日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/25 |
344 |
358 |
340 |
346 |
-1.14% |
12,854,000 |
2009/3/24 |
345 |
353 |
330 |
350 |
+1.45% |
4,838,000 |
2009/3/23 |
342 |
346 |
334 |
345 |
+0.88% |
1,500,000 |
2009/3/19 |
352 |
353 |
341 |
342 |
-3.39% |
2,037,000 |
2009/3/18 |
356 |
358 |
349 |
354 |
+0.28% |
1,225,000 |
2009/3/17 |
340 |
358 |
338 |
353 |
+3.22% |
2,203,000 |
2009/3/16 |
339 |
344 |
338 |
342 |
+2.09% |
1,470,000 |
2009/3/13 |
337 |
337 |
329 |
335 |
+4.04% |
4,547,000 |
2009/3/12 |
323 |
329 |
319 |
322 |
-1.23% |
1,775,000 |
2009/3/11 |
324 |
330 |
321 |
326 |
+3.49% |
1,467,000 |
2009/3/10 |
315 |
320 |
314 |
315 |
+0.00% |
1,215,000 |
2009/3/9 |
317 |
322 |
314 |
315 |
+0.00% |
1,204,000 |
2009/3/6 |
316 |
320 |
314 |
315 |
-2.78% |
1,461,000 |
2009/3/5 |
320 |
330 |
316 |
324 |
+1.89% |
1,710,000 |
2009/3/4 |
315 |
322 |
312 |
318 |
+0.32% |
1,555,000 |
2009/3/3 |
316 |
320 |
312 |
317 |
+0.00% |
1,347,000 |
2009/3/2 |
319 |
324 |
315 |
317 |
-3.06% |
1,385,000 |
2009/2/27 |
323 |
333 |
318 |
327 |
+0.93% |
1,348,000 |
2009/2/26 |
323 |
331 |
322 |
324 |
+0.62% |
1,327,000 |
2009/2/25 |
330 |
331 |
318 |
322 |
-0.92% |
1,859,000 |
2009/2/24 |
321 |
325 |
320 |
325 |
-0.91% |
1,114,000 |
2009/2/23 |
324 |
331 |
321 |
328 |
+0.00% |
1,018,000 |
2009/2/20 |
327 |
332 |
326 |
328 |
+0.31% |
1,193,000 |
2009/2/19 |
332 |
334 |
322 |
327 |
-0.61% |
1,043,000 |
2009/2/18 |
337 |
338 |
328 |
329 |
-3.24% |
1,145,000 |
2009/2/17 |
338 |
344 |
337 |
340 |
+0.29% |
1,043,000 |
2009/2/16 |
342 |
342 |
337 |
339 |
+0.30% |
2,138,000 |
2009/2/13 |
340 |
349 |
338 |
338 |
+0.90% |
1,947,000 |
2009/2/12 |
342 |
342 |
330 |
335 |
-3.46% |
2,137,000 |
2009/2/10 |
360 |
361 |
346 |
347 |
-2.80% |
1,683,000 |
2009/2/9 |
373 |
374 |
356 |
357 |
-1.11% |
1,528,000 |
2009/2/6 |
363 |
367 |
359 |
361 |
+0.84% |
1,235,000 |
2009/2/5 |
363 |
364 |
355 |
358 |
-2.45% |
1,889,000 |
2009/2/4 |
367 |
370 |
363 |
367 |
+0.82% |
1,341,000 |
2009/2/3 |
371 |
373 |
362 |
364 |
-1.62% |
1,267,000 |
2009/2/2 |
370 |
373 |
363 |
370 |
-0.54% |
1,548,000 |
2009/1/30 |
379 |
379 |
371 |
372 |
-1.59% |
1,611,000 |
2009/1/29 |
380 |
381 |
371 |
378 |
+0.80% |
1,853,000 |
2009/1/28 |
378 |
382 |
372 |
375 |
-1.57% |
1,521,000 |
2009/1/27 |
375 |
385 |
372 |
381 |
+2.70% |
1,230,000 |
2009/1/26 |
371 |
376 |
370 |
371 |
-0.27% |
976,000 |
2009/1/23 |
380 |
381 |
371 |
372 |
-2.11% |
1,304,000 |
2009/1/22 |
378 |
380 |
370 |
380 |
+1.33% |
1,251,000 |
2009/1/21 |
372 |
383 |
372 |
375 |
-0.53% |
1,162,000 |
2009/1/20 |
377 |
378 |
368 |
377 |
-0.79% |
1,428,000 |
2009/1/19 |
387 |
389 |
379 |
380 |
-1.30% |
1,104,000 |
2009/1/16 |
380 |
389 |
380 |
385 |
+1.32% |
1,226,000 |
2009/1/15 |
388 |
390 |
380 |
380 |
-3.55% |
1,896,000 |
2009/1/14 |
394 |
397 |
389 |
394 |
+0.77% |
1,127,000 |
2009/1/13 |
399 |
399 |
388 |
391 |
-2.74% |
1,461,000 |
2009/1/9 |
408 |
410 |
402 |
402 |
-0.25% |
1,244,000 |
2009/1/8 |
404 |
412 |
401 |
403 |
-1.47% |
935,000 |
2009/1/7 |
416 |
417 |
407 |
409 |
-1.21% |
1,333,000 |
2009/1/6 |
418 |
419 |
413 |
414 |
+0.00% |
789,000 |
2009/1/5 |
433 |
437 |
412 |
414 |
-3.27% |
1,018,000 |
2008/12/30 |
425 |
428 |
421 |
428 |
+1.90% |
563,000 |
2008/12/29 |
428 |
428 |
418 |
420 |
-2.78% |
787,000 |
2008/12/26 |
436 |
436 |
426 |
432 |
-0.69% |
475,000 |
2008/12/25 |
435 |
436 |
428 |
435 |
+3.57% |
630,000 |
2008/12/24 |
424 |
425 |
416 |
420 |
-1.87% |
668,000 |
2008/12/22 |
429 |
431 |
426 |
428 |
-0.93% |
910,000 |
2008/12/19 |
432 |
439 |
428 |
432 |
-0.23% |
949,000 |
2008/12/18 |
426 |
435 |
424 |
433 |
+2.12% |
1,387,000 |
2008/12/17 |
428 |
431 |
416 |
424 |
-0.47% |
1,417,000 |
2008/12/16 |
422 |
430 |
421 |
426 |
-1.39% |
799,000 |
2008/12/15 |
430 |
437 |
426 |
432 |
+5.88% |
1,698,000 |
2008/12/12 |
413 |
418 |
396 |
408 |
-5.77% |
3,738,000 |
2008/12/11 |
434 |
434 |
424 |
433 |
+0.00% |
1,087,000 |
2008/12/10 |
428 |
434 |
423 |
433 |
+1.88% |
875,000 |
2008/12/9 |
424 |
426 |
418 |
425 |
+0.24% |
751,000 |
2008/12/8 |
409 |
426 |
404 |
424 |
+2.91% |
1,261,000 |
2008/12/5 |
408 |
421 |
408 |
412 |
-1.44% |
1,544,000 |
2008/12/4 |
407 |
418 |
403 |
418 |
+2.45% |
1,357,000 |
2008/12/3 |
400 |
411 |
397 |
408 |
+4.08% |
1,292,000 |
2008/12/2 |
393 |
405 |
392 |
392 |
-6.89% |
1,829,000 |
2008/12/1 |
422 |
422 |
412 |
421 |
-1.17% |
1,027,000 |
2008/11/28 |
420 |
426 |
415 |
426 |
+1.67% |
1,401,000 |
2008/11/27 |
412 |
419 |
412 |
419 |
+3.97% |
1,088,000 |
2008/11/26 |
400 |
409 |
398 |
403 |
-2.66% |
936,000 |
2008/11/25 |
412 |
415 |
398 |
414 |
+6.70% |
1,785,000 |
2008/11/21 |
380 |
390 |
373 |
388 |
+0.78% |
1,964,000 |
2008/11/20 |
397 |
403 |
385 |
385 |
-7.67% |
1,374,000 |
2008/11/19 |
411 |
417 |
408 |
417 |
+2.21% |
1,954,000 |
2008/11/18 |
395 |
410 |
390 |
408 |
+3.03% |
2,171,000 |
2008/11/17 |
399 |
404 |
388 |
396 |
+0.51% |
1,252,000 |
2008/11/14 |
390 |
397 |
385 |
394 |
+2.87% |
2,793,000 |
2008/11/13 |
386 |
392 |
382 |
383 |
-4.25% |
2,108,000 |
2008/11/12 |
397 |
406 |
396 |
400 |
-1.72% |
1,913,000 |
2008/11/11 |
403 |
413 |
394 |
407 |
-3.55% |
2,110,000 |
2008/11/10 |
423 |
426 |
411 |
422 |
+4.71% |
1,376,000 |
2008/11/7 |
406 |
412 |
399 |
403 |
-0.49% |
2,264,000 |
2008/11/6 |
424 |
424 |
403 |
405 |
-5.59% |
1,620,000 |
2008/11/5 |
441 |
442 |
413 |
429 |
-1.61% |
2,188,000 |
2008/11/4 |
420 |
436 |
413 |
436 |
+10.10% |
1,970,000 |
2008/10/31 |
429 |
430 |
396 |
396 |
-10.81% |
3,270,000 |
2008/10/30 |
430 |
444 |
416 |
444 |
+3.74% |
2,216,000 |
2008/10/29 |
412 |
429 |
403 |
428 |
+10.03% |
3,450,000 |
2008/10/28 |
365 |
392 |
357 |
389 |
+9.58% |
3,140,000 |
2008/10/27 |
381 |
390 |
355 |
355 |
-5.59% |
3,951,000 |
2008/10/24 |
418 |
419 |
374 |
376 |
-9.40% |
2,966,000 |
2008/10/23 |
429 |
429 |
395 |
415 |
-3.94% |
3,886,000 |
2008/10/22 |
443 |
455 |
432 |
432 |
-4.00% |
1,832,000 |
2008/10/21 |
452 |
457 |
436 |
450 |
+0.67% |
2,049,000 |
2008/10/20 |
436 |
449 |
421 |
447 |
+4.93% |
2,768,000 |
2008/10/17 |
423 |
433 |
420 |
426 |
+7.04% |
2,295,000 |
2008/10/16 |
405 |
428 |
397 |
398 |
-12.53% |
3,459,000 |
2008/10/15 |
433 |
459 |
432 |
455 |
+5.08% |
2,130,000 |
2008/10/14 |
414 |
436 |
407 |
433 |
+14.25% |
2,194,000 |
2008/10/10 |
378 |
393 |
376 |
379 |
-12.47% |
4,943,000 |
2008/10/9 |
452 |
458 |
431 |
433 |
-0.69% |
3,153,000 |
2008/10/8 |
461 |
474 |
436 |
436 |
-6.24% |
3,044,000 |
2008/10/7 |
466 |
486 |
456 |
465 |
-2.72% |
2,894,000 |
2008/10/6 |
490 |
490 |
474 |
478 |
-3.82% |
3,222,000 |
2008/10/3 |
491 |
513 |
490 |
497 |
+0.20% |
2,534,000 |
2008/10/2 |
497 |
508 |
492 |
496 |
+0.40% |
1,608,000 |
2008/10/1 |
485 |
494 |
483 |
494 |
+3.35% |
1,913,000 |
2008/9/30 |
472 |
484 |
472 |
478 |
-4.78% |
2,170,000 |
2008/9/29 |
495 |
506 |
494 |
502 |
+2.87% |
1,733,000 |
2008/9/26 |
490 |
500 |
483 |
488 |
-3.37% |
2,190,000 |
2008/9/25 |
480 |
505 |
476 |
505 |
+3.48% |
2,388,000 |
2008/9/24 |
492 |
496 |
480 |
488 |
+2.31% |
1,974,000 |
2008/9/22 |
492 |
495 |
476 |
477 |
+0.00% |
1,917,000 |
2008/9/19 |
480 |
483 |
474 |
477 |
-0.83% |
2,114,000 |
|