日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/24 |
129 |
134 |
129 |
133 |
-0.75% |
136,000 |
2009/9/18 |
132 |
134 |
131 |
134 |
+0.00% |
105,000 |
2009/9/17 |
132 |
134 |
131 |
134 |
+2.29% |
80,000 |
2009/9/16 |
131 |
137 |
131 |
131 |
-2.24% |
101,000 |
2009/9/15 |
133 |
135 |
132 |
134 |
+0.75% |
49,000 |
2009/9/14 |
134 |
136 |
130 |
133 |
-1.48% |
33,000 |
2009/9/11 |
136 |
139 |
135 |
135 |
-2.17% |
126,000 |
2009/9/10 |
133 |
138 |
133 |
138 |
+5.34% |
88,000 |
2009/9/9 |
135 |
135 |
131 |
131 |
-2.24% |
35,000 |
2009/9/8 |
134 |
135 |
133 |
134 |
+1.52% |
51,000 |
2009/9/7 |
133 |
134 |
129 |
132 |
-0.75% |
103,000 |
2009/9/4 |
138 |
138 |
132 |
133 |
-2.21% |
70,000 |
2009/9/3 |
137 |
139 |
136 |
136 |
-2.16% |
61,000 |
2009/9/2 |
140 |
141 |
138 |
139 |
-2.80% |
42,000 |
2009/9/1 |
140 |
144 |
140 |
143 |
+2.14% |
52,000 |
2009/8/31 |
142 |
146 |
140 |
140 |
-3.45% |
67,000 |
2009/8/28 |
145 |
146 |
142 |
145 |
-2.03% |
107,000 |
2009/8/27 |
145 |
149 |
145 |
148 |
+2.07% |
91,000 |
2009/8/26 |
141 |
147 |
141 |
145 |
+2.84% |
66,000 |
2009/8/25 |
143 |
144 |
141 |
141 |
+0.00% |
73,000 |
2009/8/24 |
142 |
143 |
140 |
141 |
+0.00% |
75,000 |
2009/8/21 |
144 |
144 |
139 |
141 |
-2.08% |
111,000 |
2009/8/20 |
143 |
144 |
140 |
144 |
+1.41% |
25,000 |
2009/8/19 |
144 |
145 |
142 |
142 |
-0.70% |
62,000 |
2009/8/18 |
143 |
145 |
143 |
143 |
-0.69% |
19,000 |
2009/8/17 |
148 |
150 |
144 |
144 |
-4.00% |
47,000 |
2009/8/14 |
151 |
152 |
150 |
150 |
-0.66% |
45,000 |
2009/8/13 |
150 |
152 |
150 |
151 |
+0.67% |
52,000 |
2009/8/12 |
153 |
153 |
149 |
150 |
-2.60% |
40,000 |
2009/8/11 |
151 |
154 |
150 |
154 |
+3.36% |
56,000 |
2009/8/10 |
149 |
152 |
149 |
149 |
+0.68% |
26,000 |
2009/8/7 |
149 |
149 |
147 |
148 |
+0.00% |
25,000 |
2009/8/6 |
149 |
151 |
145 |
148 |
-1.99% |
47,000 |
2009/8/5 |
152 |
154 |
149 |
151 |
-1.95% |
49,000 |
2009/8/4 |
153 |
154 |
151 |
154 |
+2.67% |
56,000 |
2009/8/3 |
150 |
160 |
146 |
150 |
+2.04% |
251,000 |
2009/7/31 |
146 |
148 |
146 |
147 |
+3.52% |
55,000 |
2009/7/30 |
147 |
147 |
141 |
142 |
-2.07% |
44,000 |
2009/7/29 |
143 |
145 |
143 |
145 |
+0.00% |
39,000 |
2009/7/28 |
148 |
148 |
145 |
145 |
-1.36% |
18,000 |
2009/7/27 |
148 |
148 |
147 |
147 |
+2.80% |
96,000 |
2009/7/24 |
143 |
144 |
141 |
143 |
+0.70% |
53,000 |
2009/7/23 |
143 |
144 |
142 |
142 |
-2.07% |
10,000 |
2009/7/22 |
142 |
145 |
142 |
145 |
+2.84% |
12,000 |
2009/7/21 |
140 |
144 |
140 |
141 |
+1.44% |
27,000 |
2009/7/17 |
138 |
140 |
137 |
139 |
+3.73% |
29,000 |
2009/7/16 |
141 |
141 |
134 |
134 |
+1.52% |
28,000 |
2009/7/15 |
141 |
141 |
132 |
132 |
-2.94% |
25,000 |
2009/7/14 |
139 |
141 |
136 |
136 |
+0.74% |
36,000 |
2009/7/13 |
145 |
145 |
135 |
135 |
-4.93% |
42,000 |
2009/7/10 |
145 |
147 |
142 |
142 |
-0.70% |
30,000 |
2009/7/9 |
145 |
149 |
142 |
143 |
-2.72% |
48,000 |
2009/7/8 |
147 |
150 |
146 |
147 |
-2.65% |
42,000 |
2009/7/7 |
153 |
154 |
150 |
151 |
-1.31% |
44,000 |
2009/7/6 |
152 |
153 |
150 |
153 |
-1.29% |
42,000 |
2009/7/3 |
155 |
155 |
152 |
155 |
-0.64% |
46,000 |
2009/7/2 |
162 |
162 |
156 |
156 |
-3.70% |
68,000 |
2009/7/1 |
158 |
162 |
158 |
162 |
+0.00% |
63,000 |
2009/6/30 |
158 |
162 |
158 |
162 |
+2.53% |
49,000 |
2009/6/29 |
161 |
161 |
156 |
158 |
-0.63% |
89,000 |
2009/6/26 |
161 |
161 |
156 |
159 |
+1.92% |
125,000 |
2009/6/25 |
151 |
157 |
150 |
156 |
+4.00% |
76,000 |
2009/6/24 |
148 |
151 |
148 |
150 |
+2.74% |
26,000 |
2009/6/23 |
152 |
152 |
146 |
146 |
-4.58% |
80,000 |
2009/6/22 |
152 |
155 |
151 |
153 |
+0.66% |
78,000 |
2009/6/19 |
157 |
160 |
152 |
152 |
-4.40% |
77,000 |
2009/6/18 |
162 |
164 |
156 |
159 |
-2.45% |
64,000 |
2009/6/17 |
160 |
166 |
160 |
163 |
+0.00% |
45,000 |
2009/6/16 |
167 |
169 |
163 |
163 |
-4.68% |
102,000 |
2009/6/15 |
167 |
172 |
164 |
171 |
+5.56% |
122,000 |
2009/6/12 |
162 |
166 |
161 |
162 |
+0.00% |
95,000 |
2009/6/11 |
160 |
162 |
160 |
162 |
+1.25% |
45,000 |
2009/6/10 |
155 |
160 |
155 |
160 |
+3.23% |
29,000 |
2009/6/9 |
159 |
163 |
154 |
155 |
-1.27% |
61,000 |
2009/6/8 |
157 |
159 |
155 |
157 |
+0.00% |
35,000 |
2009/6/5 |
159 |
160 |
156 |
157 |
-1.88% |
29,000 |
2009/6/4 |
159 |
161 |
158 |
160 |
-1.23% |
88,000 |
2009/6/3 |
164 |
164 |
161 |
162 |
-1.82% |
55,000 |
2009/6/2 |
166 |
169 |
165 |
165 |
+0.61% |
75,000 |
2009/6/1 |
161 |
168 |
160 |
164 |
+1.23% |
79,000 |
2009/5/29 |
164 |
164 |
160 |
162 |
+0.00% |
74,000 |
2009/5/28 |
165 |
167 |
162 |
162 |
-3.57% |
119,000 |
2009/5/27 |
168 |
169 |
166 |
168 |
+2.44% |
197,000 |
2009/5/26 |
161 |
164 |
159 |
164 |
+4.46% |
175,000 |
2009/5/25 |
158 |
161 |
156 |
157 |
+0.64% |
132,000 |
2009/5/22 |
156 |
157 |
153 |
156 |
-1.27% |
177,000 |
2009/5/21 |
156 |
161 |
155 |
158 |
+0.64% |
329,000 |
2009/5/20 |
154 |
157 |
154 |
157 |
+1.95% |
129,000 |
2009/5/19 |
156 |
158 |
153 |
154 |
+0.00% |
81,000 |
2009/5/18 |
156 |
158 |
153 |
154 |
-0.65% |
91,000 |
2009/5/15 |
148 |
157 |
148 |
155 |
+6.90% |
256,000 |
2009/5/14 |
150 |
152 |
145 |
145 |
-3.33% |
185,000 |
2009/5/13 |
151 |
151 |
148 |
150 |
+0.00% |
77,000 |
2009/5/12 |
150 |
153 |
150 |
150 |
+4.17% |
133,000 |
2009/5/11 |
150 |
153 |
144 |
144 |
-4.64% |
112,000 |
2009/5/8 |
146 |
152 |
146 |
151 |
+3.42% |
113,000 |
2009/5/7 |
146 |
149 |
145 |
146 |
+2.10% |
123,000 |
2009/5/1 |
143 |
146 |
141 |
143 |
-0.69% |
88,000 |
2009/4/30 |
147 |
149 |
144 |
144 |
+0.70% |
153,000 |
2009/4/28 |
147 |
148 |
142 |
143 |
-2.05% |
331,000 |
2009/4/27 |
148 |
149 |
146 |
146 |
+1.39% |
568,000 |
2009/4/24 |
135 |
160 |
130 |
144 |
+10.77% |
838,000 |
2009/4/23 |
131 |
133 |
129 |
130 |
-1.52% |
73,000 |
2009/4/22 |
136 |
136 |
132 |
132 |
-2.94% |
75,000 |
2009/4/21 |
134 |
136 |
132 |
136 |
+0.00% |
81,000 |
2009/4/20 |
136 |
139 |
132 |
136 |
+0.74% |
71,000 |
2009/4/17 |
137 |
137 |
133 |
135 |
-0.74% |
61,000 |
2009/4/16 |
137 |
137 |
134 |
136 |
+0.74% |
113,000 |
2009/4/15 |
133 |
136 |
131 |
135 |
+0.75% |
85,000 |
2009/4/14 |
136 |
136 |
134 |
134 |
-0.74% |
101,000 |
2009/4/13 |
139 |
153 |
135 |
135 |
-2.17% |
309,000 |
2009/4/10 |
140 |
140 |
137 |
138 |
+0.73% |
82,000 |
2009/4/9 |
138 |
139 |
133 |
137 |
+0.74% |
200,000 |
2009/4/8 |
138 |
148 |
135 |
136 |
-1.45% |
299,000 |
2009/4/7 |
141 |
141 |
137 |
138 |
-2.13% |
21,000 |
2009/4/6 |
140 |
142 |
137 |
141 |
+2.92% |
49,000 |
2009/4/3 |
145 |
145 |
137 |
137 |
-4.20% |
81,000 |
2009/4/2 |
138 |
143 |
136 |
143 |
+3.62% |
36,000 |
2009/4/1 |
138 |
138 |
132 |
138 |
+0.73% |
19,000 |
2009/3/31 |
135 |
138 |
131 |
137 |
+0.74% |
38,000 |
2009/3/30 |
136 |
139 |
131 |
136 |
-2.86% |
39,000 |
2009/3/27 |
145 |
145 |
140 |
140 |
+2.19% |
74,000 |
2009/3/26 |
136 |
140 |
132 |
137 |
+2.24% |
49,000 |
|