日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/26 |
600 |
610 |
600 |
610 |
+5.90% |
100 |
2010/3/25 |
596 |
596 |
576 |
576 |
-3.36% |
50 |
2010/3/24 |
588 |
596 |
588 |
596 |
-8.59% |
320 |
2010/3/19 |
517 |
707 |
517 |
652 |
+9.58% |
210 |
2010/3/18 |
595 |
595 |
595 |
595 |
-2.46% |
520 |
2010/3/17 |
610 |
610 |
610 |
610 |
+1.67% |
1,000 |
2010/3/16 |
580 |
600 |
580 |
600 |
-1.64% |
1,000 |
2010/3/15 |
610 |
610 |
610 |
610 |
+2.18% |
90 |
2010/3/12 |
597 |
597 |
597 |
597 |
+4.74% |
20 |
2010/3/9 |
570 |
570 |
570 |
570 |
+0.00% |
100 |
2010/3/8 |
570 |
570 |
570 |
570 |
+0.71% |
110 |
2010/3/5 |
566 |
566 |
566 |
566 |
-0.88% |
10 |
2010/3/4 |
581 |
581 |
571 |
571 |
+1.60% |
520 |
2010/3/3 |
560 |
562 |
560 |
562 |
-1.40% |
570 |
2010/3/2 |
536 |
570 |
536 |
570 |
+6.74% |
270 |
2010/3/1 |
531 |
534 |
531 |
534 |
+6.16% |
200 |
2010/2/25 |
503 |
503 |
503 |
503 |
+0.00% |
20 |
2010/2/24 |
513 |
513 |
503 |
503 |
-23.56% |
370 |
2010/2/23 |
658 |
658 |
658 |
658 |
+24.62% |
620 |
2010/2/22 |
537 |
537 |
527 |
528 |
+1.54% |
2,950 |
2010/2/8 |
547 |
547 |
520 |
520 |
-1.70% |
80 |
2010/2/1 |
529 |
529 |
529 |
529 |
-19.60% |
20 |
2010/1/6 |
658 |
658 |
658 |
658 |
+24.86% |
40 |
2010/1/5 |
637 |
637 |
527 |
527 |
-25.88% |
70 |
2010/1/4 |
711 |
711 |
711 |
711 |
-3.53% |
10 |
2009/10/28 |
737 |
737 |
737 |
737 |
-17.19% |
50 |
2009/8/11 |
890 |
890 |
890 |
890 |
+43.55% |
130 |
2009/5/21 |
620 |
620 |
620 |
620 |
+29.17% |
10 |
2009/4/21 |
480 |
480 |
480 |
480 |
+19.11% |
20 |
2009/4/6 |
403 |
403 |
403 |
403 |
-19.88% |
20 |
2009/3/31 |
503 |
503 |
503 |
503 |
+67.67% |
20 |
2009/3/11 |
300 |
300 |
300 |
300 |
+15.38% |
20 |
2009/2/27 |
260 |
260 |
260 |
260 |
-16.13% |
50 |
2009/2/26 |
310 |
310 |
310 |
310 |
-81.27% |
50 |
2008/6/6 |
1,655 |
1,655 |
1,655 |
1,655 |
+3.44% |
40 |
2008/4/30 |
1,600 |
1,600 |
1,600 |
1,600 |
-15.79% |
10 |
2008/4/3 |
1,900 |
1,900 |
1,900 |
1,900 |
+26.67% |
10 |
2008/3/5 |
1,500 |
1,500 |
1,500 |
1,500 |
-15.73% |
200 |
2008/3/4 |
1,800 |
1,800 |
1,780 |
1,780 |
+10.56% |
40 |
2008/2/4 |
1,610 |
1,610 |
1,610 |
1,610 |
-5.29% |
50 |
2008/1/21 |
1,700 |
1,700 |
1,700 |
1,700 |
+0.00% |
50 |
2008/1/16 |
1,700 |
1,700 |
1,700 |
1,700 |
-31.45% |
140 |
2007/12/27 |
2,480 |
2,480 |
2,480 |
2,480 |
+5.08% |
10 |
2007/11/5 |
2,360 |
2,360 |
2,360 |
2,360 |
-5.60% |
50 |
2007/10/17 |
2,500 |
2,500 |
2,500 |
2,500 |
+8.70% |
30 |
2007/10/11 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.00% |
350 |
2007/10/10 |
2,300 |
2,300 |
2,300 |
2,300 |
+4.07% |
100 |
2007/10/3 |
2,210 |
2,210 |
2,210 |
2,210 |
-3.91% |
20 |
2007/10/2 |
2,300 |
2,300 |
2,300 |
2,300 |
+4.55% |
100 |
2007/10/1 |
2,200 |
2,200 |
2,200 |
2,200 |
-4.35% |
30 |
2007/9/21 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.00% |
10 |
2007/8/28 |
2,300 |
2,300 |
2,300 |
2,300 |
+10.58% |
20 |
2007/8/14 |
2,080 |
2,080 |
2,080 |
2,080 |
-2.58% |
10 |
2007/8/7 |
2,135 |
2,135 |
2,135 |
2,135 |
-0.70% |
10 |
2007/7/31 |
2,150 |
2,150 |
2,150 |
2,150 |
-8.51% |
10 |
2007/7/27 |
2,350 |
2,350 |
2,350 |
2,350 |
-2.08% |
190 |
2007/7/17 |
2,400 |
2,400 |
2,400 |
2,400 |
-0.62% |
10 |
2007/7/3 |
2,415 |
2,415 |
2,415 |
2,415 |
-1.43% |
40 |
2007/7/2 |
2,450 |
2,450 |
2,450 |
2,450 |
+0.00% |
40 |
2007/6/25 |
2,450 |
2,450 |
2,450 |
2,450 |
+2.94% |
20 |
2007/6/13 |
2,380 |
2,380 |
2,380 |
2,380 |
-2.66% |
550 |
2007/6/11 |
2,445 |
2,445 |
2,445 |
2,445 |
-1.41% |
100 |
2007/6/5 |
2,480 |
2,480 |
2,480 |
2,480 |
+0.81% |
200 |
2007/5/16 |
2,460 |
2,460 |
2,460 |
2,460 |
-0.81% |
100 |
2007/5/14 |
2,480 |
2,480 |
2,480 |
2,480 |
-6.24% |
470 |
2007/5/10 |
2,645 |
2,645 |
2,645 |
2,645 |
+6.44% |
10 |
2007/5/1 |
2,485 |
2,485 |
2,485 |
2,485 |
+1.02% |
200 |
2007/4/25 |
2,510 |
2,510 |
2,460 |
2,460 |
-2.57% |
210 |
2007/4/18 |
2,525 |
2,525 |
2,525 |
2,525 |
+0.20% |
10 |
2007/4/16 |
2,520 |
2,520 |
2,520 |
2,520 |
+4.78% |
10 |
2007/4/3 |
2,405 |
2,405 |
2,405 |
2,405 |
+2.56% |
10 |
2007/3/29 |
2,345 |
2,345 |
2,345 |
2,345 |
-3.50% |
10 |
2007/3/23 |
2,430 |
2,430 |
2,430 |
2,430 |
+2.32% |
10 |
2007/3/16 |
2,375 |
2,375 |
2,375 |
2,375 |
+4.40% |
10 |
2007/3/14 |
2,275 |
2,275 |
2,275 |
2,275 |
-1.52% |
50 |
2007/3/13 |
2,310 |
2,310 |
2,310 |
2,310 |
-9.41% |
260 |
2007/3/5 |
2,550 |
2,550 |
2,550 |
2,550 |
-11.61% |
20 |
2007/2/26 |
2,885 |
2,885 |
2,885 |
2,885 |
+14.94% |
20 |
2007/2/22 |
2,510 |
2,510 |
2,510 |
2,510 |
+1.41% |
100 |
2007/2/8 |
2,475 |
2,475 |
2,475 |
2,475 |
+0.81% |
20 |
2007/2/7 |
2,455 |
2,455 |
2,455 |
2,455 |
+0.20% |
10 |
2007/2/5 |
2,450 |
2,450 |
2,450 |
2,450 |
+1.45% |
10 |
2007/1/31 |
2,415 |
2,415 |
2,415 |
2,415 |
+2.77% |
10 |
2007/1/26 |
2,350 |
2,350 |
2,350 |
2,350 |
-4.67% |
10 |
2007/1/22 |
2,465 |
2,465 |
2,465 |
2,465 |
+0.82% |
60 |
2007/1/18 |
2,445 |
2,445 |
2,445 |
2,445 |
+0.00% |
50 |
2007/1/17 |
2,445 |
2,445 |
2,445 |
2,445 |
+1.03% |
50 |
2007/1/16 |
2,420 |
2,420 |
2,420 |
2,420 |
+1.47% |
50 |
2007/1/12 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.63% |
110 |
2007/1/11 |
2,400 |
2,400 |
2,370 |
2,370 |
-10.06% |
380 |
2007/1/9 |
2,635 |
2,635 |
2,635 |
2,635 |
+17.11% |
50 |
2006/12/29 |
2,235 |
2,250 |
2,235 |
2,250 |
+0.90% |
80 |
2006/12/27 |
2,230 |
2,230 |
2,230 |
2,230 |
+0.00% |
10 |
2006/12/25 |
2,230 |
2,230 |
2,230 |
2,230 |
-0.45% |
10 |
2006/12/21 |
2,240 |
2,240 |
2,240 |
2,240 |
+0.45% |
200 |
2006/12/15 |
2,230 |
2,230 |
2,230 |
2,230 |
+5.19% |
10 |
2006/12/8 |
2,120 |
2,120 |
2,120 |
2,120 |
-2.30% |
110 |
2006/11/30 |
2,170 |
2,170 |
2,170 |
2,170 |
-0.46% |
100 |
2006/11/29 |
2,180 |
2,180 |
2,180 |
2,180 |
+1.40% |
110 |
2006/11/28 |
2,150 |
2,150 |
2,150 |
2,150 |
-2.27% |
10 |
2006/11/24 |
2,200 |
2,200 |
2,200 |
2,200 |
-0.45% |
110 |
2006/11/17 |
2,210 |
2,210 |
2,210 |
2,210 |
+0.00% |
40 |
2006/11/15 |
2,210 |
2,210 |
2,210 |
2,210 |
-0.90% |
30 |
2006/11/9 |
2,210 |
2,230 |
2,210 |
2,230 |
+0.90% |
110 |
2006/11/7 |
2,210 |
2,210 |
2,210 |
2,210 |
+0.45% |
300 |
2006/10/26 |
2,200 |
2,200 |
2,200 |
2,200 |
+0.46% |
40 |
2006/10/23 |
2,190 |
2,190 |
2,190 |
2,190 |
-4.78% |
100 |
2006/10/16 |
2,400 |
2,400 |
2,300 |
2,300 |
+2.45% |
40 |
2006/10/10 |
2,245 |
2,245 |
2,245 |
2,245 |
+0.00% |
30 |
2006/10/6 |
2,245 |
2,245 |
2,245 |
2,245 |
+2.98% |
90 |
2006/9/29 |
2,180 |
2,180 |
2,180 |
2,180 |
+7.39% |
300 |
2006/9/12 |
2,030 |
2,030 |
2,030 |
2,030 |
-3.79% |
230 |
2006/9/7 |
2,110 |
2,110 |
2,110 |
2,110 |
+0.00% |
30 |
2006/9/6 |
2,110 |
2,110 |
2,110 |
2,110 |
+3.69% |
80 |
2006/9/4 |
2,035 |
2,035 |
2,035 |
2,035 |
-7.50% |
10 |
2006/8/29 |
2,200 |
2,200 |
2,200 |
2,200 |
+9.45% |
10 |
2006/8/28 |
2,010 |
2,010 |
2,010 |
2,010 |
-1.95% |
250 |
2006/8/25 |
2,050 |
2,050 |
2,050 |
2,050 |
+7.89% |
40 |
2006/7/25 |
1,900 |
1,900 |
1,900 |
1,900 |
-3.55% |
50 |
2006/7/4 |
1,970 |
1,970 |
1,970 |
1,970 |
-1.50% |
270 |
2006/6/30 |
2,050 |
2,050 |
2,000 |
2,000 |
+4.17% |
110 |
2006/5/31 |
1,950 |
1,950 |
1,920 |
1,920 |
+1.05% |
120 |
2006/5/26 |
1,900 |
1,900 |
1,900 |
1,900 |
-11.01% |
10 |
|