日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/25 |
618 |
625 |
586 |
609 |
+5.36% |
35,900 |
2009/3/24 |
599 |
599 |
556 |
578 |
+7.24% |
47,600 |
2009/3/23 |
524 |
539 |
524 |
539 |
+3.06% |
17,400 |
2009/3/19 |
533 |
533 |
520 |
523 |
+0.00% |
22,400 |
2009/3/18 |
530 |
534 |
521 |
523 |
-1.13% |
15,900 |
2009/3/17 |
544 |
544 |
520 |
529 |
-2.58% |
34,400 |
2009/3/16 |
559 |
570 |
539 |
543 |
+0.93% |
17,000 |
2009/3/13 |
517 |
565 |
517 |
538 |
-2.18% |
50,100 |
2009/3/12 |
545 |
561 |
545 |
550 |
+2.61% |
12,100 |
2009/3/11 |
541 |
548 |
535 |
536 |
+5.51% |
12,300 |
2009/3/10 |
521 |
522 |
506 |
508 |
-4.33% |
23,000 |
2009/3/9 |
539 |
546 |
526 |
531 |
-3.28% |
25,200 |
2009/3/6 |
563 |
570 |
544 |
549 |
-0.72% |
28,700 |
2009/3/5 |
538 |
598 |
534 |
553 |
+6.55% |
29,100 |
2009/3/4 |
504 |
519 |
504 |
519 |
+3.39% |
17,700 |
2009/3/3 |
505 |
516 |
499 |
502 |
-1.57% |
4,000 |
2009/3/2 |
501 |
510 |
498 |
510 |
-3.95% |
21,600 |
2009/2/27 |
518 |
532 |
517 |
531 |
+4.53% |
9,700 |
2009/2/26 |
516 |
531 |
504 |
508 |
-1.74% |
16,300 |
2009/2/25 |
536 |
540 |
506 |
517 |
+2.17% |
32,900 |
2009/2/24 |
506 |
520 |
500 |
506 |
-0.59% |
16,900 |
2009/2/23 |
516 |
519 |
495 |
509 |
-1.17% |
30,000 |
2009/2/20 |
515 |
539 |
512 |
515 |
+1.98% |
20,800 |
2009/2/19 |
527 |
527 |
501 |
505 |
-0.39% |
16,100 |
2009/2/18 |
517 |
527 |
505 |
507 |
-2.31% |
14,400 |
2009/2/17 |
528 |
530 |
512 |
519 |
-2.08% |
10,600 |
2009/2/16 |
548 |
551 |
510 |
530 |
+2.12% |
25,200 |
2009/2/13 |
511 |
533 |
511 |
519 |
+0.00% |
19,000 |
2009/2/12 |
537 |
538 |
508 |
519 |
-4.07% |
26,800 |
2009/2/10 |
543 |
557 |
536 |
541 |
+0.74% |
8,700 |
2009/2/9 |
538 |
548 |
536 |
537 |
-0.19% |
11,700 |
2009/2/6 |
541 |
549 |
535 |
538 |
+0.19% |
10,600 |
2009/2/5 |
540 |
543 |
535 |
537 |
-0.56% |
18,800 |
2009/2/4 |
536 |
541 |
535 |
540 |
+0.56% |
18,800 |
2009/2/3 |
542 |
549 |
537 |
537 |
-0.74% |
10,100 |
2009/2/2 |
538 |
552 |
537 |
541 |
-1.99% |
19,000 |
2009/1/30 |
544 |
569 |
543 |
552 |
-0.36% |
19,100 |
2009/1/29 |
539 |
554 |
539 |
554 |
+2.97% |
18,000 |
2009/1/28 |
550 |
555 |
528 |
538 |
-0.74% |
16,800 |
2009/1/27 |
536 |
548 |
526 |
542 |
+0.56% |
22,700 |
2009/1/26 |
523 |
546 |
523 |
539 |
+1.51% |
10,300 |
2009/1/23 |
531 |
550 |
529 |
531 |
-3.80% |
28,800 |
2009/1/22 |
560 |
560 |
535 |
552 |
+0.36% |
40,200 |
2009/1/21 |
548 |
568 |
546 |
550 |
-1.08% |
18,700 |
2009/1/20 |
564 |
571 |
551 |
556 |
-1.94% |
28,200 |
2009/1/19 |
571 |
600 |
565 |
567 |
-2.07% |
11,200 |
2009/1/16 |
569 |
590 |
561 |
579 |
+1.76% |
24,900 |
2009/1/15 |
560 |
580 |
556 |
569 |
-2.23% |
21,200 |
2009/1/14 |
592 |
592 |
554 |
582 |
-0.17% |
27,000 |
2009/1/13 |
600 |
633 |
583 |
583 |
-12.46% |
44,100 |
2009/1/9 |
673 |
689 |
660 |
666 |
-3.06% |
41,800 |
2009/1/8 |
659 |
698 |
659 |
687 |
+1.93% |
43,000 |
2009/1/7 |
649 |
698 |
647 |
674 |
+3.53% |
64,300 |
2009/1/6 |
689 |
689 |
640 |
651 |
-5.65% |
19,500 |
2009/1/5 |
713 |
715 |
689 |
690 |
-2.40% |
4,500 |
2008/12/30 |
649 |
715 |
649 |
707 |
+7.45% |
16,200 |
2008/12/29 |
617 |
660 |
617 |
658 |
+4.94% |
16,900 |
2008/12/26 |
630 |
631 |
619 |
627 |
+0.64% |
4,400 |
2008/12/25 |
620 |
630 |
612 |
623 |
+4.36% |
23,100 |
2008/12/24 |
622 |
638 |
597 |
597 |
-2.61% |
29,200 |
2008/12/22 |
618 |
629 |
600 |
613 |
-1.13% |
18,500 |
2008/12/19 |
597 |
625 |
594 |
620 |
+4.91% |
23,400 |
2008/12/18 |
594 |
608 |
586 |
591 |
+0.85% |
28,100 |
2008/12/17 |
579 |
589 |
566 |
586 |
+6.16% |
24,300 |
2008/12/16 |
588 |
588 |
540 |
552 |
-5.96% |
28,000 |
2008/12/15 |
548 |
590 |
548 |
587 |
+14.42% |
38,900 |
2008/12/12 |
535 |
550 |
508 |
513 |
+1.79% |
80,200 |
2008/12/11 |
486 |
505 |
485 |
504 |
+1.20% |
50,800 |
2008/12/10 |
507 |
520 |
492 |
498 |
-3.30% |
30,600 |
2008/12/9 |
498 |
524 |
497 |
515 |
+3.41% |
24,400 |
2008/12/8 |
476 |
519 |
476 |
498 |
+5.06% |
30,900 |
2008/12/5 |
468 |
489 |
467 |
474 |
-0.21% |
33,500 |
2008/12/4 |
471 |
476 |
458 |
475 |
+1.06% |
40,500 |
2008/12/3 |
465 |
477 |
448 |
470 |
+5.62% |
28,000 |
2008/12/2 |
443 |
459 |
427 |
445 |
-0.67% |
26,800 |
2008/12/1 |
460 |
460 |
439 |
448 |
-1.97% |
41,000 |
2008/11/28 |
440 |
463 |
431 |
457 |
+2.70% |
45,700 |
2008/11/27 |
437 |
455 |
435 |
445 |
+1.83% |
33,600 |
2008/11/26 |
480 |
480 |
428 |
437 |
-6.02% |
50,100 |
2008/11/25 |
478 |
485 |
435 |
465 |
+3.79% |
62,200 |
2008/11/21 |
425 |
463 |
425 |
448 |
+3.70% |
69,500 |
2008/11/20 |
451 |
459 |
421 |
432 |
-3.57% |
42,100 |
2008/11/19 |
467 |
471 |
435 |
448 |
-3.86% |
47,700 |
2008/11/18 |
445 |
471 |
438 |
466 |
+2.64% |
31,600 |
2008/11/17 |
443 |
470 |
435 |
454 |
+1.11% |
34,600 |
2008/11/14 |
453 |
462 |
439 |
449 |
+1.81% |
30,700 |
2008/11/13 |
418 |
454 |
418 |
441 |
+1.85% |
27,200 |
2008/11/12 |
428 |
459 |
425 |
433 |
-5.46% |
59,500 |
2008/11/11 |
493 |
493 |
446 |
458 |
-6.15% |
42,900 |
2008/11/10 |
472 |
488 |
456 |
488 |
+7.96% |
50,600 |
2008/11/7 |
455 |
468 |
432 |
452 |
-3.21% |
72,500 |
2008/11/6 |
475 |
492 |
460 |
467 |
-2.10% |
88,700 |
2008/11/5 |
464 |
495 |
464 |
477 |
+3.92% |
85,000 |
2008/11/4 |
450 |
465 |
438 |
459 |
+5.52% |
56,200 |
2008/10/31 |
442 |
468 |
427 |
435 |
-0.46% |
81,600 |
2008/10/30 |
433 |
453 |
419 |
437 |
-0.23% |
101,700 |
2008/10/29 |
390 |
450 |
385 |
438 |
+14.06% |
71,700 |
2008/10/28 |
394 |
405 |
342 |
384 |
-3.76% |
116,200 |
2008/10/27 |
422 |
440 |
394 |
399 |
-5.45% |
52,900 |
2008/10/24 |
489 |
489 |
421 |
422 |
-13.17% |
85,500 |
2008/10/23 |
474 |
493 |
470 |
486 |
+3.18% |
29,600 |
2008/10/22 |
515 |
525 |
454 |
471 |
-11.96% |
94,000 |
2008/10/21 |
528 |
558 |
520 |
535 |
+1.33% |
113,900 |
2008/10/20 |
543 |
566 |
503 |
528 |
-5.21% |
78,000 |
2008/10/17 |
580 |
586 |
505 |
557 |
-4.79% |
64,900 |
2008/10/16 |
600 |
640 |
580 |
585 |
-10.41% |
33,600 |
2008/10/15 |
643 |
656 |
637 |
653 |
+0.00% |
12,500 |
2008/10/14 |
637 |
653 |
627 |
653 |
+13.17% |
12,000 |
2008/10/10 |
600 |
625 |
575 |
577 |
-4.79% |
23,000 |
2008/10/9 |
556 |
639 |
556 |
606 |
+9.19% |
20,900 |
2008/10/8 |
617 |
627 |
549 |
555 |
-12.87% |
33,100 |
2008/10/7 |
633 |
664 |
614 |
637 |
+0.47% |
14,400 |
2008/10/6 |
648 |
668 |
624 |
634 |
-3.65% |
13,800 |
2008/10/3 |
668 |
673 |
652 |
658 |
-2.08% |
16,900 |
2008/10/2 |
695 |
696 |
671 |
672 |
-2.18% |
12,200 |
2008/10/1 |
689 |
694 |
668 |
687 |
+2.69% |
12,500 |
2008/9/30 |
666 |
680 |
660 |
669 |
-1.04% |
21,500 |
2008/9/29 |
681 |
704 |
675 |
676 |
-0.59% |
13,600 |
2008/9/26 |
715 |
715 |
669 |
680 |
-4.76% |
44,800 |
2008/9/25 |
727 |
727 |
698 |
714 |
+0.28% |
27,200 |
2008/9/24 |
689 |
712 |
678 |
712 |
+3.49% |
9,900 |
2008/9/22 |
710 |
710 |
684 |
688 |
-0.29% |
17,100 |
2008/9/19 |
672 |
699 |
670 |
690 |
-0.29% |
45,700 |
|