日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/18 |
346 |
346 |
346 |
346 |
-0.57% |
1,000 |
2009/3/13 |
348 |
348 |
348 |
348 |
+0.87% |
2,000 |
2009/3/11 |
346 |
346 |
345 |
345 |
+1.47% |
3,000 |
2009/2/25 |
340 |
340 |
340 |
340 |
-0.87% |
1,000 |
2009/2/24 |
345 |
345 |
343 |
343 |
-0.58% |
2,000 |
2009/2/23 |
345 |
345 |
345 |
345 |
+1.47% |
2,000 |
2008/12/17 |
340 |
340 |
340 |
340 |
-1.45% |
2,000 |
2008/12/11 |
350 |
350 |
345 |
345 |
-1.71% |
3,000 |
2008/11/25 |
351 |
351 |
351 |
351 |
-2.23% |
1,000 |
2008/11/18 |
359 |
359 |
359 |
359 |
-0.28% |
1,000 |
2008/11/14 |
359 |
360 |
359 |
360 |
+0.28% |
11,000 |
2008/11/13 |
359 |
359 |
359 |
359 |
+0.00% |
2,000 |
2008/11/12 |
359 |
359 |
359 |
359 |
+0.56% |
10,000 |
2008/11/11 |
357 |
357 |
357 |
357 |
+0.28% |
1,000 |
2008/11/10 |
356 |
356 |
356 |
356 |
+0.00% |
1,000 |
2008/11/7 |
356 |
356 |
356 |
356 |
+0.00% |
1,000 |
2008/11/6 |
356 |
356 |
356 |
356 |
-1.11% |
5,000 |
2008/11/5 |
360 |
360 |
360 |
360 |
+1.12% |
1,000 |
2008/11/4 |
356 |
356 |
356 |
356 |
+0.00% |
2,000 |
2008/10/31 |
356 |
356 |
355 |
356 |
+0.28% |
8,000 |
2008/10/30 |
355 |
355 |
355 |
355 |
-0.28% |
3,000 |
2008/10/29 |
356 |
356 |
356 |
356 |
+0.28% |
2,000 |
2008/10/28 |
355 |
355 |
355 |
355 |
+0.00% |
2,000 |
2008/10/27 |
355 |
355 |
355 |
355 |
+0.00% |
6,000 |
2008/10/24 |
355 |
355 |
354 |
355 |
+0.28% |
11,000 |
2008/10/23 |
354 |
354 |
354 |
354 |
+0.00% |
5,000 |
2008/10/22 |
352 |
354 |
352 |
354 |
+0.85% |
7,000 |
2008/10/21 |
351 |
352 |
351 |
351 |
+0.29% |
11,000 |
2008/10/20 |
349 |
350 |
349 |
350 |
+0.00% |
10,000 |
2008/10/17 |
351 |
351 |
348 |
350 |
+40.00% |
46,000 |
2008/9/26 |
250 |
250 |
250 |
250 |
+0.00% |
4,000 |
2008/9/3 |
250 |
250 |
250 |
250 |
+0.00% |
1,000 |
2008/8/27 |
251 |
251 |
250 |
250 |
+2.04% |
3,000 |
2008/8/8 |
245 |
245 |
245 |
245 |
-2.00% |
1,000 |
2008/8/5 |
250 |
250 |
250 |
250 |
-5.66% |
1,000 |
2008/7/28 |
270 |
270 |
265 |
265 |
+0.00% |
6,000 |
2008/7/24 |
265 |
265 |
265 |
265 |
-1.85% |
1,000 |
2008/7/16 |
270 |
270 |
270 |
270 |
+0.00% |
8,000 |
2008/7/11 |
271 |
271 |
270 |
270 |
+0.00% |
5,000 |
2008/7/3 |
270 |
270 |
270 |
270 |
+0.00% |
1,000 |
2008/7/2 |
270 |
270 |
270 |
270 |
+3.85% |
1,000 |
2008/6/26 |
295 |
295 |
260 |
260 |
-11.86% |
3,000 |
2008/6/24 |
295 |
295 |
295 |
295 |
-1.67% |
1,000 |
2008/5/26 |
300 |
300 |
300 |
300 |
+0.00% |
2,000 |
2008/5/12 |
300 |
300 |
300 |
300 |
+0.00% |
2,000 |
2008/4/28 |
300 |
300 |
300 |
300 |
+0.00% |
3,000 |
2008/4/17 |
300 |
300 |
300 |
300 |
+0.00% |
1,000 |
2008/4/8 |
300 |
300 |
300 |
300 |
-9.09% |
1,000 |
2008/3/27 |
330 |
330 |
330 |
330 |
+1.54% |
2,000 |
2008/3/21 |
325 |
325 |
325 |
325 |
+0.00% |
1,000 |
2008/3/17 |
325 |
325 |
325 |
325 |
+0.00% |
1,000 |
2008/3/11 |
325 |
325 |
325 |
325 |
-18.95% |
1,000 |
2008/3/4 |
401 |
401 |
401 |
401 |
-6.74% |
1,000 |
2008/2/26 |
430 |
430 |
430 |
430 |
+0.00% |
2,000 |
2008/2/12 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2008/2/6 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2008/2/5 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2008/1/29 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2008/1/22 |
430 |
430 |
430 |
430 |
-2.05% |
1,000 |
2008/1/11 |
439 |
439 |
439 |
439 |
+0.00% |
1,000 |
2007/12/26 |
439 |
439 |
439 |
439 |
+0.00% |
2,000 |
2007/12/21 |
439 |
439 |
439 |
439 |
-1.13% |
2,000 |
2007/12/11 |
444 |
444 |
444 |
444 |
-0.45% |
3,000 |
2007/11/27 |
446 |
446 |
446 |
446 |
+1.13% |
1,000 |
2007/11/6 |
441 |
441 |
441 |
441 |
+0.00% |
1,000 |
2007/11/5 |
441 |
441 |
441 |
441 |
+0.00% |
1,000 |
2007/10/29 |
441 |
441 |
441 |
441 |
+1.15% |
2,000 |
2007/10/11 |
436 |
436 |
436 |
436 |
-6.44% |
1,000 |
2007/9/27 |
466 |
466 |
466 |
466 |
+1.08% |
1,000 |
2007/8/27 |
462 |
462 |
461 |
461 |
-0.86% |
2,000 |
2007/7/27 |
465 |
465 |
465 |
465 |
+0.00% |
1,000 |
2007/7/26 |
465 |
465 |
465 |
465 |
+0.00% |
2,000 |
2007/7/17 |
465 |
465 |
465 |
465 |
-0.43% |
1,000 |
2007/7/12 |
467 |
467 |
467 |
467 |
+0.43% |
1,000 |
2007/7/11 |
465 |
465 |
465 |
465 |
+0.00% |
3,000 |
2007/7/3 |
465 |
465 |
465 |
465 |
+1.09% |
1,000 |
2007/6/28 |
460 |
460 |
460 |
460 |
+2.22% |
2,000 |
2007/6/22 |
450 |
450 |
450 |
450 |
+0.00% |
1,000 |
2007/6/20 |
450 |
450 |
450 |
450 |
-4.66% |
1,000 |
2007/6/13 |
472 |
472 |
472 |
472 |
+0.43% |
1,000 |
2007/6/7 |
470 |
470 |
470 |
470 |
-0.63% |
13,000 |
2007/6/1 |
493 |
493 |
473 |
473 |
+0.00% |
3,000 |
2007/5/17 |
473 |
473 |
473 |
473 |
-4.06% |
1,000 |
2007/4/26 |
493 |
493 |
493 |
493 |
+0.00% |
4,000 |
2007/4/20 |
493 |
493 |
493 |
493 |
+0.00% |
3,000 |
2007/4/11 |
493 |
493 |
493 |
493 |
-1.40% |
3,000 |
2007/3/26 |
500 |
500 |
500 |
500 |
-1.96% |
1,000 |
2007/3/16 |
495 |
510 |
495 |
510 |
+4.08% |
2,000 |
2007/3/6 |
490 |
490 |
490 |
490 |
-3.92% |
1,000 |
2007/2/27 |
510 |
510 |
510 |
510 |
-1.92% |
1,000 |
2007/2/26 |
520 |
520 |
520 |
520 |
+0.00% |
1,000 |
2007/2/23 |
520 |
520 |
520 |
520 |
+1.96% |
1,000 |
2007/2/1 |
510 |
510 |
510 |
510 |
-1.92% |
1,000 |
2007/1/31 |
520 |
520 |
520 |
520 |
+1.96% |
5,000 |
2007/1/29 |
510 |
510 |
510 |
510 |
+0.00% |
2,000 |
2007/1/16 |
510 |
510 |
510 |
510 |
+0.00% |
5,000 |
2007/1/9 |
510 |
510 |
510 |
510 |
+2.00% |
2,000 |
2006/12/26 |
500 |
500 |
500 |
500 |
+0.00% |
1,000 |
2006/12/25 |
500 |
500 |
500 |
500 |
-1.96% |
1,000 |
2006/12/14 |
510 |
510 |
510 |
510 |
-7.27% |
1,000 |
2006/12/12 |
550 |
550 |
550 |
550 |
+3.19% |
5,000 |
2006/12/11 |
533 |
533 |
533 |
533 |
+0.00% |
3,000 |
2006/12/7 |
533 |
533 |
533 |
533 |
+10.12% |
1,000 |
2006/12/1 |
484 |
484 |
484 |
484 |
-3.01% |
1,000 |
2006/11/27 |
499 |
499 |
499 |
499 |
+0.00% |
2,000 |
2006/11/24 |
499 |
499 |
499 |
499 |
-9.27% |
1,000 |
2006/11/10 |
550 |
550 |
550 |
550 |
+0.00% |
1,000 |
2006/11/8 |
550 |
550 |
550 |
550 |
-1.79% |
1,000 |
2006/11/6 |
560 |
560 |
560 |
560 |
+2.75% |
3,000 |
2006/10/27 |
545 |
545 |
545 |
545 |
+0.93% |
1,000 |
2006/10/24 |
560 |
560 |
540 |
540 |
-3.57% |
4,000 |
2006/10/17 |
560 |
560 |
560 |
560 |
-3.45% |
1,000 |
2006/10/16 |
580 |
580 |
580 |
580 |
+0.00% |
2,000 |
2006/10/13 |
580 |
580 |
580 |
580 |
+0.00% |
3,000 |
2006/9/26 |
580 |
580 |
580 |
580 |
+0.00% |
2,000 |
2006/8/30 |
580 |
580 |
580 |
580 |
+0.69% |
3,000 |
2006/8/29 |
576 |
576 |
576 |
576 |
+0.88% |
3,000 |
2006/8/28 |
571 |
571 |
571 |
571 |
+0.18% |
1,000 |
2006/8/16 |
570 |
570 |
570 |
570 |
+0.00% |
1,000 |
2006/8/4 |
570 |
570 |
570 |
570 |
+0.00% |
1,000 |
2006/8/2 |
570 |
570 |
570 |
570 |
+0.88% |
1,000 |
2006/7/31 |
565 |
565 |
565 |
565 |
+2.73% |
2,000 |
2006/7/20 |
550 |
550 |
550 |
550 |
+6.80% |
1,000 |
|