日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/24 |
38,700 |
39,500 |
38,700 |
38,850 |
+0.52% |
46 |
2009/3/23 |
38,850 |
38,850 |
38,650 |
38,650 |
-0.39% |
14 |
2009/3/19 |
39,300 |
39,300 |
38,800 |
38,800 |
-1.27% |
33 |
2009/3/18 |
39,500 |
39,500 |
39,300 |
39,300 |
-0.51% |
14 |
2009/3/16 |
39,350 |
39,500 |
39,350 |
39,500 |
+0.00% |
17 |
2009/3/13 |
39,300 |
39,500 |
39,300 |
39,500 |
+0.00% |
38 |
2009/3/12 |
39,300 |
39,500 |
39,300 |
39,500 |
+0.25% |
36 |
2009/3/11 |
39,300 |
39,400 |
39,250 |
39,400 |
+0.13% |
68 |
2009/3/9 |
39,100 |
39,350 |
39,100 |
39,350 |
+1.03% |
68 |
2009/3/6 |
39,000 |
39,000 |
38,950 |
38,950 |
-0.13% |
28 |
2009/3/5 |
38,900 |
39,000 |
38,900 |
39,000 |
+0.52% |
15 |
2009/3/4 |
38,600 |
39,050 |
38,600 |
38,800 |
+1.57% |
65 |
2009/3/3 |
39,000 |
39,000 |
38,000 |
38,200 |
-2.92% |
110 |
2009/3/2 |
39,400 |
39,500 |
39,300 |
39,350 |
-0.25% |
219 |
2009/2/25 |
39,450 |
39,450 |
39,450 |
39,450 |
-1.13% |
6 |
2009/2/24 |
39,400 |
39,900 |
39,400 |
39,900 |
+1.01% |
15 |
2009/2/23 |
39,350 |
39,500 |
39,300 |
39,500 |
+0.38% |
42 |
2009/2/20 |
39,350 |
39,350 |
39,350 |
39,350 |
+0.13% |
3 |
2009/2/19 |
39,300 |
39,300 |
39,300 |
39,300 |
-0.25% |
20 |
2009/2/18 |
39,350 |
39,400 |
39,350 |
39,400 |
+0.25% |
18 |
2009/2/17 |
39,200 |
39,300 |
39,150 |
39,300 |
+0.26% |
34 |
2009/2/16 |
39,200 |
39,200 |
39,200 |
39,200 |
+0.13% |
5 |
2009/2/13 |
39,150 |
39,150 |
39,150 |
39,150 |
+0.51% |
4 |
2009/2/12 |
39,400 |
39,400 |
38,950 |
38,950 |
+0.65% |
15 |
2009/2/9 |
38,600 |
38,700 |
38,600 |
38,700 |
-0.77% |
25 |
2009/2/6 |
38,600 |
39,000 |
38,600 |
39,000 |
+0.00% |
3 |
2009/2/4 |
39,000 |
39,000 |
39,000 |
39,000 |
+0.00% |
5 |
2009/2/3 |
38,850 |
39,000 |
38,850 |
39,000 |
+1.43% |
11 |
2009/1/30 |
38,500 |
38,500 |
38,450 |
38,450 |
-1.41% |
14 |
2009/1/29 |
39,000 |
39,000 |
39,000 |
39,000 |
+0.13% |
17 |
2009/1/27 |
38,950 |
38,950 |
38,950 |
38,950 |
+0.00% |
1 |
2009/1/26 |
38,950 |
38,950 |
38,950 |
38,950 |
+0.26% |
2 |
2009/1/23 |
38,850 |
38,850 |
38,850 |
38,850 |
-0.64% |
1 |
2009/1/22 |
39,100 |
39,100 |
39,100 |
39,100 |
+0.00% |
4 |
2009/1/21 |
39,100 |
39,100 |
39,100 |
39,100 |
+0.39% |
1 |
2009/1/20 |
38,950 |
38,950 |
38,950 |
38,950 |
+0.26% |
1 |
2009/1/19 |
38,850 |
38,850 |
38,850 |
38,850 |
+0.13% |
1 |
2009/1/16 |
38,800 |
38,800 |
38,800 |
38,800 |
-1.52% |
9 |
2009/1/15 |
39,400 |
39,400 |
39,400 |
39,400 |
+0.00% |
5 |
2009/1/14 |
39,400 |
39,400 |
39,400 |
39,400 |
-0.25% |
1 |
2009/1/13 |
39,400 |
39,500 |
39,400 |
39,500 |
+0.25% |
6 |
2009/1/9 |
39,400 |
39,400 |
39,400 |
39,400 |
-0.25% |
25 |
2009/1/8 |
39,400 |
39,500 |
39,400 |
39,500 |
+0.25% |
16 |
2009/1/6 |
39,350 |
39,400 |
39,350 |
39,400 |
+0.25% |
15 |
2009/1/5 |
39,300 |
39,300 |
39,300 |
39,300 |
+0.00% |
14 |
2008/12/29 |
39,300 |
39,300 |
39,300 |
39,300 |
-0.25% |
20 |
2008/12/26 |
39,400 |
39,400 |
39,400 |
39,400 |
+0.51% |
35 |
2008/12/25 |
39,200 |
39,200 |
39,200 |
39,200 |
-0.51% |
16 |
2008/12/24 |
38,800 |
39,400 |
38,800 |
39,400 |
+0.51% |
114 |
2008/12/19 |
39,200 |
39,200 |
39,200 |
39,200 |
+0.00% |
20 |
2008/12/18 |
38,650 |
39,500 |
38,650 |
39,200 |
-0.38% |
72 |
2008/12/17 |
39,400 |
39,500 |
39,000 |
39,350 |
+0.64% |
58 |
2008/12/16 |
38,650 |
39,500 |
38,600 |
39,100 |
+1.30% |
207 |
2008/12/15 |
38,650 |
39,400 |
38,600 |
38,600 |
-0.13% |
100 |
2008/12/12 |
39,600 |
39,600 |
38,600 |
38,650 |
-3.38% |
85 |
2008/12/11 |
39,700 |
40,000 |
39,700 |
40,000 |
+0.13% |
374 |
2008/12/10 |
39,700 |
39,950 |
39,700 |
39,950 |
-0.12% |
135 |
2008/12/9 |
39,850 |
40,000 |
39,850 |
40,000 |
+0.50% |
419 |
2008/12/8 |
39,650 |
39,900 |
39,650 |
39,800 |
-0.50% |
338 |
2008/12/5 |
40,000 |
40,000 |
40,000 |
40,000 |
-0.12% |
239 |
2008/12/4 |
40,000 |
40,050 |
40,000 |
40,050 |
+0.12% |
639 |
2008/12/3 |
40,000 |
40,000 |
40,000 |
40,000 |
+0.00% |
709 |
2008/12/2 |
40,000 |
40,000 |
40,000 |
40,000 |
-0.12% |
662 |
2008/12/1 |
40,000 |
40,050 |
40,000 |
40,050 |
+0.12% |
632 |
2008/11/28 |
40,050 |
40,050 |
40,000 |
40,000 |
-0.12% |
3,067 |
2008/11/27 |
40,050 |
40,100 |
40,050 |
40,050 |
-0.12% |
1,503 |
2008/11/26 |
40,050 |
40,100 |
40,050 |
40,100 |
+0.12% |
2,144 |
2008/11/25 |
40,050 |
40,100 |
40,000 |
40,050 |
+13.78% |
5,971 |
2008/11/21 |
35,200 |
35,200 |
35,200 |
35,200 |
+74.26% |
38 |
2008/11/18 |
20,200 |
20,200 |
20,200 |
20,200 |
+10.99% |
6 |
2008/11/17 |
18,200 |
18,200 |
18,200 |
18,200 |
+13.75% |
5 |
2008/11/14 |
15,760 |
16,200 |
15,760 |
16,000 |
+1.91% |
10 |
2008/11/13 |
15,720 |
15,720 |
15,500 |
15,700 |
-5.14% |
6 |
2008/11/12 |
16,300 |
16,550 |
16,300 |
16,550 |
+1.53% |
12 |
2008/11/11 |
15,900 |
16,300 |
15,900 |
16,300 |
+2.52% |
24 |
2008/11/10 |
15,900 |
15,900 |
15,900 |
15,900 |
+0.63% |
16 |
2008/11/7 |
16,100 |
16,100 |
15,800 |
15,800 |
-4.24% |
90 |
2008/11/6 |
17,000 |
17,000 |
16,000 |
16,500 |
-0.60% |
61 |
2008/11/5 |
16,000 |
17,500 |
15,800 |
16,600 |
+7.10% |
137 |
2008/11/4 |
15,800 |
15,800 |
15,200 |
15,500 |
-3.12% |
85 |
2008/10/31 |
17,890 |
18,000 |
15,800 |
16,000 |
-10.11% |
197 |
2008/10/30 |
17,000 |
17,800 |
16,800 |
17,800 |
+4.95% |
32 |
2008/10/29 |
17,000 |
18,000 |
16,960 |
16,960 |
+6.00% |
49 |
2008/10/28 |
16,000 |
16,300 |
16,000 |
16,000 |
-1.23% |
13 |
2008/10/27 |
16,500 |
16,810 |
16,200 |
16,200 |
-10.94% |
53 |
2008/10/24 |
18,500 |
18,500 |
17,000 |
18,190 |
-1.68% |
173 |
2008/10/23 |
17,500 |
18,500 |
17,500 |
18,500 |
-5.13% |
85 |
2008/10/22 |
18,500 |
19,500 |
17,700 |
19,500 |
+4.28% |
48 |
2008/10/21 |
18,000 |
18,720 |
18,000 |
18,700 |
+5.65% |
93 |
2008/10/20 |
16,500 |
17,700 |
16,500 |
17,700 |
+8.59% |
108 |
2008/10/17 |
16,300 |
16,300 |
16,000 |
16,300 |
+8.67% |
17 |
2008/10/16 |
15,500 |
15,700 |
14,800 |
15,000 |
-6.83% |
83 |
2008/10/15 |
15,820 |
16,400 |
15,110 |
16,100 |
+2.22% |
307 |
2008/10/14 |
15,400 |
16,400 |
14,310 |
15,750 |
+2.27% |
919 |
2008/10/10 |
16,990 |
16,990 |
15,400 |
15,400 |
-11.49% |
363 |
2008/10/9 |
17,400 |
17,900 |
17,400 |
17,400 |
-10.31% |
234 |
2008/10/8 |
19,400 |
19,800 |
19,400 |
19,400 |
-13.39% |
89 |
2008/10/7 |
22,410 |
22,410 |
22,400 |
22,400 |
-11.81% |
39 |
2008/10/6 |
24,600 |
25,400 |
23,900 |
25,400 |
-5.58% |
25 |
2008/10/3 |
26,510 |
26,900 |
24,790 |
26,900 |
-2.54% |
83 |
2008/10/2 |
28,000 |
28,300 |
25,100 |
27,600 |
-1.43% |
83 |
2008/10/1 |
27,200 |
28,000 |
27,200 |
28,000 |
+1.82% |
14 |
2008/9/30 |
26,500 |
27,500 |
26,500 |
27,500 |
-2.83% |
16 |
2008/9/29 |
30,000 |
30,000 |
28,000 |
28,300 |
-5.67% |
52 |
2008/9/26 |
30,000 |
30,000 |
30,000 |
30,000 |
+0.00% |
22 |
2008/9/25 |
29,500 |
30,000 |
29,500 |
30,000 |
+3.09% |
72 |
2008/9/24 |
29,000 |
29,100 |
29,000 |
29,100 |
-5.83% |
25 |
2008/9/22 |
31,800 |
31,800 |
30,150 |
30,900 |
-2.83% |
7 |
2008/9/19 |
32,950 |
33,900 |
30,150 |
31,800 |
-3.49% |
30 |
2008/9/18 |
29,500 |
32,950 |
29,000 |
32,950 |
+10.02% |
78 |
2008/9/17 |
27,900 |
29,950 |
27,900 |
29,950 |
+5.09% |
45 |
2008/9/16 |
28,600 |
30,000 |
27,800 |
28,500 |
-9.52% |
69 |
2008/9/12 |
30,550 |
31,600 |
29,600 |
31,500 |
+0.32% |
8 |
2008/9/11 |
31,000 |
31,400 |
31,000 |
31,400 |
-2.94% |
6 |
2008/9/10 |
32,450 |
32,500 |
30,500 |
32,350 |
-0.31% |
54 |
2008/9/9 |
32,450 |
32,450 |
32,450 |
32,450 |
+0.00% |
3 |
2008/9/8 |
32,200 |
32,450 |
31,700 |
32,450 |
+3.67% |
28 |
2008/9/5 |
30,800 |
31,300 |
30,200 |
31,300 |
-3.10% |
13 |
2008/9/4 |
32,800 |
32,800 |
31,150 |
32,300 |
-1.52% |
31 |
2008/9/3 |
33,000 |
33,000 |
32,800 |
32,800 |
-3.53% |
8 |
2008/9/2 |
33,650 |
34,000 |
33,650 |
34,000 |
+2.41% |
3 |
2008/9/1 |
33,600 |
33,650 |
33,200 |
33,200 |
+0.15% |
10 |
2008/8/29 |
33,200 |
33,200 |
33,150 |
33,150 |
+0.00% |
4 |
|