日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/15 |
61 |
62 |
61 |
61 |
+0.00% |
273,000 |
2009/9/14 |
61 |
62 |
61 |
61 |
-1.61% |
187,500 |
2009/9/11 |
61 |
62 |
61 |
62 |
+0.00% |
44,900 |
2009/9/10 |
61 |
62 |
61 |
62 |
+1.64% |
32,700 |
2009/9/9 |
61 |
62 |
61 |
61 |
+0.00% |
37,500 |
2009/9/8 |
61 |
61 |
61 |
61 |
+0.00% |
28,300 |
2009/9/7 |
61 |
61 |
61 |
61 |
+0.00% |
46,800 |
2009/9/4 |
61 |
61 |
61 |
61 |
+0.00% |
115,000 |
2009/9/3 |
61 |
61 |
61 |
61 |
+0.00% |
25,500 |
2009/9/2 |
61 |
62 |
61 |
61 |
+0.00% |
49,200 |
2009/9/1 |
61 |
61 |
61 |
61 |
+0.00% |
60,800 |
2009/8/31 |
61 |
61 |
61 |
61 |
+0.00% |
40,900 |
2009/8/28 |
61 |
62 |
61 |
61 |
+0.00% |
88,800 |
2009/8/27 |
61 |
62 |
61 |
61 |
+0.00% |
70,100 |
2009/8/26 |
61 |
62 |
61 |
61 |
+0.00% |
77,200 |
2009/8/25 |
61 |
62 |
61 |
61 |
+0.00% |
102,100 |
2009/8/24 |
61 |
62 |
61 |
61 |
+0.00% |
153,400 |
2009/8/21 |
61 |
62 |
61 |
61 |
+0.00% |
300,400 |
2009/8/20 |
62 |
62 |
61 |
61 |
-1.61% |
199,800 |
2009/8/19 |
61 |
62 |
61 |
62 |
+1.64% |
262,400 |
2009/8/18 |
60 |
61 |
60 |
61 |
+1.67% |
30,800 |
2009/8/17 |
60 |
61 |
60 |
60 |
-1.64% |
11,600 |
2009/8/14 |
61 |
62 |
60 |
61 |
+0.00% |
19,300 |
2009/8/13 |
61 |
61 |
60 |
61 |
+1.67% |
14,500 |
2009/8/12 |
60 |
61 |
60 |
60 |
+0.00% |
23,800 |
2009/8/11 |
61 |
61 |
60 |
60 |
-1.64% |
8,300 |
2009/8/10 |
60 |
61 |
60 |
61 |
+0.00% |
26,200 |
2009/8/7 |
61 |
62 |
60 |
61 |
+0.00% |
36,200 |
2009/8/6 |
61 |
62 |
61 |
61 |
-1.61% |
80,200 |
2009/8/5 |
61 |
62 |
61 |
62 |
+0.00% |
3,900 |
2009/8/4 |
62 |
62 |
61 |
62 |
+1.64% |
18,500 |
2009/8/3 |
61 |
62 |
61 |
61 |
+0.00% |
18,800 |
2009/7/31 |
62 |
62 |
61 |
61 |
+0.00% |
10,900 |
2009/7/30 |
62 |
62 |
61 |
61 |
+0.00% |
32,900 |
2009/7/29 |
61 |
61 |
61 |
61 |
+0.00% |
30,000 |
2009/7/28 |
61 |
61 |
61 |
61 |
+0.00% |
8,900 |
2009/7/27 |
61 |
62 |
61 |
61 |
+0.00% |
9,800 |
2009/7/24 |
61 |
62 |
60 |
61 |
+0.00% |
17,800 |
2009/7/23 |
61 |
61 |
60 |
61 |
-1.61% |
9,800 |
2009/7/22 |
61 |
62 |
60 |
62 |
+1.64% |
7,100 |
2009/7/21 |
60 |
61 |
60 |
61 |
+0.00% |
27,400 |
2009/7/17 |
61 |
61 |
60 |
61 |
+1.67% |
12,600 |
2009/7/16 |
61 |
61 |
60 |
60 |
-1.64% |
6,500 |
2009/7/15 |
60 |
62 |
60 |
61 |
+0.00% |
11,700 |
2009/7/14 |
61 |
61 |
60 |
61 |
+1.67% |
16,000 |
2009/7/13 |
61 |
61 |
60 |
60 |
-1.64% |
20,000 |
2009/7/10 |
62 |
62 |
61 |
61 |
+1.67% |
4,300 |
2009/7/9 |
61 |
62 |
60 |
60 |
-1.64% |
66,400 |
2009/7/8 |
61 |
62 |
61 |
61 |
+0.00% |
32,200 |
2009/7/7 |
61 |
62 |
61 |
61 |
+0.00% |
15,900 |
2009/7/6 |
62 |
62 |
61 |
61 |
+0.00% |
34,100 |
2009/7/3 |
61 |
62 |
61 |
61 |
-1.61% |
42,000 |
2009/7/2 |
61 |
62 |
61 |
62 |
+1.64% |
24,500 |
2009/7/1 |
61 |
62 |
61 |
61 |
+0.00% |
36,800 |
2009/6/30 |
61 |
62 |
61 |
61 |
+0.00% |
30,800 |
2009/6/29 |
62 |
62 |
61 |
61 |
+0.00% |
36,200 |
2009/6/26 |
62 |
62 |
61 |
61 |
+0.00% |
28,300 |
2009/6/25 |
61 |
62 |
61 |
61 |
+0.00% |
14,100 |
2009/6/24 |
61 |
62 |
61 |
61 |
+0.00% |
19,400 |
2009/6/23 |
62 |
62 |
61 |
61 |
+0.00% |
22,500 |
2009/6/22 |
61 |
62 |
61 |
61 |
-1.61% |
16,500 |
2009/6/19 |
61 |
62 |
61 |
62 |
+1.64% |
21,400 |
2009/6/18 |
62 |
62 |
61 |
61 |
+0.00% |
24,600 |
2009/6/17 |
61 |
62 |
61 |
61 |
-1.61% |
47,600 |
2009/6/16 |
62 |
62 |
61 |
62 |
+1.64% |
68,400 |
2009/6/15 |
63 |
63 |
61 |
61 |
-1.61% |
82,000 |
2009/6/12 |
62 |
66 |
61 |
62 |
+0.00% |
289,300 |
2009/6/11 |
61 |
62 |
61 |
62 |
+1.64% |
55,400 |
2009/6/10 |
62 |
62 |
61 |
61 |
+0.00% |
56,400 |
2009/6/9 |
61 |
61 |
60 |
61 |
+0.00% |
41,600 |
2009/6/8 |
61 |
62 |
60 |
61 |
+0.00% |
37,000 |
2009/6/5 |
61 |
62 |
60 |
61 |
+0.00% |
31,800 |
2009/6/4 |
62 |
62 |
60 |
61 |
+0.00% |
192,200 |
2009/6/3 |
62 |
63 |
61 |
61 |
+0.00% |
140,900 |
2009/6/2 |
66 |
67 |
61 |
61 |
-7.58% |
431,000 |
2009/6/1 |
61 |
86 |
61 |
66 |
+8.20% |
1,492,600 |
2009/5/29 |
62 |
62 |
61 |
61 |
+0.00% |
38,900 |
2009/5/28 |
61 |
62 |
60 |
61 |
+1.67% |
79,200 |
2009/5/27 |
61 |
61 |
60 |
60 |
-1.64% |
17,300 |
2009/5/26 |
60 |
61 |
60 |
61 |
+1.67% |
28,700 |
2009/5/25 |
62 |
62 |
60 |
60 |
-1.64% |
42,100 |
2009/5/22 |
62 |
62 |
61 |
61 |
-1.61% |
28,400 |
2009/5/21 |
61 |
62 |
61 |
62 |
+1.64% |
26,800 |
2009/5/20 |
61 |
62 |
61 |
61 |
-1.61% |
28,600 |
2009/5/19 |
62 |
62 |
61 |
62 |
+1.64% |
13,800 |
2009/5/18 |
61 |
62 |
61 |
61 |
-1.61% |
50,100 |
2009/5/15 |
61 |
62 |
61 |
62 |
+1.64% |
32,500 |
2009/5/14 |
62 |
62 |
61 |
61 |
+0.00% |
14,000 |
2009/5/13 |
61 |
62 |
61 |
61 |
+0.00% |
37,800 |
2009/5/12 |
61 |
62 |
61 |
61 |
+0.00% |
8,700 |
2009/5/11 |
61 |
62 |
61 |
61 |
-1.61% |
51,400 |
2009/5/8 |
61 |
62 |
61 |
62 |
+1.64% |
37,000 |
2009/5/7 |
61 |
62 |
61 |
61 |
+0.00% |
44,200 |
2009/5/1 |
61 |
61 |
61 |
61 |
+0.00% |
22,300 |
2009/4/30 |
60 |
61 |
60 |
61 |
-1.61% |
32,200 |
2009/4/28 |
60 |
62 |
60 |
62 |
+3.33% |
71,900 |
2009/4/27 |
60 |
61 |
60 |
60 |
+0.00% |
135,200 |
2009/4/24 |
61 |
61 |
60 |
60 |
-1.64% |
221,900 |
2009/4/23 |
60 |
61 |
60 |
61 |
-1.61% |
158,600 |
2009/4/22 |
62 |
63 |
62 |
62 |
+0.00% |
226,700 |
2009/4/21 |
62 |
63 |
62 |
62 |
+0.00% |
165,800 |
2009/4/20 |
62 |
63 |
62 |
62 |
-1.59% |
116,900 |
2009/4/17 |
62 |
63 |
62 |
63 |
+1.61% |
182,300 |
2009/4/16 |
62 |
63 |
62 |
62 |
+0.00% |
172,300 |
2009/4/15 |
62 |
63 |
62 |
62 |
+0.00% |
225,600 |
2009/4/14 |
62 |
63 |
62 |
62 |
+0.00% |
262,100 |
2009/4/13 |
62 |
63 |
62 |
62 |
+0.00% |
156,000 |
2009/4/10 |
63 |
63 |
62 |
62 |
+0.00% |
269,600 |
2009/4/9 |
62 |
63 |
62 |
62 |
+0.00% |
185,300 |
2009/4/8 |
62 |
63 |
62 |
62 |
+0.00% |
227,800 |
2009/4/7 |
63 |
63 |
62 |
62 |
+0.00% |
234,700 |
2009/4/6 |
62 |
63 |
62 |
62 |
+0.00% |
287,500 |
2009/4/3 |
62 |
63 |
62 |
62 |
+0.00% |
338,600 |
2009/4/2 |
62 |
63 |
62 |
62 |
-1.59% |
279,600 |
2009/4/1 |
62 |
63 |
62 |
63 |
+1.61% |
322,600 |
2009/3/31 |
62 |
63 |
62 |
62 |
+0.00% |
551,600 |
2009/3/30 |
62 |
63 |
62 |
62 |
+0.00% |
713,300 |
2009/3/27 |
62 |
63 |
62 |
62 |
+0.00% |
365,300 |
2009/3/26 |
62 |
63 |
62 |
62 |
+0.00% |
347,200 |
2009/3/25 |
62 |
63 |
62 |
62 |
+0.00% |
406,600 |
2009/3/24 |
62 |
63 |
62 |
62 |
+0.00% |
543,400 |
2009/3/23 |
62 |
63 |
62 |
62 |
+0.00% |
928,400 |
2009/3/19 |
62 |
63 |
62 |
62 |
+6.90% |
1,528,800 |
|