日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/25 |
687 |
704 |
660 |
660 |
-1.05% |
30,200 |
2009/3/24 |
662 |
680 |
640 |
667 |
+0.91% |
45,700 |
2009/3/23 |
621 |
661 |
621 |
661 |
+7.31% |
134,000 |
2009/3/19 |
629 |
630 |
611 |
616 |
-1.12% |
28,800 |
2009/3/18 |
605 |
628 |
605 |
623 |
+2.98% |
23,200 |
2009/3/17 |
608 |
621 |
592 |
605 |
+2.89% |
29,800 |
2009/3/16 |
596 |
599 |
579 |
588 |
+0.34% |
40,000 |
2009/3/13 |
581 |
602 |
580 |
586 |
-0.85% |
50,300 |
2009/3/12 |
593 |
593 |
586 |
591 |
+0.00% |
6,700 |
2009/3/11 |
578 |
600 |
578 |
591 |
+2.78% |
22,700 |
2009/3/10 |
594 |
594 |
574 |
575 |
-4.01% |
14,000 |
2009/3/9 |
605 |
618 |
595 |
599 |
-2.44% |
17,900 |
2009/3/6 |
628 |
629 |
602 |
614 |
-2.38% |
13,900 |
2009/3/5 |
648 |
650 |
625 |
629 |
+0.16% |
15,600 |
2009/3/4 |
632 |
643 |
626 |
628 |
+0.96% |
9,600 |
2009/3/3 |
621 |
641 |
619 |
622 |
-2.51% |
7,700 |
2009/3/2 |
634 |
665 |
629 |
638 |
-2.45% |
20,000 |
2009/2/27 |
670 |
670 |
640 |
654 |
+2.19% |
54,500 |
2009/2/26 |
655 |
665 |
630 |
640 |
-2.29% |
14,900 |
2009/2/25 |
655 |
666 |
644 |
655 |
+1.08% |
16,000 |
2009/2/24 |
635 |
654 |
634 |
648 |
-1.07% |
15,000 |
2009/2/23 |
632 |
661 |
632 |
655 |
-0.76% |
16,000 |
2009/2/20 |
665 |
676 |
653 |
660 |
-1.49% |
28,300 |
2009/2/19 |
666 |
672 |
662 |
670 |
+0.15% |
26,700 |
2009/2/18 |
663 |
672 |
662 |
669 |
-0.59% |
21,300 |
2009/2/17 |
678 |
683 |
660 |
673 |
-2.18% |
34,100 |
2009/2/16 |
675 |
691 |
672 |
688 |
+0.44% |
25,100 |
2009/2/13 |
687 |
688 |
672 |
685 |
-0.87% |
20,700 |
2009/2/12 |
667 |
691 |
660 |
691 |
+2.07% |
20,200 |
2009/2/10 |
654 |
690 |
654 |
677 |
+1.96% |
28,300 |
2009/2/9 |
693 |
705 |
656 |
664 |
-5.14% |
42,300 |
2009/2/6 |
706 |
717 |
691 |
700 |
-0.43% |
28,700 |
2009/2/5 |
749 |
750 |
701 |
703 |
-7.86% |
46,800 |
2009/2/4 |
730 |
763 |
708 |
763 |
+4.52% |
98,000 |
2009/2/3 |
729 |
749 |
729 |
730 |
-0.27% |
26,200 |
2009/2/2 |
745 |
746 |
726 |
732 |
-1.48% |
38,100 |
2009/1/30 |
746 |
747 |
734 |
743 |
-2.62% |
39,000 |
2009/1/29 |
760 |
774 |
755 |
763 |
+0.66% |
46,800 |
2009/1/28 |
745 |
767 |
745 |
758 |
+0.66% |
40,600 |
2009/1/27 |
739 |
757 |
739 |
753 |
+1.48% |
41,700 |
2009/1/26 |
731 |
784 |
730 |
742 |
-0.13% |
53,500 |
2009/1/23 |
732 |
753 |
730 |
743 |
+0.95% |
115,500 |
2009/1/22 |
711 |
738 |
705 |
736 |
+2.08% |
45,400 |
2009/1/21 |
707 |
730 |
700 |
721 |
+0.56% |
38,300 |
2009/1/20 |
730 |
740 |
713 |
717 |
-2.98% |
106,600 |
2009/1/19 |
740 |
745 |
734 |
739 |
-0.67% |
44,400 |
2009/1/16 |
733 |
744 |
730 |
744 |
+0.13% |
143,100 |
2009/1/15 |
740 |
752 |
720 |
743 |
+0.27% |
59,900 |
2009/1/14 |
745 |
758 |
740 |
741 |
-0.80% |
41,800 |
2009/1/13 |
753 |
758 |
734 |
747 |
-1.84% |
29,400 |
2009/1/9 |
772 |
773 |
758 |
761 |
-2.31% |
40,100 |
2009/1/8 |
782 |
789 |
771 |
779 |
-1.89% |
15,000 |
2009/1/7 |
807 |
809 |
792 |
794 |
-1.00% |
18,300 |
2009/1/6 |
809 |
809 |
791 |
802 |
+0.00% |
15,300 |
2009/1/5 |
825 |
827 |
802 |
802 |
-1.35% |
16,100 |
2008/12/30 |
807 |
823 |
800 |
813 |
+1.37% |
49,600 |
2008/12/29 |
793 |
803 |
787 |
802 |
+1.91% |
24,800 |
2008/12/26 |
795 |
798 |
781 |
787 |
+0.13% |
31,700 |
2008/12/25 |
764 |
799 |
764 |
786 |
+0.26% |
91,200 |
2008/12/24 |
783 |
784 |
776 |
784 |
+0.13% |
13,200 |
2008/12/22 |
760 |
785 |
760 |
783 |
+2.22% |
16,300 |
2008/12/19 |
769 |
774 |
763 |
766 |
+0.13% |
48,100 |
2008/12/18 |
755 |
772 |
755 |
765 |
+0.00% |
27,300 |
2008/12/17 |
777 |
778 |
748 |
765 |
-0.52% |
31,400 |
2008/12/16 |
773 |
779 |
760 |
769 |
-1.79% |
79,000 |
2008/12/15 |
785 |
790 |
776 |
783 |
+1.03% |
71,900 |
2008/12/12 |
791 |
798 |
765 |
775 |
-3.25% |
143,400 |
2008/12/11 |
797 |
803 |
788 |
801 |
+0.50% |
163,400 |
2008/12/10 |
811 |
817 |
790 |
797 |
-2.45% |
163,900 |
2008/12/9 |
813 |
823 |
811 |
817 |
+0.49% |
108,100 |
2008/12/8 |
801 |
820 |
800 |
813 |
+0.99% |
62,000 |
2008/12/5 |
801 |
817 |
799 |
805 |
+0.37% |
43,400 |
2008/12/4 |
810 |
810 |
795 |
802 |
-0.50% |
63,200 |
2008/12/3 |
806 |
816 |
778 |
806 |
+0.75% |
148,000 |
2008/12/2 |
810 |
827 |
797 |
800 |
-5.33% |
113,200 |
2008/12/1 |
881 |
882 |
834 |
845 |
-4.95% |
77,300 |
2008/11/28 |
870 |
895 |
847 |
889 |
+1.60% |
262,200 |
2008/11/27 |
825 |
884 |
825 |
875 |
+5.42% |
250,600 |
2008/11/26 |
820 |
839 |
812 |
830 |
+0.24% |
419,100 |
2008/11/25 |
835 |
840 |
797 |
828 |
+0.36% |
743,600 |
2008/11/21 |
779 |
851 |
772 |
825 |
+4.43% |
748,400 |
2008/11/20 |
785 |
824 |
761 |
790 |
+1.94% |
865,100 |
2008/11/19 |
816 |
821 |
775 |
775 |
-11.43% |
661,500 |
2008/11/18 |
848 |
875 |
846 |
875 |
+3.92% |
277,600 |
2008/11/17 |
830 |
858 |
826 |
842 |
+0.24% |
413,200 |
2008/11/14 |
850 |
851 |
826 |
840 |
+1.20% |
233,100 |
2008/11/13 |
782 |
845 |
782 |
830 |
+0.97% |
134,100 |
2008/11/12 |
787 |
830 |
787 |
822 |
+4.45% |
267,800 |
2008/11/11 |
772 |
805 |
762 |
787 |
+0.90% |
91,100 |
2008/11/10 |
800 |
803 |
760 |
780 |
-1.64% |
77,200 |
2008/11/7 |
771 |
807 |
771 |
793 |
-1.00% |
107,200 |
2008/11/6 |
768 |
814 |
761 |
801 |
+0.38% |
111,500 |
2008/11/5 |
760 |
811 |
760 |
798 |
+4.86% |
227,900 |
2008/11/4 |
700 |
766 |
693 |
761 |
+11.42% |
157,700 |
2008/10/31 |
605 |
701 |
601 |
683 |
+11.06% |
252,400 |
2008/10/30 |
587 |
620 |
555 |
615 |
+3.02% |
378,500 |
2008/10/29 |
652 |
672 |
560 |
597 |
-4.02% |
273,000 |
2008/10/28 |
626 |
640 |
572 |
622 |
-5.18% |
232,100 |
2008/10/27 |
696 |
710 |
626 |
656 |
-7.08% |
285,300 |
2008/10/24 |
758 |
767 |
700 |
706 |
-8.31% |
148,600 |
2008/10/23 |
781 |
782 |
740 |
770 |
-1.53% |
188,000 |
2008/10/22 |
780 |
795 |
768 |
782 |
-1.01% |
59,100 |
2008/10/21 |
777 |
804 |
767 |
790 |
+4.36% |
87,600 |
2008/10/20 |
729 |
760 |
723 |
757 |
+3.84% |
82,100 |
2008/10/17 |
744 |
750 |
716 |
729 |
+3.26% |
111,400 |
2008/10/16 |
682 |
738 |
670 |
706 |
-2.89% |
260,700 |
2008/10/15 |
707 |
739 |
701 |
727 |
-5.22% |
262,500 |
2008/10/14 |
777 |
782 |
757 |
767 |
+12.46% |
93,800 |
2008/10/10 |
702 |
702 |
650 |
682 |
-5.93% |
142,800 |
2008/10/9 |
737 |
770 |
720 |
725 |
-0.28% |
118,300 |
2008/10/8 |
741 |
776 |
707 |
727 |
-5.71% |
299,300 |
2008/10/7 |
720 |
777 |
720 |
771 |
-1.78% |
159,200 |
2008/10/6 |
830 |
830 |
777 |
785 |
-6.55% |
243,700 |
2008/10/3 |
854 |
861 |
835 |
840 |
-3.23% |
186,900 |
2008/10/2 |
862 |
886 |
862 |
868 |
-0.23% |
148,600 |
2008/10/1 |
836 |
890 |
834 |
870 |
+6.10% |
268,500 |
2008/9/30 |
800 |
825 |
796 |
820 |
-2.73% |
111,900 |
2008/9/29 |
820 |
851 |
820 |
843 |
+2.31% |
112,100 |
2008/9/26 |
841 |
860 |
814 |
824 |
-4.30% |
227,500 |
2008/9/25 |
863 |
863 |
820 |
861 |
+0.94% |
308,800 |
2008/9/24 |
847 |
853 |
827 |
853 |
-0.47% |
83,900 |
2008/9/22 |
867 |
870 |
841 |
857 |
+0.00% |
141,500 |
2008/9/19 |
857 |
870 |
810 |
857 |
-0.46% |
301,000 |
|