日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/5/19 |
75 |
75 |
75 |
75 |
+1.35% |
52,000 |
2009/5/18 |
75 |
75 |
74 |
74 |
-1.33% |
59,000 |
2009/5/15 |
75 |
75 |
75 |
75 |
+1.35% |
31,000 |
2009/5/14 |
75 |
75 |
74 |
74 |
-1.33% |
14,000 |
2009/5/13 |
75 |
75 |
74 |
75 |
+0.00% |
14,000 |
2009/5/12 |
74 |
75 |
74 |
75 |
+0.00% |
20,000 |
2009/5/11 |
75 |
75 |
74 |
75 |
+1.35% |
27,000 |
2009/5/8 |
74 |
75 |
74 |
74 |
-1.33% |
45,000 |
2009/5/7 |
76 |
76 |
74 |
75 |
+0.00% |
68,000 |
2009/5/1 |
74 |
75 |
74 |
75 |
-1.32% |
202,000 |
2009/4/30 |
75 |
76 |
75 |
76 |
+1.33% |
12,000 |
2009/4/27 |
75 |
75 |
75 |
75 |
+0.00% |
1,000 |
2009/4/24 |
74 |
75 |
74 |
75 |
+1.35% |
14,000 |
2009/4/23 |
74 |
74 |
74 |
74 |
+0.00% |
30,000 |
2009/4/22 |
72 |
74 |
72 |
74 |
+1.37% |
209,000 |
2009/4/21 |
73 |
73 |
73 |
73 |
+0.00% |
9,000 |
2009/4/20 |
73 |
73 |
73 |
73 |
-1.35% |
9,000 |
2009/4/17 |
72 |
74 |
72 |
74 |
+1.37% |
6,000 |
2009/4/16 |
73 |
73 |
73 |
73 |
+0.00% |
6,000 |
2009/4/15 |
73 |
73 |
73 |
73 |
+0.00% |
8,000 |
2009/4/14 |
73 |
73 |
73 |
73 |
+0.00% |
1,000 |
2009/4/13 |
73 |
73 |
73 |
73 |
+0.00% |
3,000 |
2009/4/10 |
73 |
73 |
73 |
73 |
+0.00% |
6,000 |
2009/4/8 |
72 |
73 |
72 |
73 |
+1.39% |
20,000 |
2009/4/7 |
72 |
72 |
72 |
72 |
-1.37% |
18,000 |
2009/4/6 |
73 |
73 |
73 |
73 |
+1.39% |
9,000 |
2009/4/3 |
72 |
72 |
72 |
72 |
+0.00% |
4,000 |
2009/4/2 |
72 |
72 |
72 |
72 |
+0.00% |
15,000 |
2009/4/1 |
72 |
72 |
72 |
72 |
+0.00% |
12,000 |
2009/3/31 |
72 |
72 |
72 |
72 |
+0.00% |
20,000 |
2009/3/30 |
72 |
72 |
72 |
72 |
+0.00% |
15,000 |
2009/3/27 |
72 |
72 |
72 |
72 |
+0.00% |
8,000 |
2009/3/26 |
72 |
72 |
72 |
72 |
+0.00% |
5,000 |
2009/3/25 |
72 |
72 |
72 |
72 |
+0.00% |
3,000 |
2009/3/24 |
72 |
72 |
72 |
72 |
+0.00% |
4,000 |
2009/3/23 |
71 |
72 |
71 |
72 |
+0.00% |
6,000 |
2009/3/18 |
72 |
72 |
72 |
72 |
+0.00% |
2,000 |
2009/3/17 |
72 |
72 |
72 |
72 |
+0.00% |
19,000 |
2009/3/16 |
72 |
72 |
72 |
72 |
+0.00% |
37,000 |
2009/3/13 |
72 |
72 |
72 |
72 |
-1.37% |
5,000 |
2009/3/12 |
72 |
73 |
72 |
73 |
+1.39% |
3,000 |
2009/3/11 |
72 |
72 |
72 |
72 |
+0.00% |
6,000 |
2009/3/10 |
72 |
72 |
72 |
72 |
+0.00% |
5,000 |
2009/3/9 |
72 |
72 |
72 |
72 |
+0.00% |
2,000 |
2009/3/6 |
72 |
72 |
72 |
72 |
+0.00% |
9,000 |
2009/3/5 |
72 |
72 |
72 |
72 |
+1.41% |
11,000 |
2009/3/4 |
71 |
71 |
71 |
71 |
-1.39% |
21,000 |
2009/3/3 |
71 |
72 |
71 |
72 |
+1.41% |
11,000 |
2009/3/2 |
70 |
71 |
70 |
71 |
+0.00% |
26,000 |
2009/2/27 |
71 |
71 |
71 |
71 |
+0.00% |
6,000 |
2009/2/26 |
72 |
72 |
71 |
71 |
-4.05% |
29,000 |
2009/2/25 |
73 |
74 |
73 |
74 |
+0.00% |
318,000 |
2009/2/24 |
73 |
74 |
73 |
74 |
+1.37% |
105,000 |
2009/2/23 |
73 |
74 |
73 |
73 |
+0.00% |
241,000 |
2009/2/20 |
72 |
73 |
72 |
73 |
+1.39% |
311,000 |
2009/2/19 |
73 |
73 |
72 |
72 |
-1.37% |
76,000 |
2009/2/18 |
72 |
73 |
72 |
73 |
+1.39% |
211,000 |
2009/2/17 |
73 |
73 |
72 |
72 |
-1.37% |
255,000 |
2009/2/16 |
74 |
74 |
73 |
73 |
+0.00% |
240,000 |
2009/2/13 |
73 |
74 |
73 |
73 |
-1.35% |
450,000 |
2009/2/12 |
74 |
74 |
73 |
74 |
+1.37% |
318,000 |
2009/2/10 |
73 |
74 |
73 |
73 |
-1.35% |
136,000 |
2009/2/9 |
74 |
74 |
73 |
74 |
+0.00% |
257,000 |
2009/2/6 |
74 |
74 |
73 |
74 |
+0.00% |
276,000 |
2009/2/5 |
73 |
74 |
73 |
74 |
+1.37% |
160,000 |
2009/2/4 |
74 |
74 |
73 |
73 |
+0.00% |
133,000 |
2009/2/3 |
73 |
74 |
73 |
73 |
-1.35% |
80,000 |
2009/2/2 |
74 |
74 |
73 |
74 |
+1.37% |
208,000 |
2009/1/30 |
73 |
74 |
73 |
73 |
+0.00% |
135,000 |
2009/1/29 |
74 |
74 |
73 |
73 |
+0.00% |
142,000 |
2009/1/28 |
74 |
74 |
73 |
73 |
+0.00% |
299,000 |
2009/1/27 |
73 |
74 |
73 |
73 |
+0.00% |
137,000 |
2009/1/26 |
73 |
74 |
73 |
73 |
+0.00% |
159,000 |
2009/1/23 |
73 |
74 |
73 |
73 |
+0.00% |
142,000 |
2009/1/22 |
73 |
74 |
73 |
73 |
+0.00% |
401,000 |
2009/1/21 |
74 |
74 |
73 |
73 |
-1.35% |
377,000 |
2009/1/20 |
74 |
74 |
73 |
74 |
+1.37% |
400,000 |
2009/1/19 |
73 |
74 |
73 |
73 |
+0.00% |
931,000 |
2009/1/16 |
73 |
73 |
73 |
73 |
+0.00% |
1,499,000 |
2009/1/15 |
74 |
74 |
73 |
73 |
-2.67% |
726,000 |
2009/1/14 |
75 |
76 |
73 |
75 |
+29.31% |
6,182,000 |
2009/1/13 |
58 |
58 |
58 |
58 |
+107.14% |
83,000 |
2009/1/9 |
28 |
28 |
27 |
28 |
+0.00% |
93,000 |
2009/1/8 |
28 |
28 |
27 |
28 |
+0.00% |
95,000 |
2009/1/7 |
28 |
29 |
28 |
28 |
+3.70% |
148,000 |
2009/1/6 |
28 |
28 |
26 |
27 |
-3.57% |
81,000 |
2009/1/5 |
29 |
29 |
28 |
28 |
-3.45% |
44,000 |
2008/12/30 |
28 |
29 |
28 |
29 |
+0.00% |
27,000 |
2008/12/29 |
28 |
29 |
27 |
29 |
+0.00% |
57,000 |
2008/12/26 |
29 |
29 |
28 |
29 |
-3.33% |
67,000 |
2008/12/25 |
30 |
30 |
28 |
30 |
+3.45% |
41,000 |
2008/12/24 |
29 |
29 |
28 |
29 |
-3.33% |
26,000 |
2008/12/22 |
30 |
30 |
29 |
30 |
-3.23% |
17,000 |
2008/12/19 |
30 |
31 |
29 |
31 |
+0.00% |
37,000 |
2008/12/18 |
30 |
31 |
30 |
31 |
-3.12% |
4,000 |
2008/12/17 |
33 |
33 |
30 |
32 |
-3.03% |
75,000 |
2008/12/16 |
28 |
33 |
28 |
33 |
+0.00% |
151,000 |
2008/12/15 |
34 |
34 |
32 |
33 |
+3.12% |
33,000 |
2008/12/12 |
32 |
32 |
30 |
32 |
+0.00% |
42,000 |
2008/12/11 |
31 |
33 |
30 |
32 |
+3.23% |
58,000 |
2008/12/10 |
29 |
31 |
29 |
31 |
+6.90% |
59,000 |
2008/12/9 |
28 |
30 |
28 |
29 |
+3.57% |
24,000 |
2008/12/8 |
28 |
28 |
28 |
28 |
-3.45% |
12,000 |
2008/12/5 |
27 |
29 |
27 |
29 |
+3.57% |
127,000 |
2008/12/4 |
28 |
28 |
28 |
28 |
+0.00% |
25,000 |
2008/12/3 |
28 |
28 |
28 |
28 |
+0.00% |
13,000 |
2008/12/2 |
29 |
30 |
27 |
28 |
-6.67% |
73,000 |
2008/12/1 |
29 |
30 |
29 |
30 |
+0.00% |
28,000 |
2008/11/28 |
29 |
30 |
29 |
30 |
+3.45% |
123,000 |
2008/11/27 |
28 |
29 |
27 |
29 |
-3.33% |
43,000 |
2008/11/26 |
29 |
30 |
29 |
30 |
+3.45% |
16,000 |
2008/11/25 |
30 |
31 |
29 |
29 |
+0.00% |
79,000 |
2008/11/21 |
27 |
29 |
27 |
29 |
+0.00% |
103,000 |
2008/11/20 |
29 |
29 |
27 |
29 |
-6.45% |
137,000 |
2008/11/19 |
31 |
32 |
30 |
31 |
-3.12% |
43,000 |
2008/11/18 |
31 |
32 |
31 |
32 |
+3.23% |
41,000 |
2008/11/17 |
33 |
33 |
31 |
31 |
-8.82% |
100,000 |
2008/11/14 |
35 |
36 |
32 |
34 |
+0.00% |
182,000 |
2008/11/13 |
38 |
38 |
34 |
34 |
-10.53% |
293,000 |
2008/11/12 |
33 |
39 |
33 |
38 |
+18.75% |
960,000 |
2008/11/11 |
32 |
32 |
31 |
32 |
+3.23% |
43,000 |
2008/11/10 |
31 |
32 |
31 |
31 |
+0.00% |
32,000 |
2008/11/7 |
30 |
31 |
29 |
31 |
+0.00% |
36,000 |
|