日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/24 |
213 |
240 |
210 |
232 |
+11.00% |
270,000 |
2009/9/18 |
201 |
209 |
200 |
209 |
+4.50% |
76,000 |
2009/9/17 |
200 |
202 |
198 |
200 |
-0.50% |
36,000 |
2009/9/16 |
201 |
201 |
198 |
201 |
-0.99% |
9,000 |
2009/9/15 |
202 |
203 |
195 |
203 |
+0.50% |
20,000 |
2009/9/14 |
201 |
202 |
201 |
202 |
+0.00% |
12,000 |
2009/9/11 |
198 |
202 |
198 |
202 |
+2.02% |
14,000 |
2009/9/10 |
192 |
198 |
192 |
198 |
+4.76% |
28,000 |
2009/9/9 |
185 |
189 |
185 |
189 |
+2.72% |
12,000 |
2009/9/8 |
185 |
185 |
182 |
184 |
-1.08% |
16,000 |
2009/9/7 |
186 |
186 |
185 |
186 |
+0.00% |
9,000 |
2009/9/4 |
184 |
186 |
184 |
186 |
-0.53% |
6,000 |
2009/9/3 |
190 |
190 |
187 |
187 |
-2.60% |
31,000 |
2009/9/2 |
195 |
195 |
192 |
192 |
-2.54% |
38,000 |
2009/9/1 |
197 |
197 |
192 |
197 |
+1.03% |
33,000 |
2009/8/31 |
194 |
195 |
194 |
195 |
+1.56% |
18,000 |
2009/8/28 |
194 |
194 |
192 |
192 |
-0.52% |
6,000 |
2009/8/27 |
195 |
195 |
193 |
193 |
-1.53% |
33,000 |
2009/8/26 |
197 |
197 |
195 |
196 |
+1.03% |
18,000 |
2009/8/25 |
194 |
195 |
194 |
194 |
+0.00% |
25,000 |
2009/8/24 |
194 |
194 |
194 |
194 |
-1.52% |
17,000 |
2009/8/21 |
199 |
199 |
197 |
197 |
-1.01% |
22,000 |
2009/8/20 |
199 |
199 |
195 |
199 |
+0.00% |
58,000 |
2009/8/19 |
196 |
199 |
193 |
199 |
+1.53% |
70,000 |
2009/8/18 |
196 |
196 |
196 |
196 |
+0.00% |
20,000 |
2009/8/17 |
199 |
199 |
194 |
196 |
-1.01% |
49,000 |
2009/8/14 |
197 |
200 |
197 |
198 |
+0.51% |
26,000 |
2009/8/13 |
199 |
199 |
197 |
197 |
-0.51% |
31,000 |
2009/8/12 |
199 |
199 |
197 |
198 |
-1.00% |
38,000 |
2009/8/11 |
199 |
200 |
199 |
200 |
+0.50% |
19,000 |
2009/8/10 |
199 |
200 |
197 |
199 |
+0.51% |
31,000 |
2009/8/7 |
200 |
200 |
198 |
198 |
-1.00% |
36,000 |
2009/8/6 |
202 |
202 |
198 |
200 |
-0.99% |
25,000 |
2009/8/5 |
203 |
203 |
200 |
202 |
+0.00% |
23,000 |
2009/8/4 |
211 |
211 |
202 |
202 |
-1.94% |
40,000 |
2009/8/3 |
206 |
207 |
206 |
206 |
+0.00% |
12,000 |
2009/7/31 |
206 |
206 |
206 |
206 |
+3.00% |
3,000 |
2009/7/30 |
203 |
203 |
200 |
200 |
-1.48% |
18,000 |
2009/7/29 |
203 |
203 |
203 |
203 |
-0.49% |
3,000 |
2009/7/28 |
202 |
210 |
202 |
204 |
-2.39% |
14,000 |
2009/7/27 |
205 |
210 |
205 |
209 |
+0.00% |
8,000 |
2009/7/24 |
201 |
209 |
201 |
209 |
-0.48% |
3,000 |
2009/7/23 |
208 |
210 |
208 |
210 |
+0.00% |
13,000 |
2009/7/22 |
210 |
210 |
210 |
210 |
+0.48% |
14,000 |
2009/7/21 |
210 |
210 |
209 |
209 |
+1.95% |
16,000 |
2009/7/17 |
206 |
206 |
197 |
205 |
+0.00% |
60,000 |
2009/7/16 |
209 |
211 |
205 |
205 |
+0.49% |
72,000 |
2009/7/15 |
196 |
204 |
192 |
204 |
+2.00% |
27,000 |
2009/7/14 |
202 |
202 |
198 |
200 |
+1.52% |
4,000 |
2009/7/13 |
204 |
204 |
197 |
197 |
-2.96% |
5,000 |
2009/7/10 |
203 |
209 |
203 |
203 |
+2.53% |
14,000 |
2009/7/9 |
201 |
201 |
198 |
198 |
-1.49% |
7,000 |
2009/7/8 |
206 |
207 |
201 |
201 |
-1.95% |
8,000 |
2009/7/7 |
204 |
205 |
204 |
205 |
+1.99% |
2,000 |
2009/7/6 |
202 |
202 |
201 |
201 |
-0.50% |
9,000 |
2009/7/3 |
202 |
202 |
202 |
202 |
-2.42% |
9,000 |
2009/7/2 |
210 |
211 |
207 |
207 |
-1.43% |
71,000 |
2009/7/1 |
206 |
210 |
206 |
210 |
+1.94% |
66,000 |
2009/6/30 |
204 |
206 |
203 |
206 |
+1.48% |
39,000 |
2009/6/29 |
202 |
203 |
202 |
203 |
+1.50% |
16,000 |
2009/6/26 |
204 |
206 |
200 |
200 |
-1.96% |
25,000 |
2009/6/25 |
199 |
204 |
199 |
204 |
+0.49% |
3,000 |
2009/6/24 |
203 |
204 |
203 |
203 |
+1.00% |
55,000 |
2009/6/23 |
206 |
206 |
201 |
201 |
-2.43% |
28,000 |
2009/6/22 |
209 |
209 |
206 |
206 |
+0.00% |
20,000 |
2009/6/19 |
204 |
206 |
204 |
206 |
+0.98% |
27,000 |
2009/6/18 |
199 |
205 |
199 |
204 |
+1.49% |
53,000 |
2009/6/17 |
200 |
201 |
200 |
201 |
+0.50% |
13,000 |
2009/6/16 |
200 |
200 |
200 |
200 |
+0.00% |
5,000 |
2009/6/15 |
201 |
201 |
200 |
200 |
-1.48% |
6,000 |
2009/6/12 |
202 |
203 |
201 |
203 |
+0.50% |
58,000 |
2009/6/11 |
205 |
206 |
200 |
202 |
-1.46% |
139,000 |
2009/6/10 |
197 |
205 |
197 |
205 |
+4.06% |
76,000 |
2009/6/9 |
195 |
197 |
194 |
197 |
+1.03% |
83,000 |
2009/6/8 |
201 |
201 |
195 |
195 |
-1.02% |
16,000 |
2009/6/5 |
200 |
200 |
195 |
197 |
+1.03% |
46,000 |
2009/6/4 |
198 |
201 |
195 |
195 |
-1.52% |
34,000 |
2009/6/3 |
199 |
199 |
196 |
198 |
-2.46% |
43,000 |
2009/6/2 |
210 |
210 |
200 |
203 |
-1.46% |
82,000 |
2009/6/1 |
210 |
210 |
205 |
206 |
+0.49% |
57,000 |
2009/5/29 |
205 |
207 |
203 |
205 |
-1.44% |
58,000 |
2009/5/28 |
211 |
211 |
207 |
208 |
-0.48% |
27,000 |
2009/5/27 |
211 |
212 |
208 |
209 |
-0.95% |
56,000 |
2009/5/26 |
218 |
218 |
207 |
211 |
-12.08% |
122,000 |
2009/5/25 |
246 |
246 |
235 |
240 |
-2.44% |
95,000 |
2009/5/22 |
234 |
265 |
234 |
246 |
+5.58% |
169,000 |
2009/5/21 |
228 |
233 |
228 |
233 |
+1.30% |
32,000 |
2009/5/20 |
230 |
230 |
225 |
230 |
+0.44% |
67,000 |
2009/5/19 |
229 |
230 |
225 |
229 |
+1.78% |
24,000 |
2009/5/18 |
225 |
225 |
225 |
225 |
+0.45% |
3,000 |
2009/5/15 |
220 |
227 |
218 |
224 |
+1.36% |
66,000 |
2009/5/14 |
216 |
221 |
216 |
221 |
+0.45% |
12,000 |
2009/5/13 |
221 |
223 |
217 |
220 |
-0.45% |
21,000 |
2009/5/12 |
223 |
223 |
221 |
221 |
-0.45% |
3,000 |
2009/5/11 |
222 |
222 |
222 |
222 |
-0.89% |
1,000 |
2009/5/8 |
220 |
224 |
217 |
224 |
+0.90% |
28,000 |
2009/5/7 |
224 |
224 |
219 |
222 |
+6.22% |
29,000 |
2009/5/1 |
204 |
209 |
201 |
209 |
+1.95% |
12,000 |
2009/4/30 |
200 |
205 |
200 |
205 |
+2.50% |
35,000 |
2009/4/28 |
210 |
210 |
200 |
200 |
-2.44% |
26,000 |
2009/4/27 |
200 |
205 |
195 |
205 |
+2.50% |
28,000 |
2009/4/23 |
196 |
200 |
196 |
200 |
+0.00% |
3,000 |
2009/4/22 |
200 |
200 |
200 |
200 |
+0.00% |
10,000 |
2009/4/21 |
200 |
200 |
196 |
200 |
+0.00% |
9,000 |
2009/4/20 |
200 |
200 |
195 |
200 |
+0.00% |
59,000 |
2009/4/17 |
201 |
201 |
196 |
200 |
+0.50% |
28,000 |
2009/4/16 |
199 |
200 |
199 |
199 |
-0.50% |
13,000 |
2009/4/15 |
200 |
200 |
200 |
200 |
-0.99% |
13,000 |
2009/4/14 |
201 |
202 |
201 |
202 |
+0.00% |
2,000 |
2009/4/13 |
200 |
202 |
200 |
202 |
+1.00% |
2,000 |
2009/4/10 |
200 |
200 |
200 |
200 |
+0.00% |
3,000 |
2009/4/8 |
200 |
200 |
200 |
200 |
-3.85% |
1,000 |
2009/4/7 |
207 |
208 |
207 |
208 |
+0.00% |
12,000 |
2009/4/6 |
207 |
208 |
207 |
208 |
-0.48% |
6,000 |
2009/4/3 |
209 |
209 |
208 |
209 |
-1.88% |
5,000 |
2009/4/2 |
213 |
213 |
212 |
213 |
+1.43% |
27,000 |
2009/4/1 |
210 |
210 |
210 |
210 |
+0.48% |
17,000 |
2009/3/31 |
209 |
209 |
209 |
209 |
+0.00% |
5,000 |
2009/3/27 |
206 |
210 |
205 |
209 |
+0.48% |
12,000 |
2009/3/26 |
203 |
208 |
201 |
208 |
-0.95% |
9,000 |
2009/3/25 |
210 |
210 |
210 |
210 |
-0.94% |
1,000 |
2009/3/24 |
210 |
213 |
210 |
212 |
+1.92% |
12,000 |
2009/3/23 |
206 |
208 |
205 |
208 |
+2.46% |
20,000 |
|