日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/10/7 |
282 |
287 |
280 |
281 |
-2.09% |
12,000 |
2009/10/5 |
290 |
290 |
287 |
287 |
-2.71% |
8,000 |
2009/10/2 |
305 |
305 |
295 |
295 |
-3.28% |
2,000 |
2009/10/1 |
305 |
305 |
305 |
305 |
+0.00% |
500 |
2009/9/30 |
309 |
309 |
296 |
305 |
-2.87% |
14,500 |
2009/9/29 |
314 |
315 |
314 |
314 |
+1.62% |
6,500 |
2009/9/28 |
309 |
309 |
309 |
309 |
-1.28% |
1,500 |
2009/9/25 |
314 |
322 |
313 |
313 |
-2.80% |
6,500 |
2009/9/24 |
320 |
324 |
319 |
322 |
+1.26% |
14,000 |
2009/9/18 |
313 |
318 |
311 |
318 |
+0.63% |
8,000 |
2009/9/17 |
314 |
318 |
313 |
316 |
+0.96% |
3,500 |
2009/9/16 |
318 |
318 |
313 |
313 |
-1.57% |
19,500 |
2009/9/15 |
316 |
318 |
316 |
318 |
+0.63% |
28,000 |
2009/9/14 |
316 |
316 |
313 |
316 |
+0.00% |
7,000 |
2009/9/11 |
312 |
318 |
312 |
316 |
+1.61% |
17,500 |
2009/9/10 |
306 |
314 |
300 |
311 |
+3.32% |
48,000 |
2009/9/9 |
299 |
305 |
299 |
301 |
+0.33% |
3,000 |
2009/9/8 |
309 |
309 |
300 |
300 |
-0.33% |
5,000 |
2009/9/7 |
300 |
303 |
300 |
301 |
+0.33% |
4,500 |
2009/9/4 |
300 |
300 |
300 |
300 |
-1.64% |
1,500 |
2009/9/3 |
295 |
305 |
295 |
305 |
+2.35% |
11,000 |
2009/9/2 |
300 |
300 |
298 |
298 |
-3.87% |
9,500 |
2009/9/1 |
305 |
310 |
305 |
310 |
+1.64% |
12,000 |
2009/8/31 |
308 |
316 |
300 |
305 |
-0.33% |
31,000 |
2009/8/28 |
309 |
309 |
305 |
306 |
-0.65% |
6,000 |
2009/8/27 |
302 |
308 |
302 |
308 |
+1.99% |
20,000 |
2009/8/26 |
300 |
302 |
300 |
302 |
+2.03% |
15,500 |
2009/8/25 |
303 |
303 |
295 |
296 |
-1.33% |
9,500 |
2009/8/24 |
294 |
304 |
294 |
300 |
+3.45% |
39,500 |
2009/8/21 |
287 |
290 |
287 |
290 |
+0.00% |
3,000 |
2009/8/20 |
290 |
290 |
290 |
290 |
+3.57% |
2,500 |
2009/8/19 |
280 |
280 |
280 |
280 |
-3.45% |
1,500 |
2009/8/17 |
292 |
292 |
290 |
290 |
-1.69% |
25,500 |
2009/8/14 |
295 |
295 |
295 |
295 |
+0.34% |
1,000 |
2009/8/13 |
284 |
294 |
284 |
294 |
+1.73% |
4,500 |
2009/8/12 |
290 |
290 |
282 |
289 |
-3.34% |
59,000 |
2009/8/10 |
295 |
299 |
295 |
299 |
+6.79% |
1,000 |
2009/8/7 |
282 |
282 |
280 |
280 |
-6.67% |
1,000 |
2009/8/5 |
297 |
300 |
297 |
300 |
+1.69% |
31,500 |
2009/8/4 |
295 |
295 |
295 |
295 |
+0.00% |
6,000 |
2009/7/31 |
286 |
295 |
286 |
295 |
+4.98% |
13,000 |
2009/7/30 |
281 |
281 |
281 |
281 |
-2.09% |
500 |
2009/7/28 |
287 |
287 |
287 |
287 |
-1.03% |
1,000 |
2009/7/27 |
283 |
290 |
283 |
290 |
+3.57% |
4,000 |
2009/7/24 |
280 |
288 |
278 |
280 |
+1.08% |
10,000 |
2009/7/23 |
270 |
277 |
270 |
277 |
+0.73% |
3,000 |
2009/7/22 |
270 |
275 |
270 |
275 |
+1.85% |
2,000 |
2009/7/21 |
270 |
271 |
263 |
270 |
+3.45% |
12,500 |
2009/7/16 |
261 |
261 |
261 |
261 |
+1.16% |
500 |
2009/7/15 |
268 |
268 |
258 |
258 |
-3.73% |
45,500 |
2009/7/14 |
270 |
270 |
258 |
268 |
+0.37% |
3,500 |
2009/7/13 |
275 |
281 |
262 |
267 |
-0.74% |
7,000 |
2009/7/10 |
271 |
271 |
269 |
269 |
-2.54% |
2,500 |
2009/7/9 |
276 |
276 |
276 |
276 |
-0.72% |
500 |
2009/7/7 |
275 |
283 |
270 |
278 |
-0.71% |
19,500 |
2009/7/6 |
280 |
280 |
280 |
280 |
+0.00% |
500 |
2009/7/3 |
283 |
283 |
280 |
280 |
-6.67% |
3,500 |
2009/7/2 |
300 |
300 |
300 |
300 |
+1.01% |
500 |
2009/7/1 |
293 |
305 |
293 |
297 |
+2.06% |
16,000 |
2009/6/30 |
287 |
292 |
285 |
291 |
+1.04% |
6,000 |
2009/6/29 |
274 |
288 |
272 |
288 |
+6.27% |
18,000 |
2009/6/26 |
271 |
271 |
271 |
271 |
-3.21% |
500 |
2009/6/25 |
273 |
280 |
273 |
280 |
+2.56% |
7,500 |
2009/6/24 |
281 |
281 |
271 |
273 |
-2.50% |
6,000 |
2009/6/23 |
282 |
282 |
280 |
280 |
-4.76% |
1,000 |
2009/6/22 |
280 |
294 |
280 |
294 |
+3.89% |
16,500 |
2009/6/19 |
280 |
287 |
280 |
283 |
-0.70% |
14,500 |
2009/6/18 |
279 |
285 |
279 |
285 |
+1.79% |
27,000 |
2009/6/17 |
275 |
283 |
270 |
280 |
-1.75% |
124,000 |
2009/6/16 |
289 |
290 |
285 |
285 |
+2.89% |
39,500 |
2009/6/15 |
279 |
280 |
277 |
277 |
+0.73% |
22,500 |
2009/6/12 |
279 |
279 |
275 |
275 |
-0.36% |
18,500 |
2009/6/11 |
277 |
280 |
272 |
276 |
-1.78% |
37,500 |
2009/6/10 |
307 |
307 |
265 |
281 |
-6.95% |
21,000 |
2009/6/9 |
325 |
330 |
295 |
302 |
-5.62% |
58,500 |
2009/6/8 |
320 |
320 |
320 |
320 |
+33.33% |
38,500 |
2009/6/5 |
240 |
240 |
240 |
240 |
-2.04% |
10,000 |
2009/6/1 |
241 |
245 |
241 |
245 |
-1.61% |
1,500 |
2009/5/26 |
249 |
249 |
249 |
249 |
-1.97% |
500 |
2009/5/25 |
246 |
255 |
246 |
254 |
+4.53% |
8,000 |
2009/5/22 |
245 |
245 |
243 |
243 |
+1.25% |
2,000 |
2009/5/21 |
245 |
245 |
240 |
240 |
-5.88% |
2,500 |
2009/5/19 |
250 |
255 |
250 |
255 |
+2.82% |
10,500 |
2009/5/18 |
248 |
248 |
248 |
248 |
+0.00% |
500 |
2009/5/15 |
248 |
248 |
248 |
248 |
+0.00% |
18,000 |
2009/5/14 |
250 |
250 |
238 |
248 |
-2.75% |
5,500 |
2009/5/13 |
250 |
255 |
250 |
255 |
+6.25% |
1,500 |
2009/5/11 |
240 |
240 |
240 |
240 |
+2.13% |
2,000 |
2009/5/8 |
241 |
241 |
235 |
235 |
-4.08% |
6,000 |
2009/5/7 |
247 |
247 |
245 |
245 |
+0.00% |
2,000 |
2009/4/28 |
242 |
245 |
242 |
245 |
-3.92% |
3,500 |
2009/4/24 |
240 |
255 |
240 |
255 |
+0.00% |
9,000 |
2009/4/23 |
255 |
255 |
255 |
255 |
+4.08% |
500 |
2009/4/21 |
243 |
245 |
243 |
245 |
+1.24% |
2,500 |
2009/4/20 |
242 |
242 |
242 |
242 |
-6.20% |
1,000 |
2009/4/15 |
258 |
258 |
258 |
258 |
+0.00% |
30,000 |
2009/4/14 |
247 |
258 |
247 |
258 |
+4.45% |
1,500 |
2009/4/13 |
240 |
247 |
230 |
247 |
+4.22% |
11,000 |
2009/4/10 |
239 |
239 |
237 |
237 |
-1.25% |
1,500 |
2009/4/9 |
241 |
241 |
240 |
240 |
+0.00% |
3,000 |
2009/4/8 |
240 |
243 |
240 |
240 |
+0.00% |
3,000 |
2009/4/6 |
240 |
240 |
240 |
240 |
+1.27% |
500 |
2009/4/3 |
237 |
237 |
237 |
237 |
-1.66% |
500 |
2009/3/31 |
241 |
241 |
241 |
241 |
+0.00% |
500 |
2009/3/30 |
246 |
246 |
241 |
241 |
-2.03% |
2,500 |
2009/3/27 |
250 |
250 |
246 |
246 |
+2.50% |
2,000 |
2009/3/26 |
244 |
244 |
239 |
240 |
-10.78% |
2,000 |
2009/3/25 |
264 |
270 |
256 |
269 |
+1.51% |
12,000 |
2009/3/24 |
270 |
270 |
265 |
265 |
-1.85% |
1,500 |
2009/3/23 |
270 |
270 |
270 |
270 |
+0.00% |
500 |
2009/3/19 |
270 |
270 |
270 |
270 |
+0.00% |
1,500 |
2009/3/17 |
265 |
270 |
265 |
270 |
+1.89% |
15,000 |
2009/3/16 |
265 |
265 |
265 |
265 |
+0.00% |
23,500 |
2009/3/13 |
265 |
265 |
265 |
265 |
+0.00% |
1,000 |
2009/3/12 |
260 |
265 |
260 |
265 |
+1.92% |
2,000 |
2009/3/11 |
260 |
260 |
260 |
260 |
+3.17% |
500 |
2009/3/10 |
252 |
252 |
252 |
252 |
+4.56% |
500 |
2009/3/9 |
246 |
246 |
241 |
241 |
-3.60% |
1,000 |
2009/3/6 |
250 |
250 |
250 |
250 |
+8.70% |
500 |
2009/3/4 |
230 |
230 |
230 |
230 |
-13.21% |
1,000 |
2009/3/3 |
265 |
265 |
265 |
265 |
+0.00% |
500 |
2009/3/2 |
265 |
265 |
265 |
265 |
-1.85% |
500 |
2009/2/25 |
270 |
270 |
270 |
270 |
+0.00% |
6,000 |
|