日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/12/11 |
326 |
328 |
326 |
328 |
+0.61% |
81,000 |
2009/12/10 |
326 |
327 |
326 |
326 |
+0.00% |
57,000 |
2009/12/9 |
326 |
326 |
326 |
326 |
+0.00% |
37,000 |
2009/12/8 |
326 |
326 |
326 |
326 |
+0.00% |
29,000 |
2009/12/7 |
326 |
327 |
326 |
326 |
+0.00% |
49,000 |
2009/12/4 |
326 |
326 |
325 |
326 |
+0.00% |
31,000 |
2009/12/3 |
326 |
326 |
326 |
326 |
+0.00% |
41,000 |
2009/12/2 |
326 |
327 |
325 |
326 |
-0.31% |
72,000 |
2009/12/1 |
326 |
327 |
325 |
327 |
+0.62% |
98,000 |
2009/11/30 |
326 |
326 |
325 |
325 |
-0.31% |
172,000 |
2009/11/27 |
326 |
327 |
326 |
326 |
+0.00% |
42,000 |
2009/11/26 |
326 |
326 |
326 |
326 |
+0.00% |
42,000 |
2009/11/25 |
326 |
327 |
326 |
326 |
+0.00% |
71,000 |
2009/11/24 |
326 |
326 |
326 |
326 |
+0.31% |
65,000 |
2009/11/20 |
326 |
326 |
325 |
325 |
+0.00% |
98,000 |
2009/11/19 |
326 |
326 |
325 |
325 |
-0.31% |
136,000 |
2009/11/18 |
326 |
327 |
326 |
326 |
+0.00% |
61,000 |
2009/11/17 |
323 |
326 |
323 |
326 |
+0.31% |
167,000 |
2009/11/16 |
323 |
325 |
320 |
325 |
-0.61% |
184,000 |
2009/11/13 |
327 |
327 |
326 |
327 |
+0.31% |
12,000 |
2009/11/12 |
326 |
327 |
326 |
326 |
+0.00% |
13,000 |
2009/11/11 |
326 |
326 |
326 |
326 |
-0.31% |
15,000 |
2009/11/10 |
326 |
327 |
326 |
327 |
+0.00% |
17,000 |
2009/11/9 |
326 |
327 |
326 |
327 |
+0.00% |
4,000 |
2009/11/6 |
327 |
327 |
326 |
327 |
+0.31% |
17,000 |
2009/11/5 |
326 |
327 |
326 |
326 |
+0.00% |
19,000 |
2009/11/4 |
326 |
327 |
326 |
326 |
+0.00% |
10,000 |
2009/11/2 |
326 |
327 |
325 |
326 |
+0.00% |
17,000 |
2009/10/30 |
326 |
327 |
326 |
326 |
-0.31% |
26,000 |
2009/10/29 |
326 |
327 |
326 |
327 |
+0.31% |
39,000 |
2009/10/28 |
327 |
327 |
326 |
326 |
+0.00% |
22,000 |
2009/10/27 |
326 |
327 |
326 |
326 |
-0.31% |
19,000 |
2009/10/26 |
327 |
327 |
326 |
327 |
+0.00% |
17,000 |
2009/10/23 |
327 |
327 |
326 |
327 |
+0.31% |
13,000 |
2009/10/22 |
327 |
327 |
326 |
326 |
-0.31% |
22,000 |
2009/10/21 |
326 |
327 |
326 |
327 |
+0.00% |
10,000 |
2009/10/20 |
326 |
327 |
326 |
327 |
+0.31% |
16,000 |
2009/10/19 |
326 |
326 |
326 |
326 |
+0.00% |
16,000 |
2009/10/16 |
326 |
326 |
326 |
326 |
+0.00% |
17,000 |
2009/10/15 |
326 |
327 |
326 |
326 |
+0.00% |
13,000 |
2009/10/14 |
326 |
327 |
326 |
326 |
+0.00% |
24,000 |
2009/10/13 |
327 |
327 |
326 |
326 |
+0.00% |
15,000 |
2009/10/9 |
325 |
327 |
325 |
326 |
-0.31% |
12,000 |
2009/10/8 |
324 |
328 |
324 |
327 |
+0.62% |
18,000 |
2009/10/7 |
324 |
325 |
323 |
325 |
+0.62% |
41,000 |
2009/10/6 |
322 |
324 |
322 |
323 |
+0.31% |
32,000 |
2009/10/5 |
322 |
323 |
322 |
322 |
+0.00% |
14,000 |
2009/10/2 |
322 |
323 |
322 |
322 |
-0.31% |
36,000 |
2009/10/1 |
322 |
323 |
322 |
323 |
+0.00% |
25,000 |
2009/9/30 |
322 |
323 |
322 |
323 |
+0.31% |
70,000 |
2009/9/29 |
322 |
323 |
322 |
322 |
-0.31% |
236,000 |
2009/9/28 |
322 |
323 |
322 |
323 |
+0.31% |
29,000 |
2009/9/25 |
322 |
323 |
322 |
322 |
-0.31% |
11,000 |
2009/9/24 |
323 |
323 |
322 |
323 |
+0.62% |
113,000 |
2009/9/18 |
322 |
323 |
321 |
321 |
-0.31% |
71,000 |
2009/9/17 |
322 |
322 |
322 |
322 |
+0.00% |
17,000 |
2009/9/16 |
322 |
323 |
322 |
322 |
+0.00% |
24,000 |
2009/9/15 |
322 |
323 |
322 |
322 |
+0.00% |
18,000 |
2009/9/14 |
322 |
323 |
322 |
322 |
+0.31% |
56,000 |
2009/9/11 |
322 |
323 |
321 |
321 |
-0.31% |
102,000 |
2009/9/10 |
322 |
324 |
322 |
322 |
+0.00% |
68,000 |
2009/9/9 |
321 |
322 |
321 |
322 |
+0.31% |
35,000 |
2009/9/8 |
321 |
322 |
321 |
321 |
+0.00% |
27,000 |
2009/9/7 |
321 |
322 |
321 |
321 |
+0.00% |
70,000 |
2009/9/4 |
321 |
324 |
321 |
321 |
+0.00% |
40,000 |
2009/9/3 |
321 |
322 |
321 |
321 |
+0.00% |
39,000 |
2009/9/2 |
321 |
322 |
320 |
321 |
+0.31% |
125,000 |
2009/9/1 |
320 |
321 |
320 |
320 |
+0.31% |
58,000 |
2009/8/31 |
320 |
322 |
319 |
319 |
+0.00% |
307,000 |
2009/8/28 |
320 |
325 |
319 |
319 |
-0.31% |
168,000 |
2009/8/27 |
327 |
327 |
320 |
320 |
-2.44% |
137,000 |
2009/8/26 |
328 |
330 |
328 |
328 |
-0.30% |
366,000 |
2009/8/25 |
328 |
330 |
328 |
329 |
+0.00% |
357,000 |
2009/8/24 |
328 |
329 |
328 |
329 |
+0.30% |
722,000 |
2009/8/21 |
329 |
329 |
328 |
328 |
-0.30% |
342,000 |
2009/8/20 |
328 |
329 |
328 |
329 |
+0.30% |
219,000 |
2009/8/19 |
328 |
329 |
328 |
328 |
+0.00% |
242,000 |
2009/8/18 |
328 |
329 |
328 |
328 |
+0.00% |
229,000 |
2009/8/17 |
328 |
329 |
328 |
328 |
-0.30% |
178,000 |
2009/8/14 |
330 |
330 |
328 |
329 |
+0.30% |
208,000 |
2009/8/13 |
329 |
330 |
328 |
328 |
+0.00% |
287,000 |
2009/8/12 |
329 |
329 |
328 |
328 |
-0.61% |
119,000 |
2009/8/11 |
329 |
330 |
328 |
330 |
+0.00% |
740,000 |
2009/8/10 |
328 |
330 |
328 |
330 |
+0.61% |
1,370,000 |
2009/8/7 |
328 |
329 |
328 |
328 |
+0.00% |
383,000 |
2009/8/6 |
328 |
329 |
328 |
328 |
+0.31% |
1,465,000 |
2009/8/5 |
328 |
328 |
327 |
327 |
+0.00% |
1,337,000 |
2009/8/4 |
327 |
328 |
327 |
327 |
-0.30% |
1,425,000 |
2009/8/3 |
327 |
328 |
327 |
328 |
+0.00% |
640,000 |
2009/7/31 |
328 |
328 |
327 |
328 |
+0.31% |
1,327,000 |
2009/7/30 |
327 |
328 |
327 |
327 |
+0.00% |
1,810,000 |
2009/7/29 |
327 |
328 |
327 |
327 |
-0.30% |
657,000 |
2009/7/28 |
328 |
328 |
327 |
328 |
+0.31% |
824,000 |
2009/7/27 |
327 |
328 |
327 |
327 |
+0.00% |
2,240,000 |
2009/7/24 |
327 |
328 |
327 |
327 |
+0.00% |
1,812,000 |
2009/7/23 |
327 |
328 |
327 |
327 |
+0.00% |
2,246,000 |
2009/7/22 |
328 |
329 |
327 |
327 |
+4.14% |
8,880,000 |
2009/7/21 |
314 |
314 |
314 |
314 |
+34.19% |
340,000 |
2009/7/17 |
232 |
234 |
230 |
234 |
+2.18% |
51,000 |
2009/7/16 |
232 |
232 |
229 |
229 |
+0.88% |
104,000 |
2009/7/15 |
231 |
231 |
225 |
227 |
-1.30% |
126,000 |
2009/7/14 |
227 |
230 |
226 |
230 |
+3.60% |
149,000 |
2009/7/13 |
230 |
232 |
221 |
222 |
-4.31% |
226,000 |
2009/7/10 |
234 |
234 |
230 |
232 |
-1.28% |
118,000 |
2009/7/9 |
232 |
235 |
230 |
235 |
+0.43% |
149,000 |
2009/7/8 |
238 |
240 |
232 |
234 |
-3.31% |
382,000 |
2009/7/7 |
245 |
245 |
241 |
242 |
-0.41% |
150,000 |
2009/7/6 |
248 |
248 |
241 |
243 |
-0.41% |
178,000 |
2009/7/3 |
247 |
249 |
241 |
244 |
-2.01% |
289,000 |
2009/7/2 |
248 |
252 |
247 |
249 |
+1.63% |
335,000 |
2009/7/1 |
244 |
247 |
243 |
245 |
+0.41% |
147,000 |
2009/6/30 |
249 |
249 |
244 |
244 |
-1.21% |
130,000 |
2009/6/29 |
248 |
252 |
244 |
247 |
+0.82% |
328,000 |
2009/6/26 |
242 |
247 |
238 |
245 |
+3.38% |
305,000 |
2009/6/25 |
239 |
240 |
235 |
237 |
+0.42% |
201,000 |
2009/6/24 |
241 |
241 |
233 |
236 |
-1.67% |
238,000 |
2009/6/23 |
243 |
243 |
240 |
240 |
-2.04% |
151,000 |
2009/6/22 |
243 |
247 |
242 |
245 |
+1.66% |
215,000 |
2009/6/19 |
255 |
255 |
241 |
241 |
-4.37% |
358,000 |
2009/6/18 |
250 |
252 |
246 |
252 |
+2.44% |
289,000 |
2009/6/17 |
249 |
252 |
243 |
246 |
+2.07% |
402,000 |
2009/6/16 |
242 |
246 |
240 |
241 |
-2.43% |
198,000 |
2009/6/15 |
242 |
248 |
240 |
247 |
+1.65% |
310,000 |
|