日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/12/17 |
403 |
407 |
400 |
405 |
+1.25% |
91,000 |
2009/12/16 |
403 |
405 |
390 |
400 |
-0.74% |
48,000 |
2009/12/15 |
398 |
403 |
398 |
403 |
+0.00% |
31,000 |
2009/12/14 |
400 |
403 |
389 |
403 |
+2.54% |
75,000 |
2009/12/11 |
382 |
393 |
376 |
393 |
+4.52% |
13,000 |
2009/12/10 |
384 |
390 |
375 |
376 |
-1.31% |
18,000 |
2009/12/9 |
393 |
393 |
377 |
381 |
-4.27% |
15,000 |
2009/12/8 |
388 |
407 |
387 |
398 |
+0.00% |
47,000 |
2009/12/7 |
390 |
404 |
390 |
398 |
+3.38% |
77,000 |
2009/12/4 |
385 |
385 |
385 |
385 |
+1.32% |
2,000 |
2009/12/3 |
364 |
380 |
364 |
380 |
+4.40% |
21,000 |
2009/12/2 |
365 |
371 |
363 |
364 |
+1.11% |
40,000 |
2009/12/1 |
347 |
360 |
337 |
360 |
+4.05% |
17,000 |
2009/11/30 |
339 |
346 |
336 |
346 |
+2.06% |
20,000 |
2009/11/27 |
347 |
347 |
339 |
339 |
-5.83% |
18,000 |
2009/11/26 |
350 |
360 |
350 |
360 |
+2.86% |
13,000 |
2009/11/25 |
339 |
350 |
339 |
350 |
+0.29% |
28,000 |
2009/11/24 |
350 |
355 |
349 |
349 |
+1.16% |
29,000 |
2009/11/20 |
335 |
345 |
335 |
345 |
+2.99% |
54,000 |
2009/11/19 |
335 |
335 |
326 |
335 |
+0.00% |
41,000 |
2009/11/18 |
346 |
346 |
335 |
335 |
-5.90% |
8,000 |
2009/11/17 |
362 |
362 |
352 |
356 |
-3.00% |
15,000 |
2009/11/16 |
375 |
375 |
367 |
367 |
-2.13% |
42,000 |
2009/11/13 |
374 |
375 |
371 |
375 |
-1.06% |
9,000 |
2009/11/12 |
394 |
394 |
376 |
379 |
-3.07% |
14,000 |
2009/11/11 |
393 |
393 |
391 |
391 |
-0.51% |
9,000 |
2009/11/10 |
393 |
400 |
393 |
393 |
+0.00% |
12,000 |
2009/11/9 |
395 |
395 |
393 |
393 |
-1.50% |
5,000 |
2009/11/6 |
398 |
399 |
398 |
399 |
-0.25% |
13,000 |
2009/11/5 |
402 |
405 |
400 |
400 |
+0.50% |
40,000 |
2009/11/4 |
398 |
398 |
398 |
398 |
+0.00% |
1,000 |
2009/11/2 |
396 |
398 |
394 |
398 |
-0.50% |
6,000 |
2009/10/30 |
393 |
400 |
392 |
400 |
+3.90% |
60,000 |
2009/10/29 |
377 |
385 |
373 |
385 |
-0.77% |
13,000 |
2009/10/28 |
404 |
404 |
388 |
388 |
-3.96% |
25,000 |
2009/10/27 |
403 |
409 |
403 |
404 |
-0.25% |
19,000 |
2009/10/26 |
402 |
405 |
402 |
405 |
+0.25% |
42,000 |
2009/10/23 |
402 |
407 |
402 |
404 |
+0.50% |
29,000 |
2009/10/22 |
400 |
402 |
398 |
402 |
+0.00% |
32,000 |
2009/10/21 |
402 |
405 |
400 |
402 |
-0.25% |
15,000 |
2009/10/20 |
403 |
406 |
403 |
403 |
+0.00% |
6,000 |
2009/10/19 |
394 |
403 |
394 |
403 |
+1.00% |
22,000 |
2009/10/16 |
401 |
401 |
398 |
399 |
-0.25% |
63,000 |
2009/10/15 |
402 |
403 |
400 |
400 |
-0.25% |
19,000 |
2009/10/14 |
405 |
407 |
399 |
401 |
-4.52% |
132,000 |
2009/10/13 |
429 |
435 |
412 |
420 |
-1.64% |
77,000 |
2009/10/9 |
420 |
432 |
420 |
427 |
+0.47% |
77,000 |
2009/10/8 |
417 |
431 |
413 |
425 |
+1.19% |
165,000 |
2009/10/7 |
398 |
423 |
397 |
420 |
+10.53% |
532,000 |
2009/10/6 |
377 |
387 |
376 |
380 |
+1.33% |
184,000 |
2009/10/5 |
372 |
375 |
368 |
375 |
-1.06% |
240,000 |
2009/10/2 |
370 |
380 |
368 |
379 |
-2.32% |
98,000 |
2009/10/1 |
395 |
396 |
382 |
388 |
+37.10% |
879,000 |
2009/9/29 |
284 |
284 |
283 |
283 |
-0.35% |
7,000 |
2009/9/28 |
286 |
286 |
283 |
284 |
-1.39% |
8,000 |
2009/9/25 |
284 |
289 |
284 |
288 |
-1.03% |
14,000 |
2009/9/24 |
289 |
291 |
289 |
291 |
+1.04% |
30,000 |
2009/9/18 |
285 |
288 |
284 |
288 |
+1.05% |
7,000 |
2009/9/16 |
287 |
287 |
285 |
285 |
+0.71% |
6,000 |
2009/9/14 |
284 |
285 |
283 |
283 |
-0.35% |
9,000 |
2009/9/11 |
283 |
285 |
283 |
284 |
-1.39% |
25,000 |
2009/9/10 |
287 |
288 |
286 |
288 |
+1.41% |
17,000 |
2009/9/9 |
285 |
285 |
284 |
284 |
-1.05% |
2,000 |
2009/9/8 |
281 |
287 |
281 |
287 |
+0.70% |
44,000 |
2009/9/7 |
281 |
285 |
279 |
285 |
+0.35% |
33,000 |
2009/9/4 |
284 |
284 |
284 |
284 |
+0.00% |
6,000 |
2009/9/3 |
284 |
285 |
283 |
284 |
+0.35% |
35,000 |
2009/9/2 |
283 |
284 |
281 |
283 |
-0.70% |
18,000 |
2009/9/1 |
285 |
286 |
282 |
285 |
+1.42% |
15,000 |
2009/8/31 |
286 |
287 |
281 |
281 |
-1.40% |
66,000 |
2009/8/28 |
283 |
285 |
282 |
285 |
+0.35% |
32,000 |
2009/8/27 |
282 |
284 |
279 |
284 |
+1.07% |
54,000 |
2009/8/26 |
278 |
281 |
278 |
281 |
+1.08% |
68,000 |
2009/8/25 |
279 |
279 |
277 |
278 |
+0.00% |
30,000 |
2009/8/24 |
274 |
279 |
273 |
278 |
+2.21% |
98,000 |
2009/8/21 |
273 |
273 |
272 |
272 |
-0.73% |
29,000 |
2009/8/20 |
271 |
274 |
270 |
274 |
+1.48% |
53,000 |
2009/8/19 |
273 |
274 |
270 |
270 |
-1.10% |
50,000 |
2009/8/18 |
267 |
273 |
267 |
273 |
+1.87% |
61,000 |
2009/8/17 |
271 |
271 |
264 |
268 |
-1.47% |
263,000 |
2009/8/14 |
277 |
278 |
267 |
272 |
-1.45% |
315,000 |
2009/8/13 |
279 |
279 |
270 |
276 |
-0.36% |
199,000 |
2009/8/12 |
283 |
284 |
277 |
277 |
-2.81% |
81,000 |
2009/8/11 |
287 |
287 |
283 |
285 |
+0.00% |
34,000 |
2009/8/10 |
283 |
288 |
283 |
285 |
+1.06% |
15,000 |
2009/8/7 |
281 |
282 |
279 |
282 |
-0.70% |
12,000 |
2009/8/6 |
284 |
284 |
280 |
284 |
-0.35% |
43,000 |
2009/8/5 |
288 |
288 |
285 |
285 |
-1.04% |
21,000 |
2009/8/4 |
289 |
289 |
285 |
288 |
+1.05% |
39,000 |
2009/8/3 |
298 |
298 |
285 |
285 |
-2.73% |
57,000 |
2009/7/31 |
300 |
300 |
293 |
293 |
-3.30% |
20,000 |
2009/7/30 |
301 |
304 |
299 |
303 |
-0.98% |
22,000 |
2009/7/29 |
305 |
308 |
303 |
306 |
+0.33% |
24,000 |
2009/7/28 |
304 |
305 |
301 |
305 |
+0.00% |
8,000 |
2009/7/27 |
306 |
307 |
305 |
305 |
-1.93% |
11,000 |
2009/7/24 |
310 |
311 |
306 |
311 |
+0.32% |
22,000 |
2009/7/23 |
308 |
310 |
306 |
310 |
+2.31% |
15,000 |
2009/7/22 |
303 |
303 |
303 |
303 |
-0.66% |
27,000 |
2009/7/21 |
308 |
308 |
305 |
305 |
-1.29% |
14,000 |
2009/7/16 |
309 |
309 |
309 |
309 |
+0.00% |
3,000 |
2009/7/15 |
307 |
309 |
307 |
309 |
+1.31% |
5,000 |
2009/7/13 |
309 |
309 |
305 |
305 |
+0.00% |
7,000 |
2009/7/10 |
305 |
306 |
305 |
305 |
-0.33% |
8,000 |
2009/7/9 |
306 |
306 |
306 |
306 |
-1.29% |
2,000 |
2009/7/8 |
310 |
310 |
310 |
310 |
-1.59% |
2,000 |
2009/7/7 |
315 |
315 |
315 |
315 |
+1.61% |
7,000 |
2009/7/6 |
310 |
310 |
310 |
310 |
+0.00% |
2,000 |
2009/7/3 |
305 |
310 |
303 |
310 |
+0.00% |
7,000 |
2009/7/2 |
310 |
311 |
310 |
310 |
+0.00% |
7,000 |
2009/7/1 |
303 |
310 |
303 |
310 |
-0.96% |
27,000 |
2009/6/30 |
309 |
313 |
309 |
313 |
+0.32% |
2,000 |
2009/6/29 |
315 |
315 |
312 |
312 |
+0.65% |
5,000 |
2009/6/26 |
310 |
310 |
309 |
310 |
+0.00% |
36,000 |
2009/6/25 |
315 |
315 |
305 |
310 |
-1.59% |
53,000 |
2009/6/24 |
300 |
315 |
300 |
315 |
+3.28% |
39,000 |
2009/6/23 |
295 |
305 |
295 |
305 |
+1.67% |
8,000 |
2009/6/22 |
300 |
300 |
300 |
300 |
+1.01% |
12,000 |
2009/6/19 |
297 |
300 |
297 |
297 |
+1.71% |
22,000 |
2009/6/18 |
292 |
292 |
292 |
292 |
-1.68% |
1,000 |
2009/6/17 |
297 |
297 |
290 |
297 |
-0.67% |
11,000 |
2009/6/16 |
295 |
299 |
295 |
299 |
-0.33% |
7,000 |
2009/6/15 |
303 |
303 |
300 |
300 |
-3.23% |
6,000 |
2009/6/12 |
310 |
310 |
310 |
310 |
-1.27% |
6,000 |
|