日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/2/20 |
126 |
128 |
118 |
120 |
-4.76% |
717,000 |
2009/2/19 |
131 |
132 |
126 |
126 |
-3.08% |
989,000 |
2009/2/18 |
130 |
136 |
128 |
130 |
-2.99% |
1,660,000 |
2009/2/17 |
122 |
134 |
120 |
134 |
+9.84% |
2,481,000 |
2009/2/16 |
117 |
122 |
113 |
122 |
+5.17% |
616,000 |
2009/2/13 |
114 |
122 |
112 |
116 |
-1.69% |
1,743,000 |
2009/2/12 |
119 |
125 |
112 |
118 |
+3.51% |
5,481,000 |
2009/2/10 |
100 |
128 |
97 |
114 |
+16.33% |
2,246,000 |
2009/2/9 |
99 |
99 |
97 |
98 |
-1.01% |
39,000 |
2009/2/6 |
102 |
102 |
99 |
99 |
-2.94% |
33,000 |
2009/2/5 |
99 |
104 |
97 |
102 |
+4.08% |
42,000 |
2009/2/4 |
98 |
99 |
97 |
98 |
-1.01% |
29,000 |
2009/2/3 |
101 |
102 |
99 |
99 |
-1.00% |
36,000 |
2009/2/2 |
101 |
102 |
100 |
100 |
-1.96% |
17,000 |
2009/1/30 |
100 |
102 |
99 |
102 |
+0.99% |
40,000 |
2009/1/29 |
105 |
106 |
101 |
101 |
-0.98% |
63,000 |
2009/1/28 |
100 |
102 |
99 |
102 |
+0.00% |
43,000 |
2009/1/27 |
103 |
104 |
100 |
102 |
+4.08% |
52,000 |
2009/1/26 |
98 |
101 |
98 |
98 |
+0.00% |
24,000 |
2009/1/23 |
100 |
101 |
97 |
98 |
-2.97% |
66,000 |
2009/1/22 |
102 |
103 |
101 |
101 |
+0.00% |
37,000 |
2009/1/21 |
105 |
105 |
101 |
101 |
-4.72% |
121,000 |
2009/1/20 |
112 |
112 |
105 |
106 |
-3.64% |
56,000 |
2009/1/19 |
116 |
119 |
106 |
110 |
-5.98% |
116,000 |
2009/1/16 |
116 |
120 |
116 |
117 |
+1.74% |
60,000 |
2009/1/15 |
120 |
120 |
111 |
115 |
-7.26% |
207,000 |
2009/1/14 |
124 |
124 |
122 |
124 |
+0.00% |
37,000 |
2009/1/13 |
122 |
124 |
120 |
124 |
+1.64% |
46,000 |
2009/1/9 |
124 |
124 |
122 |
122 |
+0.83% |
63,000 |
2009/1/8 |
128 |
128 |
121 |
121 |
-4.72% |
66,000 |
2009/1/7 |
120 |
127 |
119 |
127 |
+6.72% |
111,000 |
2009/1/6 |
115 |
119 |
115 |
119 |
+2.59% |
34,000 |
2009/1/5 |
120 |
120 |
114 |
116 |
+0.00% |
66,000 |
2008/12/30 |
116 |
118 |
114 |
116 |
+0.00% |
21,000 |
2008/12/29 |
120 |
120 |
116 |
116 |
-4.13% |
59,000 |
2008/12/26 |
114 |
121 |
112 |
121 |
+9.01% |
156,000 |
2008/12/25 |
114 |
114 |
110 |
111 |
-5.13% |
107,000 |
2008/12/24 |
120 |
120 |
113 |
117 |
-5.65% |
417,000 |
2008/12/22 |
102 |
126 |
102 |
124 |
+21.57% |
496,000 |
2008/12/19 |
98 |
106 |
98 |
102 |
+0.99% |
87,000 |
2008/12/18 |
99 |
101 |
98 |
101 |
+1.00% |
43,000 |
2008/12/17 |
100 |
100 |
97 |
100 |
+0.00% |
27,000 |
2008/12/16 |
104 |
104 |
98 |
100 |
-1.96% |
36,000 |
2008/12/15 |
103 |
105 |
102 |
102 |
+2.00% |
83,000 |
2008/12/12 |
100 |
102 |
97 |
100 |
-1.96% |
106,000 |
2008/12/11 |
102 |
102 |
101 |
102 |
-0.97% |
49,000 |
2008/12/10 |
102 |
103 |
99 |
103 |
+3.00% |
116,000 |
2008/12/9 |
100 |
102 |
98 |
100 |
+2.04% |
137,000 |
2008/12/8 |
97 |
99 |
94 |
98 |
+7.69% |
135,000 |
2008/12/5 |
92 |
94 |
90 |
91 |
-1.09% |
47,000 |
2008/12/4 |
95 |
96 |
92 |
92 |
-3.16% |
51,000 |
2008/12/3 |
95 |
95 |
93 |
95 |
+2.15% |
47,000 |
2008/12/2 |
92 |
93 |
91 |
93 |
-3.12% |
34,000 |
2008/12/1 |
93 |
96 |
93 |
96 |
+1.05% |
30,000 |
2008/11/28 |
100 |
100 |
92 |
95 |
-5.00% |
81,000 |
2008/11/27 |
92 |
100 |
91 |
100 |
+8.70% |
70,000 |
2008/11/26 |
88 |
92 |
88 |
92 |
+4.55% |
54,000 |
2008/11/25 |
89 |
94 |
86 |
88 |
+1.15% |
180,000 |
2008/11/21 |
86 |
89 |
86 |
87 |
+0.00% |
77,000 |
2008/11/20 |
86 |
89 |
86 |
87 |
+1.16% |
94,000 |
2008/11/19 |
91 |
92 |
85 |
86 |
-6.52% |
183,000 |
2008/11/18 |
94 |
94 |
90 |
92 |
-2.13% |
114,000 |
2008/11/17 |
94 |
95 |
92 |
94 |
-1.05% |
154,000 |
2008/11/14 |
105 |
106 |
92 |
95 |
-8.65% |
229,000 |
2008/11/13 |
101 |
105 |
101 |
104 |
+0.00% |
75,000 |
2008/11/12 |
100 |
107 |
99 |
104 |
+4.00% |
176,000 |
2008/11/11 |
108 |
108 |
100 |
100 |
-7.41% |
122,000 |
2008/11/10 |
109 |
110 |
106 |
108 |
+9.09% |
247,000 |
2008/11/7 |
99 |
102 |
98 |
99 |
+0.00% |
128,000 |
2008/11/6 |
101 |
102 |
97 |
99 |
-2.94% |
53,000 |
2008/11/5 |
101 |
102 |
99 |
102 |
+5.15% |
70,000 |
2008/11/4 |
99 |
100 |
94 |
97 |
-2.02% |
96,000 |
2008/10/31 |
100 |
102 |
97 |
99 |
+0.00% |
61,000 |
2008/10/30 |
95 |
101 |
95 |
99 |
+6.45% |
97,000 |
2008/10/29 |
92 |
95 |
90 |
93 |
+6.90% |
92,000 |
2008/10/28 |
90 |
90 |
80 |
87 |
+8.75% |
125,000 |
2008/10/27 |
85 |
90 |
79 |
80 |
-10.11% |
141,000 |
2008/10/24 |
94 |
96 |
88 |
89 |
-7.29% |
118,000 |
2008/10/23 |
96 |
97 |
91 |
96 |
-1.03% |
47,000 |
2008/10/22 |
99 |
100 |
97 |
97 |
-3.00% |
44,000 |
2008/10/21 |
100 |
103 |
100 |
100 |
+3.09% |
67,000 |
2008/10/20 |
99 |
100 |
96 |
97 |
-2.02% |
48,000 |
2008/10/17 |
105 |
106 |
98 |
99 |
-1.00% |
50,000 |
2008/10/16 |
101 |
105 |
98 |
100 |
-13.04% |
104,000 |
2008/10/15 |
117 |
117 |
112 |
115 |
+2.68% |
74,000 |
2008/10/14 |
120 |
120 |
105 |
112 |
+24.44% |
125,000 |
2008/10/10 |
89 |
91 |
85 |
90 |
+0.00% |
119,000 |
2008/10/9 |
89 |
92 |
85 |
90 |
+5.88% |
124,000 |
2008/10/8 |
87 |
110 |
85 |
85 |
-12.37% |
129,000 |
2008/10/7 |
87 |
97 |
85 |
97 |
-4.90% |
180,000 |
2008/10/6 |
115 |
115 |
100 |
102 |
-14.29% |
122,000 |
2008/10/3 |
117 |
122 |
117 |
119 |
+0.00% |
41,000 |
2008/10/2 |
123 |
123 |
117 |
119 |
-3.25% |
26,000 |
2008/10/1 |
122 |
130 |
118 |
123 |
+2.50% |
95,000 |
2008/9/30 |
116 |
121 |
114 |
120 |
+0.84% |
68,000 |
2008/9/29 |
118 |
120 |
118 |
119 |
-0.83% |
54,000 |
2008/9/26 |
124 |
124 |
118 |
120 |
-3.23% |
126,000 |
2008/9/25 |
124 |
125 |
123 |
124 |
+0.81% |
25,000 |
2008/9/24 |
119 |
123 |
119 |
123 |
+1.65% |
23,000 |
2008/9/22 |
125 |
125 |
120 |
121 |
+0.83% |
77,000 |
2008/9/19 |
122 |
125 |
115 |
120 |
-0.83% |
310,000 |
2008/9/18 |
122 |
124 |
121 |
121 |
-4.72% |
76,000 |
2008/9/17 |
131 |
131 |
125 |
127 |
-2.31% |
71,000 |
2008/9/16 |
130 |
130 |
124 |
130 |
-2.26% |
74,000 |
2008/9/12 |
128 |
133 |
127 |
133 |
+4.72% |
89,000 |
2008/9/11 |
123 |
128 |
123 |
127 |
+3.25% |
53,000 |
2008/9/10 |
123 |
124 |
120 |
123 |
+0.00% |
80,000 |
2008/9/9 |
125 |
125 |
121 |
123 |
+0.00% |
70,000 |
2008/9/8 |
118 |
123 |
118 |
123 |
+5.13% |
55,000 |
2008/9/5 |
115 |
119 |
114 |
117 |
+0.00% |
104,000 |
2008/9/4 |
123 |
123 |
117 |
117 |
-6.40% |
98,000 |
2008/9/3 |
128 |
129 |
123 |
125 |
-1.57% |
65,000 |
2008/9/2 |
134 |
134 |
125 |
127 |
-4.51% |
56,000 |
2008/9/1 |
131 |
134 |
130 |
133 |
+1.53% |
45,000 |
2008/8/29 |
132 |
134 |
128 |
131 |
+2.34% |
66,000 |
2008/8/28 |
126 |
130 |
123 |
128 |
+0.79% |
76,000 |
2008/8/27 |
132 |
133 |
125 |
127 |
-3.79% |
118,000 |
2008/8/26 |
131 |
132 |
128 |
132 |
-2.22% |
176,000 |
2008/8/25 |
138 |
138 |
133 |
135 |
-0.74% |
79,000 |
2008/8/22 |
137 |
140 |
136 |
136 |
-0.73% |
117,000 |
2008/8/21 |
142 |
146 |
137 |
137 |
-4.20% |
96,000 |
2008/8/20 |
144 |
146 |
142 |
143 |
-2.72% |
51,000 |
2008/8/19 |
147 |
147 |
146 |
147 |
-0.68% |
51,000 |
|