日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/25 |
162 |
164 |
147 |
153 |
-2.55% |
166,000 |
2009/3/24 |
159 |
159 |
154 |
157 |
+1.95% |
116,000 |
2009/3/23 |
146 |
154 |
143 |
154 |
+7.69% |
157,000 |
2009/3/19 |
146 |
146 |
141 |
143 |
+0.70% |
84,000 |
2009/3/18 |
148 |
150 |
142 |
142 |
-2.74% |
84,000 |
2009/3/17 |
142 |
148 |
141 |
146 |
+2.82% |
96,000 |
2009/3/16 |
134 |
143 |
134 |
142 |
+5.97% |
88,000 |
2009/3/13 |
128 |
137 |
128 |
134 |
+0.75% |
136,000 |
2009/3/12 |
137 |
137 |
131 |
133 |
-5.00% |
32,000 |
2009/3/11 |
139 |
140 |
133 |
140 |
+7.69% |
36,000 |
2009/3/10 |
125 |
130 |
125 |
130 |
+1.56% |
40,000 |
2009/3/9 |
129 |
131 |
127 |
128 |
-3.03% |
54,000 |
2009/3/6 |
137 |
137 |
132 |
132 |
-4.35% |
72,000 |
2009/3/5 |
136 |
138 |
133 |
138 |
+2.22% |
84,000 |
2009/3/4 |
120 |
135 |
120 |
135 |
+9.76% |
134,000 |
2009/3/3 |
117 |
124 |
117 |
123 |
+1.65% |
41,000 |
2009/3/2 |
119 |
121 |
119 |
121 |
+2.54% |
29,000 |
2009/2/27 |
122 |
126 |
118 |
118 |
-5.60% |
85,000 |
2009/2/26 |
127 |
127 |
122 |
125 |
-1.57% |
52,000 |
2009/2/25 |
136 |
136 |
124 |
127 |
+4.96% |
120,000 |
2009/2/24 |
120 |
122 |
119 |
121 |
-2.42% |
46,000 |
2009/2/23 |
124 |
124 |
118 |
124 |
-1.59% |
52,000 |
2009/2/20 |
127 |
129 |
123 |
126 |
+0.00% |
48,000 |
2009/2/19 |
128 |
128 |
123 |
126 |
-0.79% |
54,000 |
2009/2/18 |
126 |
128 |
124 |
127 |
+1.60% |
68,000 |
2009/2/17 |
137 |
137 |
124 |
125 |
-9.42% |
373,000 |
2009/2/16 |
146 |
147 |
135 |
138 |
-4.17% |
51,000 |
2009/2/13 |
147 |
147 |
142 |
144 |
+0.70% |
38,000 |
2009/2/12 |
142 |
144 |
141 |
143 |
-1.38% |
29,000 |
2009/2/10 |
148 |
148 |
145 |
145 |
-0.68% |
13,000 |
2009/2/9 |
145 |
149 |
145 |
146 |
+0.00% |
40,000 |
2009/2/6 |
147 |
149 |
145 |
146 |
-1.35% |
16,000 |
2009/2/5 |
152 |
152 |
145 |
148 |
+0.68% |
53,000 |
2009/2/4 |
141 |
147 |
141 |
147 |
+4.26% |
35,000 |
2009/2/3 |
144 |
146 |
141 |
141 |
-2.76% |
84,000 |
2009/2/2 |
140 |
147 |
140 |
145 |
+0.69% |
36,000 |
2009/1/30 |
146 |
146 |
141 |
144 |
-3.36% |
52,000 |
2009/1/29 |
143 |
149 |
143 |
149 |
+5.67% |
90,000 |
2009/1/28 |
136 |
142 |
136 |
141 |
+0.71% |
76,000 |
2009/1/27 |
133 |
140 |
131 |
140 |
+5.26% |
164,000 |
2009/1/26 |
153 |
153 |
132 |
133 |
-13.64% |
166,000 |
2009/1/23 |
160 |
161 |
152 |
154 |
-6.67% |
110,000 |
2009/1/22 |
165 |
165 |
158 |
165 |
+2.48% |
48,000 |
2009/1/21 |
156 |
165 |
156 |
161 |
+0.00% |
69,000 |
2009/1/20 |
162 |
163 |
160 |
161 |
-1.23% |
39,000 |
2009/1/19 |
162 |
164 |
160 |
163 |
-0.61% |
40,000 |
2009/1/16 |
165 |
168 |
158 |
164 |
+1.23% |
203,000 |
2009/1/15 |
148 |
165 |
148 |
162 |
+13.29% |
439,000 |
2009/1/14 |
141 |
144 |
139 |
143 |
+1.42% |
107,000 |
2009/1/13 |
145 |
148 |
140 |
141 |
-9.03% |
171,000 |
2009/1/9 |
163 |
163 |
152 |
155 |
-3.12% |
53,000 |
2009/1/8 |
165 |
165 |
156 |
160 |
-3.03% |
39,000 |
2009/1/7 |
165 |
166 |
160 |
165 |
+0.61% |
68,000 |
2009/1/6 |
165 |
165 |
160 |
164 |
+1.86% |
26,000 |
2009/1/5 |
162 |
164 |
160 |
161 |
+1.26% |
32,000 |
2008/12/30 |
158 |
159 |
157 |
159 |
+1.92% |
32,000 |
2008/12/29 |
157 |
158 |
156 |
156 |
-0.64% |
35,000 |
2008/12/26 |
156 |
157 |
155 |
157 |
+1.29% |
40,000 |
2008/12/25 |
155 |
155 |
153 |
155 |
+1.31% |
66,000 |
2008/12/24 |
152 |
153 |
150 |
153 |
+0.00% |
54,000 |
2008/12/22 |
153 |
154 |
151 |
153 |
+2.00% |
44,000 |
2008/12/19 |
146 |
151 |
146 |
150 |
+2.04% |
38,000 |
2008/12/18 |
148 |
154 |
147 |
147 |
-2.65% |
93,000 |
2008/12/17 |
155 |
157 |
149 |
151 |
-1.31% |
95,000 |
2008/12/16 |
149 |
153 |
148 |
153 |
+2.00% |
74,000 |
2008/12/15 |
145 |
153 |
145 |
150 |
+6.38% |
172,000 |
2008/12/12 |
155 |
155 |
141 |
141 |
-7.84% |
228,000 |
2008/12/11 |
142 |
153 |
141 |
153 |
+6.99% |
196,000 |
2008/12/10 |
138 |
143 |
136 |
143 |
+5.15% |
130,000 |
2008/12/9 |
138 |
138 |
133 |
136 |
+2.26% |
126,000 |
2008/12/8 |
132 |
133 |
129 |
133 |
+4.72% |
165,000 |
2008/12/5 |
125 |
129 |
122 |
127 |
+4.10% |
96,000 |
2008/12/4 |
127 |
127 |
121 |
122 |
-4.69% |
129,000 |
2008/12/3 |
119 |
128 |
119 |
128 |
+9.40% |
104,000 |
2008/12/2 |
118 |
119 |
112 |
117 |
-4.10% |
66,000 |
2008/12/1 |
127 |
127 |
121 |
122 |
-3.94% |
82,000 |
2008/11/28 |
130 |
130 |
126 |
127 |
-3.05% |
78,000 |
2008/11/27 |
129 |
131 |
126 |
131 |
-0.76% |
77,000 |
2008/11/26 |
130 |
132 |
126 |
132 |
+0.76% |
72,000 |
2008/11/25 |
142 |
142 |
124 |
131 |
-7.75% |
336,000 |
2008/11/21 |
108 |
142 |
103 |
142 |
+33.96% |
149,000 |
2008/11/20 |
124 |
124 |
106 |
106 |
-16.54% |
167,000 |
2008/11/19 |
130 |
132 |
127 |
127 |
-4.51% |
117,000 |
2008/11/18 |
132 |
134 |
131 |
133 |
-1.48% |
99,000 |
2008/11/17 |
135 |
139 |
132 |
135 |
-0.74% |
86,000 |
2008/11/14 |
142 |
144 |
135 |
136 |
-0.73% |
60,000 |
2008/11/13 |
138 |
139 |
132 |
137 |
-1.44% |
101,000 |
2008/11/12 |
140 |
143 |
138 |
139 |
-2.80% |
84,000 |
2008/11/11 |
146 |
146 |
140 |
143 |
+1.42% |
77,000 |
2008/11/10 |
139 |
145 |
139 |
141 |
+1.44% |
82,000 |
2008/11/7 |
140 |
144 |
135 |
139 |
-3.47% |
125,000 |
2008/11/6 |
145 |
149 |
144 |
144 |
-7.69% |
150,000 |
2008/11/5 |
145 |
156 |
145 |
156 |
+10.64% |
134,000 |
2008/11/4 |
143 |
145 |
139 |
141 |
-3.42% |
102,000 |
2008/10/31 |
140 |
146 |
133 |
146 |
+9.77% |
317,000 |
2008/10/30 |
131 |
143 |
129 |
133 |
-2.21% |
260,000 |
2008/10/29 |
151 |
151 |
125 |
136 |
-3.55% |
405,000 |
2008/10/28 |
124 |
145 |
116 |
141 |
+11.90% |
170,000 |
2008/10/27 |
143 |
143 |
122 |
126 |
-8.70% |
283,000 |
2008/10/24 |
145 |
146 |
137 |
138 |
-5.48% |
167,000 |
2008/10/23 |
144 |
147 |
140 |
146 |
-4.58% |
185,000 |
2008/10/22 |
168 |
168 |
152 |
153 |
-6.13% |
153,000 |
2008/10/21 |
168 |
168 |
160 |
163 |
+1.88% |
79,000 |
2008/10/20 |
159 |
167 |
157 |
160 |
-1.84% |
81,000 |
2008/10/17 |
162 |
163 |
154 |
163 |
+9.40% |
177,000 |
2008/10/16 |
150 |
157 |
142 |
149 |
-8.02% |
239,000 |
2008/10/15 |
154 |
170 |
141 |
162 |
+1.89% |
141,000 |
2008/10/14 |
154 |
160 |
145 |
159 |
+28.23% |
134,000 |
2008/10/10 |
125 |
126 |
115 |
124 |
-5.34% |
123,000 |
2008/10/9 |
121 |
145 |
121 |
131 |
+1.55% |
308,000 |
2008/10/8 |
131 |
137 |
126 |
129 |
-7.86% |
202,000 |
2008/10/7 |
117 |
141 |
117 |
140 |
-4.76% |
502,000 |
2008/10/6 |
167 |
168 |
145 |
147 |
-19.23% |
255,000 |
2008/10/3 |
184 |
184 |
178 |
182 |
-5.21% |
105,000 |
2008/10/2 |
201 |
201 |
191 |
192 |
-4.95% |
110,000 |
2008/10/1 |
213 |
213 |
198 |
202 |
-2.88% |
139,000 |
2008/9/30 |
205 |
215 |
197 |
208 |
-8.37% |
242,000 |
2008/9/29 |
230 |
237 |
223 |
227 |
-3.40% |
132,000 |
2008/9/26 |
251 |
251 |
222 |
235 |
-6.00% |
142,000 |
2008/9/25 |
254 |
257 |
244 |
250 |
+0.00% |
197,000 |
2008/9/24 |
236 |
250 |
236 |
250 |
+3.73% |
111,000 |
2008/9/22 |
238 |
244 |
238 |
241 |
+5.70% |
192,000 |
2008/9/19 |
226 |
229 |
223 |
228 |
+3.17% |
143,000 |
|