日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/8/26 |
60 |
61 |
59 |
59 |
-1.67% |
20,408,000 |
2011/8/25 |
59 |
62 |
59 |
60 |
+1.69% |
8,681,000 |
2011/8/24 |
61 |
62 |
59 |
59 |
-3.28% |
6,733,000 |
2011/8/23 |
59 |
61 |
59 |
61 |
+3.39% |
7,486,000 |
2011/8/22 |
60 |
61 |
59 |
59 |
-1.67% |
6,044,000 |
2011/8/19 |
60 |
61 |
60 |
60 |
-1.64% |
4,397,000 |
2011/8/18 |
62 |
62 |
61 |
61 |
-1.61% |
5,376,000 |
2011/8/17 |
61 |
62 |
61 |
62 |
+1.64% |
5,242,000 |
2011/8/16 |
62 |
63 |
61 |
61 |
+0.00% |
6,478,000 |
2011/8/15 |
62 |
62 |
61 |
61 |
-1.61% |
2,619,000 |
2011/8/12 |
62 |
63 |
60 |
62 |
+1.64% |
8,139,000 |
2011/8/11 |
61 |
62 |
60 |
61 |
-1.61% |
8,056,000 |
2011/8/10 |
64 |
64 |
61 |
62 |
-1.59% |
10,020,000 |
2011/8/9 |
62 |
63 |
59 |
63 |
+0.00% |
14,003,000 |
2011/8/8 |
63 |
64 |
63 |
63 |
-1.56% |
2,443,000 |
2011/8/5 |
66 |
66 |
64 |
64 |
-4.48% |
6,116,000 |
2011/8/4 |
68 |
69 |
67 |
67 |
+0.00% |
6,127,000 |
2011/8/3 |
68 |
69 |
67 |
67 |
-1.47% |
10,950,000 |
2011/8/2 |
70 |
70 |
68 |
68 |
-2.86% |
8,381,000 |
2011/8/1 |
69 |
71 |
69 |
70 |
+2.94% |
5,846,000 |
2011/7/29 |
70 |
70 |
68 |
68 |
-2.86% |
5,557,000 |
2011/7/28 |
69 |
70 |
69 |
70 |
+1.45% |
2,418,000 |
2011/7/27 |
70 |
71 |
69 |
69 |
-1.43% |
3,773,000 |
2011/7/26 |
70 |
72 |
70 |
70 |
+1.45% |
4,809,000 |
2011/7/25 |
71 |
72 |
69 |
69 |
-4.17% |
7,929,000 |
2011/7/22 |
70 |
72 |
70 |
72 |
+2.86% |
6,051,000 |
2011/7/21 |
69 |
70 |
69 |
70 |
+1.45% |
2,550,000 |
2011/7/20 |
69 |
70 |
68 |
69 |
+1.47% |
4,318,000 |
2011/7/19 |
69 |
70 |
68 |
68 |
-2.86% |
3,783,000 |
2011/7/15 |
69 |
71 |
69 |
70 |
+0.00% |
10,778,000 |
2011/7/14 |
71 |
71 |
70 |
70 |
-2.78% |
2,602,000 |
2011/7/13 |
71 |
72 |
70 |
72 |
+0.00% |
5,465,000 |
2011/7/12 |
71 |
72 |
70 |
72 |
+0.00% |
6,325,000 |
2011/7/11 |
73 |
73 |
72 |
72 |
-2.70% |
2,294,000 |
2011/7/8 |
74 |
75 |
73 |
74 |
+1.37% |
3,331,000 |
2011/7/7 |
73 |
74 |
73 |
73 |
-1.35% |
1,309,000 |
2011/7/6 |
74 |
75 |
73 |
74 |
-1.33% |
6,839,000 |
2011/7/5 |
74 |
75 |
73 |
75 |
+1.35% |
3,453,000 |
2011/7/4 |
73 |
74 |
73 |
74 |
+1.37% |
2,428,000 |
2011/7/1 |
72 |
73 |
71 |
73 |
+2.82% |
4,512,000 |
2011/6/30 |
71 |
72 |
71 |
71 |
+0.00% |
1,935,000 |
2011/6/29 |
71 |
72 |
70 |
71 |
+1.43% |
7,197,000 |
2011/6/28 |
70 |
71 |
69 |
70 |
+0.00% |
7,321,000 |
2011/6/27 |
69 |
71 |
68 |
70 |
+0.00% |
12,770,000 |
2011/6/24 |
69 |
70 |
68 |
70 |
+1.45% |
5,732,000 |
2011/6/23 |
68 |
69 |
68 |
69 |
+1.47% |
2,251,000 |
2011/6/22 |
67 |
68 |
67 |
68 |
+1.49% |
2,453,000 |
2011/6/21 |
66 |
67 |
66 |
67 |
+0.00% |
4,893,000 |
2011/6/20 |
67 |
67 |
66 |
67 |
+0.00% |
2,922,000 |
2011/6/17 |
67 |
67 |
65 |
67 |
+1.52% |
6,283,000 |
2011/6/16 |
67 |
67 |
66 |
66 |
-1.49% |
6,816,000 |
2011/6/15 |
68 |
68 |
66 |
67 |
-1.47% |
4,333,000 |
2011/6/14 |
66 |
68 |
65 |
68 |
+3.03% |
5,160,000 |
2011/6/13 |
65 |
66 |
64 |
66 |
+1.54% |
3,951,000 |
2011/6/10 |
65 |
66 |
65 |
65 |
+0.00% |
7,422,000 |
2011/6/9 |
65 |
66 |
65 |
65 |
-1.52% |
962,000 |
2011/6/8 |
66 |
67 |
65 |
66 |
+1.54% |
4,475,000 |
2011/6/7 |
65 |
66 |
64 |
65 |
+0.00% |
3,887,000 |
2011/6/6 |
66 |
66 |
65 |
65 |
-1.52% |
1,827,000 |
2011/6/3 |
68 |
68 |
66 |
66 |
-2.94% |
3,699,000 |
2011/6/2 |
68 |
69 |
67 |
68 |
-1.45% |
6,050,000 |
2011/6/1 |
70 |
70 |
68 |
69 |
-1.43% |
9,698,000 |
2011/5/31 |
69 |
70 |
68 |
70 |
+0.00% |
5,551,000 |
2011/5/30 |
70 |
70 |
68 |
70 |
+0.00% |
5,392,000 |
2011/5/27 |
69 |
70 |
68 |
70 |
+1.45% |
3,250,000 |
2011/5/26 |
69 |
69 |
68 |
69 |
+0.00% |
3,370,000 |
2011/5/25 |
69 |
69 |
68 |
69 |
+0.00% |
2,253,000 |
2011/5/24 |
68 |
69 |
67 |
69 |
+1.47% |
2,388,000 |
2011/5/23 |
70 |
70 |
68 |
68 |
-2.86% |
6,145,000 |
2011/5/20 |
70 |
70 |
69 |
70 |
+1.45% |
2,471,000 |
2011/5/19 |
72 |
72 |
69 |
69 |
-2.82% |
6,933,000 |
2011/5/18 |
70 |
71 |
69 |
71 |
+2.90% |
3,202,000 |
2011/5/17 |
68 |
69 |
68 |
69 |
+0.00% |
2,420,000 |
2011/5/16 |
70 |
71 |
69 |
69 |
-2.82% |
3,065,000 |
2011/5/13 |
72 |
73 |
69 |
71 |
+0.00% |
16,763,000 |
2011/5/12 |
71 |
72 |
70 |
71 |
+0.00% |
3,828,000 |
2011/5/11 |
73 |
73 |
71 |
71 |
-1.39% |
6,815,000 |
2011/5/10 |
72 |
73 |
71 |
72 |
+2.86% |
10,463,000 |
2011/5/9 |
71 |
72 |
70 |
70 |
-1.41% |
6,360,000 |
2011/5/6 |
70 |
71 |
69 |
71 |
+0.00% |
2,958,000 |
2011/5/2 |
69 |
72 |
69 |
71 |
+4.41% |
11,010,000 |
2011/4/28 |
69 |
69 |
68 |
68 |
+0.00% |
8,310,000 |
2011/4/27 |
69 |
70 |
68 |
68 |
-1.45% |
5,016,000 |
2011/4/26 |
70 |
70 |
68 |
69 |
-1.43% |
4,996,000 |
2011/4/25 |
70 |
71 |
70 |
70 |
+1.45% |
2,681,000 |
2011/4/22 |
69 |
70 |
68 |
69 |
+0.00% |
3,482,000 |
2011/4/21 |
70 |
71 |
69 |
69 |
+0.00% |
6,222,000 |
2011/4/20 |
69 |
70 |
69 |
69 |
+0.00% |
1,903,000 |
2011/4/19 |
69 |
70 |
68 |
69 |
+0.00% |
5,999,000 |
2011/4/18 |
71 |
71 |
69 |
69 |
-1.43% |
2,862,000 |
2011/4/15 |
71 |
71 |
70 |
70 |
+0.00% |
5,864,000 |
2011/4/14 |
70 |
71 |
70 |
70 |
-1.41% |
1,911,000 |
2011/4/13 |
70 |
71 |
69 |
71 |
+1.43% |
4,058,000 |
2011/4/12 |
70 |
71 |
69 |
70 |
-1.41% |
7,852,000 |
2011/4/11 |
71 |
72 |
69 |
71 |
-1.39% |
4,374,000 |
2011/4/8 |
70 |
72 |
69 |
72 |
+2.86% |
9,003,000 |
2011/4/7 |
71 |
72 |
70 |
70 |
+0.00% |
6,494,000 |
2011/4/6 |
70 |
71 |
69 |
70 |
-1.41% |
4,977,000 |
2011/4/5 |
72 |
73 |
70 |
71 |
-2.74% |
6,906,000 |
2011/4/4 |
74 |
74 |
72 |
73 |
-1.35% |
3,845,000 |
2011/4/1 |
74 |
76 |
74 |
74 |
-1.33% |
6,375,000 |
2011/3/31 |
75 |
76 |
74 |
75 |
+0.00% |
4,297,000 |
2011/3/30 |
76 |
76 |
73 |
75 |
-1.32% |
8,469,000 |
2011/3/29 |
76 |
77 |
74 |
76 |
-1.30% |
8,536,000 |
2011/3/28 |
77 |
77 |
76 |
77 |
+0.00% |
7,258,000 |
2011/3/25 |
78 |
78 |
76 |
77 |
+0.00% |
3,960,000 |
2011/3/24 |
78 |
79 |
77 |
77 |
-1.28% |
2,580,000 |
2011/3/23 |
80 |
81 |
78 |
78 |
-1.27% |
8,041,000 |
2011/3/22 |
78 |
81 |
77 |
79 |
+6.76% |
11,225,000 |
2011/3/18 |
71 |
74 |
71 |
74 |
+5.71% |
9,807,000 |
2011/3/17 |
67 |
72 |
67 |
70 |
-2.78% |
13,947,000 |
2011/3/16 |
68 |
72 |
68 |
72 |
+7.46% |
15,545,000 |
2011/3/15 |
71 |
73 |
57 |
67 |
-11.84% |
21,226,000 |
2011/3/14 |
71 |
79 |
70 |
76 |
-11.63% |
18,298,000 |
2011/3/11 |
86 |
86 |
85 |
86 |
-1.15% |
12,190,000 |
2011/3/10 |
87 |
88 |
86 |
87 |
+0.00% |
4,918,000 |
2011/3/9 |
88 |
89 |
87 |
87 |
-1.14% |
3,345,000 |
2011/3/8 |
88 |
89 |
87 |
88 |
+0.00% |
6,353,000 |
2011/3/7 |
89 |
90 |
88 |
88 |
-1.12% |
7,414,000 |
2011/3/4 |
90 |
90 |
89 |
89 |
+0.00% |
3,596,000 |
2011/3/3 |
89 |
89 |
88 |
89 |
+1.14% |
3,809,000 |
2011/3/2 |
89 |
90 |
88 |
88 |
-2.22% |
7,502,000 |
2011/3/1 |
90 |
92 |
89 |
90 |
+1.12% |
21,960,000 |
|