |
2009/5/25 |
381 |
385 |
373 |
375 |
+1.08% |
22,800 |
2009/5/22 |
370 |
372 |
366 |
371 |
+0.54% |
3,000 |
2009/5/21 |
370 |
373 |
369 |
369 |
-0.27% |
3,600 |
2009/5/20 |
368 |
370 |
363 |
370 |
+0.00% |
2,800 |
2009/5/19 |
370 |
370 |
362 |
370 |
+0.00% |
1,200 |
2009/5/18 |
360 |
370 |
346 |
370 |
+2.78% |
2,900 |
2009/5/15 |
361 |
361 |
350 |
360 |
-4.00% |
8,600 |
2009/5/13 |
369 |
377 |
356 |
375 |
+1.63% |
2,000 |
2009/5/12 |
377 |
378 |
365 |
369 |
-2.64% |
13,500 |
2009/5/11 |
366 |
379 |
361 |
379 |
+6.46% |
22,100 |
2009/5/8 |
325 |
356 |
320 |
356 |
+9.54% |
33,400 |
2009/5/7 |
320 |
327 |
320 |
325 |
+3.17% |
15,000 |
2009/5/1 |
310 |
315 |
304 |
315 |
+1.61% |
10,100 |
2009/4/30 |
316 |
324 |
310 |
310 |
-1.90% |
16,700 |
2009/4/28 |
314 |
327 |
313 |
316 |
+9.34% |
47,600 |
2009/4/27 |
292 |
292 |
283 |
289 |
+0.70% |
4,900 |
2009/4/24 |
285 |
287 |
278 |
287 |
+3.99% |
13,700 |
2009/4/23 |
276 |
276 |
271 |
276 |
+0.00% |
5,600 |
2009/4/22 |
276 |
279 |
271 |
276 |
+0.36% |
5,600 |
2009/4/21 |
276 |
276 |
275 |
275 |
-0.36% |
7,700 |
2009/4/20 |
281 |
283 |
276 |
276 |
-1.43% |
7,800 |
2009/4/17 |
280 |
284 |
279 |
280 |
-0.36% |
11,800 |
2009/4/16 |
277 |
285 |
277 |
281 |
+0.36% |
13,500 |
2009/4/15 |
284 |
285 |
280 |
280 |
-1.41% |
8,900 |
2009/4/14 |
285 |
285 |
275 |
284 |
-2.07% |
16,700 |
2009/4/13 |
285 |
290 |
279 |
290 |
+2.47% |
17,900 |
2009/4/10 |
278 |
285 |
278 |
283 |
+1.80% |
24,800 |
2009/4/9 |
273 |
278 |
271 |
278 |
+2.58% |
6,300 |
2009/4/8 |
276 |
276 |
270 |
271 |
-2.52% |
10,900 |
2009/4/7 |
278 |
278 |
277 |
278 |
-0.71% |
5,100 |
2009/4/6 |
282 |
285 |
276 |
280 |
-0.36% |
7,700 |
2009/4/3 |
285 |
285 |
281 |
281 |
-1.40% |
12,900 |
2009/4/2 |
273 |
285 |
273 |
285 |
+4.40% |
12,600 |
2009/4/1 |
275 |
275 |
270 |
273 |
-0.73% |
3,100 |
2009/3/30 |
280 |
281 |
275 |
275 |
-1.79% |
3,600 |
2009/3/27 |
280 |
280 |
280 |
280 |
+0.00% |
900 |
2009/3/26 |
280 |
280 |
276 |
280 |
-1.75% |
7,100 |
2009/3/25 |
284 |
286 |
282 |
285 |
-0.70% |
21,900 |
2009/3/24 |
285 |
288 |
285 |
287 |
+0.70% |
57,200 |
|