日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/2/13 |
573 |
575 |
566 |
575 |
+1.23% |
8,000 |
2009/2/12 |
563 |
568 |
563 |
568 |
+0.18% |
12,000 |
2009/2/10 |
567 |
567 |
567 |
567 |
-0.18% |
10,000 |
2009/2/9 |
570 |
570 |
568 |
568 |
+0.71% |
7,000 |
2009/2/6 |
565 |
565 |
564 |
564 |
-0.70% |
5,000 |
2009/2/5 |
568 |
568 |
568 |
568 |
+0.35% |
1,000 |
2009/2/4 |
561 |
566 |
561 |
566 |
+0.00% |
6,000 |
2009/2/3 |
567 |
567 |
566 |
566 |
-0.18% |
3,000 |
2009/2/2 |
567 |
567 |
567 |
567 |
-0.35% |
1,000 |
2009/1/30 |
567 |
570 |
565 |
569 |
-0.18% |
17,000 |
2009/1/29 |
570 |
570 |
570 |
570 |
+1.06% |
5,000 |
2009/1/28 |
564 |
564 |
564 |
564 |
+0.18% |
1,000 |
2008/12/22 |
563 |
563 |
563 |
563 |
-1.23% |
2,000 |
2008/12/4 |
570 |
570 |
570 |
570 |
+3.64% |
3,000 |
2008/11/25 |
560 |
560 |
550 |
550 |
-3.51% |
3,000 |
2008/11/20 |
550 |
570 |
550 |
570 |
+0.00% |
6,000 |
2008/11/10 |
570 |
570 |
570 |
570 |
+0.35% |
1,000 |
2008/11/6 |
568 |
568 |
568 |
568 |
-1.73% |
1,000 |
2008/11/5 |
578 |
578 |
578 |
578 |
+1.40% |
1,000 |
2008/11/4 |
570 |
570 |
570 |
570 |
+3.64% |
2,000 |
2008/10/28 |
550 |
550 |
550 |
550 |
-3.51% |
1,000 |
2008/10/27 |
565 |
570 |
565 |
570 |
+0.53% |
5,000 |
2008/10/23 |
565 |
567 |
565 |
567 |
+0.35% |
2,000 |
2008/10/22 |
564 |
565 |
564 |
565 |
+4.63% |
2,000 |
2008/10/21 |
540 |
540 |
540 |
540 |
+0.00% |
4,000 |
2008/10/17 |
550 |
550 |
540 |
540 |
-3.57% |
13,000 |
2008/10/16 |
560 |
560 |
560 |
560 |
-1.75% |
3,000 |
2008/10/15 |
560 |
572 |
560 |
570 |
+2.15% |
60,000 |
2008/10/14 |
545 |
558 |
540 |
558 |
-2.79% |
134,000 |
2008/10/10 |
571 |
574 |
568 |
574 |
+0.17% |
68,000 |
2008/10/9 |
572 |
573 |
569 |
573 |
+0.17% |
61,000 |
2008/10/8 |
572 |
572 |
572 |
572 |
-0.35% |
2,000 |
2008/10/7 |
574 |
574 |
574 |
574 |
+0.17% |
11,000 |
2008/10/6 |
575 |
575 |
572 |
573 |
-0.17% |
44,000 |
2008/10/3 |
575 |
575 |
574 |
574 |
-0.17% |
36,000 |
2008/10/2 |
576 |
576 |
575 |
575 |
-0.17% |
47,000 |
2008/10/1 |
576 |
577 |
576 |
576 |
-0.17% |
15,000 |
2008/9/30 |
577 |
577 |
577 |
577 |
-0.17% |
53,000 |
2008/9/29 |
577 |
578 |
577 |
578 |
+0.17% |
28,000 |
2008/9/26 |
577 |
577 |
577 |
577 |
+0.00% |
40,000 |
2008/9/25 |
577 |
577 |
577 |
577 |
+0.00% |
110,000 |
2008/9/24 |
577 |
577 |
577 |
577 |
+0.00% |
105,000 |
2008/9/22 |
577 |
577 |
577 |
577 |
+0.00% |
75,000 |
2008/9/19 |
577 |
578 |
577 |
577 |
+0.00% |
61,000 |
2008/9/18 |
577 |
577 |
577 |
577 |
+0.00% |
228,000 |
2008/9/17 |
577 |
577 |
577 |
577 |
+0.00% |
51,000 |
2008/9/16 |
577 |
577 |
577 |
577 |
+0.00% |
121,000 |
2008/9/12 |
577 |
578 |
577 |
577 |
+0.00% |
100,000 |
2008/9/11 |
577 |
577 |
577 |
577 |
+0.00% |
162,000 |
2008/9/10 |
577 |
577 |
577 |
577 |
+0.00% |
156,000 |
2008/9/9 |
577 |
578 |
577 |
577 |
+6.26% |
714,000 |
2008/9/8 |
543 |
543 |
543 |
543 |
+41.78% |
3,000 |
2008/9/4 |
383 |
383 |
383 |
383 |
+26.40% |
4,000 |
2008/9/1 |
303 |
303 |
303 |
303 |
+0.00% |
1,000 |
2008/8/28 |
303 |
303 |
303 |
303 |
+0.33% |
11,000 |
2008/8/27 |
302 |
302 |
302 |
302 |
-0.98% |
5,000 |
2008/8/25 |
303 |
308 |
296 |
305 |
+0.66% |
11,000 |
2008/8/22 |
297 |
303 |
297 |
303 |
+0.33% |
2,000 |
2008/8/21 |
300 |
302 |
296 |
302 |
-0.98% |
5,000 |
2008/8/18 |
305 |
305 |
300 |
305 |
+0.00% |
3,000 |
2008/8/15 |
305 |
305 |
305 |
305 |
-0.97% |
5,000 |
2008/8/14 |
308 |
308 |
308 |
308 |
+0.00% |
2,000 |
2008/8/13 |
308 |
308 |
308 |
308 |
+0.00% |
8,000 |
2008/8/12 |
308 |
308 |
308 |
308 |
+0.00% |
1,000 |
2008/8/7 |
310 |
310 |
308 |
308 |
-6.10% |
2,000 |
2008/7/28 |
328 |
328 |
328 |
328 |
+2.50% |
1,000 |
2008/7/25 |
320 |
320 |
320 |
320 |
+0.00% |
4,000 |
2008/7/24 |
315 |
320 |
315 |
320 |
+1.59% |
2,000 |
2008/7/23 |
315 |
315 |
315 |
315 |
+0.00% |
1,000 |
2008/7/22 |
310 |
315 |
310 |
315 |
-4.26% |
4,000 |
2008/7/16 |
329 |
329 |
329 |
329 |
+0.00% |
6,000 |
2008/7/15 |
329 |
329 |
329 |
329 |
+0.30% |
2,000 |
2008/7/14 |
328 |
328 |
328 |
328 |
+0.00% |
2,000 |
2008/7/8 |
328 |
328 |
328 |
328 |
+0.00% |
1,000 |
2008/7/3 |
328 |
328 |
327 |
328 |
-0.30% |
3,000 |
2008/7/1 |
338 |
338 |
329 |
329 |
-1.79% |
4,000 |
2008/6/30 |
330 |
335 |
328 |
335 |
-1.18% |
12,000 |
2008/6/27 |
336 |
339 |
330 |
339 |
-1.74% |
5,000 |
2008/6/25 |
345 |
345 |
345 |
345 |
+0.00% |
2,000 |
2008/6/24 |
349 |
349 |
345 |
345 |
+1.17% |
4,000 |
2008/6/23 |
347 |
347 |
341 |
341 |
-1.73% |
6,000 |
2008/6/20 |
343 |
359 |
335 |
347 |
+1.46% |
40,000 |
2008/6/19 |
342 |
342 |
342 |
342 |
+0.00% |
1,000 |
2008/6/18 |
339 |
342 |
339 |
342 |
+0.88% |
2,000 |
2008/6/17 |
342 |
342 |
339 |
339 |
-0.88% |
4,000 |
2008/6/16 |
340 |
342 |
340 |
342 |
+0.59% |
8,000 |
2008/6/13 |
343 |
343 |
340 |
340 |
-0.58% |
8,000 |
2008/6/12 |
341 |
342 |
340 |
342 |
-0.58% |
4,000 |
2008/6/11 |
344 |
344 |
344 |
344 |
+0.00% |
14,000 |
2008/6/10 |
344 |
348 |
344 |
344 |
+0.58% |
3,000 |
2008/6/9 |
343 |
343 |
342 |
342 |
-1.16% |
4,000 |
2008/6/6 |
345 |
346 |
345 |
346 |
+0.29% |
4,000 |
2008/6/5 |
345 |
345 |
345 |
345 |
+0.29% |
1,000 |
2008/6/4 |
344 |
344 |
344 |
344 |
+0.00% |
1,000 |
2008/6/3 |
345 |
345 |
344 |
344 |
-0.29% |
4,000 |
2008/5/30 |
345 |
345 |
345 |
345 |
+0.00% |
1,000 |
2008/5/28 |
345 |
345 |
345 |
345 |
-0.29% |
1,000 |
2008/5/26 |
346 |
346 |
346 |
346 |
+0.00% |
1,000 |
2008/5/23 |
347 |
347 |
342 |
346 |
+1.17% |
4,000 |
2008/5/22 |
342 |
342 |
342 |
342 |
-1.44% |
5,000 |
2008/5/21 |
347 |
347 |
347 |
347 |
-0.57% |
1,000 |
2008/5/16 |
349 |
349 |
349 |
349 |
+0.29% |
3,000 |
2008/5/15 |
347 |
348 |
347 |
348 |
+0.29% |
2,000 |
2008/5/14 |
347 |
347 |
347 |
347 |
+0.29% |
3,000 |
2008/5/12 |
346 |
346 |
346 |
346 |
+0.00% |
2,000 |
2008/5/8 |
346 |
346 |
346 |
346 |
+0.00% |
1,000 |
2008/5/7 |
350 |
350 |
346 |
346 |
-1.14% |
2,000 |
2008/5/2 |
347 |
350 |
347 |
350 |
+1.45% |
4,000 |
2008/4/30 |
345 |
345 |
345 |
345 |
-0.58% |
1,000 |
2008/4/28 |
347 |
348 |
342 |
347 |
-0.57% |
5,000 |
2008/4/25 |
349 |
349 |
349 |
349 |
+0.00% |
1,000 |
2008/4/24 |
348 |
349 |
348 |
349 |
+1.75% |
6,000 |
2008/4/23 |
349 |
349 |
343 |
343 |
-1.72% |
4,000 |
2008/4/22 |
349 |
349 |
349 |
349 |
+0.87% |
1,000 |
2008/4/17 |
346 |
346 |
346 |
346 |
+0.29% |
1,000 |
2008/4/15 |
341 |
346 |
341 |
345 |
+0.00% |
4,000 |
2008/4/14 |
341 |
345 |
341 |
345 |
+0.00% |
3,000 |
2008/4/10 |
350 |
350 |
345 |
345 |
-0.29% |
9,000 |
2008/4/9 |
346 |
346 |
346 |
346 |
-1.98% |
1,000 |
2008/4/8 |
344 |
353 |
344 |
353 |
-0.28% |
7,000 |
2008/4/7 |
354 |
354 |
354 |
354 |
+0.85% |
1,000 |
2008/4/3 |
346 |
351 |
346 |
351 |
-1.68% |
2,000 |
2008/4/2 |
357 |
357 |
357 |
357 |
+0.85% |
1,000 |
|