日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/4/1 |
476 |
480 |
475 |
480 |
+1.05% |
70,000 |
2009/3/31 |
480 |
484 |
471 |
475 |
-2.06% |
62,000 |
2009/3/30 |
483 |
486 |
483 |
485 |
-0.41% |
24,000 |
2009/3/27 |
486 |
490 |
486 |
487 |
+1.25% |
37,000 |
2009/3/26 |
488 |
488 |
478 |
481 |
-1.43% |
12,000 |
2009/3/25 |
482 |
489 |
482 |
488 |
+0.41% |
75,000 |
2009/3/24 |
487 |
488 |
483 |
486 |
+0.21% |
47,000 |
2009/3/23 |
475 |
485 |
475 |
485 |
+1.68% |
60,000 |
2009/3/19 |
480 |
483 |
477 |
477 |
-0.42% |
36,000 |
2009/3/18 |
470 |
479 |
469 |
479 |
+2.13% |
55,000 |
2009/3/17 |
466 |
471 |
466 |
469 |
+0.86% |
89,000 |
2009/3/16 |
459 |
467 |
459 |
465 |
+1.31% |
51,000 |
2009/3/13 |
459 |
460 |
457 |
459 |
+0.66% |
33,000 |
2009/3/12 |
459 |
459 |
455 |
456 |
-0.22% |
29,000 |
2009/3/11 |
458 |
460 |
457 |
457 |
+0.22% |
57,000 |
2009/3/10 |
457 |
459 |
456 |
456 |
-0.44% |
14,000 |
2009/3/9 |
462 |
462 |
458 |
458 |
-0.65% |
18,000 |
2009/3/6 |
463 |
463 |
459 |
461 |
-0.22% |
30,000 |
2009/3/5 |
464 |
468 |
461 |
462 |
-0.22% |
49,000 |
2009/3/4 |
463 |
463 |
461 |
463 |
+0.22% |
22,000 |
2009/3/3 |
461 |
463 |
458 |
462 |
+0.22% |
44,000 |
2009/3/2 |
465 |
465 |
460 |
461 |
-1.91% |
27,000 |
2009/2/27 |
463 |
472 |
462 |
470 |
+1.73% |
87,000 |
2009/2/26 |
457 |
462 |
457 |
462 |
+0.87% |
69,000 |
2009/2/25 |
458 |
460 |
455 |
458 |
+0.00% |
58,000 |
2009/2/24 |
457 |
459 |
455 |
458 |
+0.22% |
46,000 |
2009/2/23 |
455 |
461 |
455 |
457 |
-0.44% |
57,000 |
2009/2/20 |
465 |
465 |
459 |
459 |
-1.08% |
22,000 |
2009/2/19 |
461 |
465 |
460 |
464 |
+0.43% |
21,000 |
2009/2/18 |
460 |
462 |
460 |
462 |
+0.22% |
9,000 |
2009/2/17 |
458 |
461 |
458 |
461 |
+0.22% |
12,000 |
2009/2/16 |
458 |
460 |
457 |
460 |
+0.88% |
22,000 |
2009/2/13 |
460 |
460 |
456 |
456 |
-0.44% |
23,000 |
2009/2/12 |
461 |
461 |
457 |
458 |
-1.08% |
13,000 |
2009/2/10 |
463 |
465 |
460 |
463 |
+0.65% |
13,000 |
2009/2/9 |
461 |
461 |
460 |
460 |
-1.08% |
6,000 |
2009/2/6 |
467 |
467 |
461 |
465 |
-0.43% |
12,000 |
2009/2/5 |
464 |
467 |
464 |
467 |
+1.30% |
9,000 |
2009/2/4 |
461 |
461 |
460 |
461 |
-0.43% |
13,000 |
2009/2/3 |
465 |
468 |
463 |
463 |
-0.43% |
5,000 |
2009/2/2 |
467 |
467 |
463 |
465 |
-0.43% |
4,000 |
2009/1/30 |
464 |
467 |
462 |
467 |
+1.08% |
9,000 |
2009/1/29 |
469 |
470 |
462 |
462 |
-1.91% |
11,000 |
2009/1/28 |
465 |
471 |
465 |
471 |
-0.21% |
10,000 |
2009/1/27 |
464 |
472 |
464 |
472 |
+2.16% |
22,000 |
2009/1/26 |
460 |
465 |
460 |
462 |
-0.22% |
10,000 |
2009/1/23 |
468 |
468 |
463 |
463 |
-0.64% |
11,000 |
2009/1/22 |
466 |
466 |
463 |
466 |
+0.87% |
7,000 |
2009/1/21 |
457 |
464 |
457 |
462 |
+0.00% |
17,000 |
2009/1/20 |
458 |
462 |
458 |
462 |
+0.00% |
2,000 |
2009/1/19 |
461 |
462 |
458 |
462 |
+0.22% |
5,000 |
2009/1/16 |
460 |
461 |
459 |
461 |
+0.22% |
10,000 |
2009/1/15 |
459 |
460 |
459 |
460 |
+0.00% |
29,000 |
2009/1/14 |
463 |
463 |
460 |
460 |
-0.65% |
7,000 |
2009/1/13 |
462 |
463 |
461 |
463 |
-0.22% |
14,000 |
2009/1/9 |
470 |
470 |
464 |
464 |
-1.07% |
9,000 |
2009/1/8 |
468 |
470 |
467 |
469 |
+0.21% |
12,000 |
2009/1/7 |
469 |
471 |
468 |
468 |
-0.21% |
10,000 |
2009/1/6 |
476 |
476 |
468 |
469 |
-0.64% |
24,000 |
2009/1/5 |
474 |
475 |
472 |
472 |
-0.42% |
10,000 |
2008/12/30 |
472 |
474 |
470 |
474 |
-0.21% |
11,000 |
2008/12/29 |
469 |
475 |
468 |
475 |
+1.06% |
23,000 |
2008/12/26 |
468 |
470 |
468 |
470 |
+0.64% |
18,000 |
2008/12/25 |
467 |
469 |
466 |
467 |
+0.00% |
17,000 |
2008/12/24 |
465 |
467 |
465 |
467 |
-0.21% |
28,000 |
2008/12/22 |
467 |
469 |
465 |
468 |
-0.21% |
28,000 |
2008/12/19 |
465 |
469 |
465 |
469 |
+0.21% |
27,000 |
2008/12/18 |
469 |
469 |
467 |
468 |
+0.00% |
12,000 |
2008/12/17 |
467 |
468 |
463 |
468 |
+0.43% |
16,000 |
2008/12/16 |
469 |
469 |
466 |
466 |
-0.64% |
9,000 |
2008/12/15 |
467 |
470 |
467 |
469 |
+0.64% |
17,000 |
2008/12/12 |
470 |
470 |
464 |
466 |
-0.64% |
29,000 |
2008/12/11 |
466 |
469 |
465 |
469 |
+0.43% |
13,000 |
2008/12/10 |
466 |
470 |
466 |
467 |
-0.21% |
21,000 |
2008/12/9 |
468 |
468 |
465 |
468 |
+0.21% |
22,000 |
2008/12/8 |
467 |
468 |
466 |
467 |
-0.21% |
45,000 |
2008/12/5 |
467 |
468 |
466 |
468 |
+0.65% |
26,000 |
2008/12/4 |
461 |
466 |
461 |
465 |
+0.65% |
48,000 |
2008/12/3 |
458 |
462 |
457 |
462 |
+1.09% |
46,000 |
2008/12/2 |
460 |
462 |
456 |
457 |
-1.08% |
47,000 |
2008/12/1 |
458 |
464 |
456 |
462 |
+0.22% |
53,000 |
2008/11/28 |
464 |
473 |
456 |
461 |
+8.73% |
139,000 |
2008/11/27 |
424 |
424 |
424 |
424 |
+0.47% |
1,000 |
2008/11/26 |
426 |
426 |
422 |
422 |
-0.94% |
7,000 |
2008/11/25 |
437 |
437 |
425 |
426 |
+0.95% |
13,000 |
2008/11/21 |
422 |
427 |
421 |
422 |
+0.00% |
9,000 |
2008/11/20 |
434 |
434 |
420 |
422 |
-2.76% |
9,000 |
2008/11/19 |
438 |
438 |
433 |
434 |
+0.23% |
6,000 |
2008/11/18 |
443 |
443 |
433 |
433 |
-1.59% |
5,000 |
2008/11/17 |
432 |
440 |
432 |
440 |
+2.09% |
3,000 |
2008/11/14 |
431 |
431 |
431 |
431 |
+0.00% |
3,000 |
2008/11/13 |
436 |
436 |
431 |
431 |
-2.05% |
2,000 |
2008/11/12 |
440 |
440 |
440 |
440 |
+0.00% |
4,000 |
2008/11/11 |
443 |
443 |
440 |
440 |
-0.23% |
5,000 |
2008/11/10 |
445 |
445 |
441 |
441 |
-0.23% |
3,000 |
2008/11/7 |
441 |
443 |
441 |
442 |
+0.00% |
11,000 |
2008/11/6 |
444 |
446 |
441 |
442 |
-1.34% |
13,000 |
2008/11/5 |
449 |
449 |
445 |
448 |
+0.67% |
13,000 |
2008/11/4 |
441 |
446 |
439 |
445 |
+2.30% |
11,000 |
2008/10/31 |
429 |
435 |
426 |
435 |
+2.59% |
13,000 |
2008/10/30 |
421 |
424 |
420 |
424 |
+1.92% |
10,000 |
2008/10/29 |
420 |
421 |
411 |
416 |
+4.00% |
11,000 |
2008/10/28 |
402 |
409 |
400 |
400 |
-1.48% |
16,000 |
2008/10/27 |
413 |
415 |
405 |
406 |
-3.79% |
13,000 |
2008/10/24 |
436 |
436 |
421 |
422 |
-1.40% |
9,000 |
2008/10/23 |
436 |
436 |
423 |
428 |
-2.73% |
7,000 |
2008/10/22 |
440 |
445 |
440 |
440 |
-1.12% |
4,000 |
2008/10/21 |
450 |
450 |
445 |
445 |
+1.14% |
4,000 |
2008/10/20 |
431 |
440 |
431 |
440 |
+1.85% |
8,000 |
2008/10/17 |
435 |
435 |
429 |
432 |
+1.65% |
10,000 |
2008/10/16 |
423 |
425 |
416 |
425 |
-0.70% |
8,000 |
2008/10/15 |
417 |
428 |
417 |
428 |
-0.47% |
9,000 |
2008/10/14 |
420 |
430 |
405 |
430 |
+7.50% |
9,000 |
2008/10/10 |
390 |
400 |
386 |
400 |
+1.52% |
15,000 |
2008/10/9 |
386 |
394 |
386 |
394 |
-1.75% |
10,000 |
2008/10/8 |
395 |
401 |
394 |
401 |
-2.20% |
13,000 |
2008/10/7 |
400 |
410 |
400 |
410 |
+0.49% |
15,000 |
2008/10/6 |
420 |
420 |
403 |
408 |
-5.12% |
14,000 |
2008/10/3 |
425 |
430 |
422 |
430 |
+0.94% |
7,000 |
2008/10/2 |
433 |
433 |
425 |
426 |
+0.71% |
8,000 |
2008/10/1 |
431 |
431 |
423 |
423 |
+0.24% |
4,000 |
2008/9/30 |
430 |
435 |
422 |
422 |
-2.99% |
21,000 |
2008/9/29 |
431 |
436 |
431 |
435 |
+0.93% |
5,000 |
|