日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/7/15 |
706 |
707 |
706 |
707 |
-0.14% |
59,000 |
2010/7/14 |
707 |
708 |
707 |
708 |
+0.28% |
12,000 |
2010/7/13 |
706 |
708 |
706 |
706 |
+0.00% |
67,000 |
2010/7/12 |
707 |
707 |
706 |
706 |
+0.00% |
9,000 |
2010/7/9 |
707 |
707 |
706 |
706 |
-0.14% |
21,000 |
2010/7/8 |
707 |
708 |
706 |
707 |
+0.00% |
30,000 |
2010/7/7 |
706 |
707 |
706 |
707 |
+0.14% |
9,000 |
2010/7/6 |
706 |
707 |
706 |
706 |
-0.14% |
67,000 |
2010/7/5 |
706 |
707 |
706 |
707 |
+0.14% |
35,000 |
2010/7/2 |
706 |
706 |
706 |
706 |
+0.00% |
15,000 |
2010/7/1 |
707 |
707 |
706 |
706 |
-0.28% |
10,000 |
2010/6/30 |
706 |
708 |
706 |
708 |
+0.28% |
13,000 |
2010/6/29 |
706 |
707 |
706 |
706 |
+0.00% |
30,000 |
2010/6/28 |
706 |
707 |
706 |
706 |
+0.00% |
14,000 |
2010/6/25 |
706 |
706 |
706 |
706 |
+0.00% |
3,000 |
2010/6/24 |
706 |
707 |
706 |
706 |
+0.00% |
13,000 |
2010/6/23 |
706 |
707 |
706 |
706 |
+0.00% |
26,000 |
2010/6/22 |
706 |
707 |
706 |
706 |
+0.00% |
35,000 |
2010/6/21 |
706 |
706 |
706 |
706 |
+0.00% |
49,000 |
2010/6/18 |
706 |
707 |
706 |
706 |
-0.14% |
63,000 |
2010/6/17 |
706 |
707 |
705 |
707 |
+0.14% |
55,000 |
2010/6/16 |
706 |
707 |
705 |
706 |
+0.00% |
120,000 |
2010/6/15 |
706 |
706 |
706 |
706 |
-0.14% |
5,000 |
2010/6/14 |
706 |
707 |
706 |
707 |
+0.14% |
7,000 |
2010/6/11 |
706 |
707 |
706 |
706 |
-0.28% |
38,000 |
2010/6/10 |
705 |
708 |
705 |
708 |
+0.43% |
10,000 |
2010/6/9 |
705 |
707 |
705 |
705 |
-0.28% |
16,000 |
2010/6/8 |
705 |
707 |
705 |
707 |
+0.28% |
31,000 |
2010/6/7 |
704 |
707 |
704 |
705 |
+0.00% |
7,000 |
2010/6/4 |
705 |
707 |
704 |
705 |
+0.00% |
15,000 |
2010/6/3 |
704 |
706 |
704 |
705 |
+0.14% |
12,000 |
2010/6/2 |
704 |
706 |
704 |
704 |
+0.00% |
16,000 |
2010/6/1 |
704 |
705 |
704 |
704 |
-0.42% |
16,000 |
2010/5/31 |
704 |
707 |
704 |
707 |
+0.43% |
15,000 |
2010/5/28 |
704 |
705 |
704 |
704 |
-0.14% |
28,000 |
2010/5/27 |
703 |
705 |
703 |
705 |
+0.28% |
72,000 |
2010/5/26 |
703 |
704 |
703 |
703 |
+0.00% |
31,000 |
2010/5/25 |
704 |
705 |
703 |
703 |
-0.14% |
15,000 |
2010/5/24 |
703 |
705 |
703 |
704 |
+0.14% |
15,000 |
2010/5/21 |
703 |
705 |
702 |
703 |
+0.00% |
26,000 |
2010/5/20 |
703 |
705 |
702 |
703 |
+0.00% |
20,000 |
2010/5/19 |
703 |
704 |
703 |
703 |
-0.14% |
22,000 |
2010/5/18 |
703 |
704 |
703 |
704 |
+0.14% |
16,000 |
2010/5/17 |
704 |
704 |
703 |
703 |
-0.14% |
28,000 |
2010/5/14 |
703 |
705 |
703 |
704 |
+0.14% |
38,000 |
2010/5/13 |
704 |
706 |
703 |
703 |
-0.28% |
18,000 |
2010/5/12 |
703 |
705 |
703 |
705 |
+0.00% |
14,000 |
2010/5/11 |
703 |
705 |
703 |
705 |
+0.28% |
35,000 |
2010/5/10 |
703 |
705 |
703 |
703 |
-0.28% |
19,000 |
2010/5/7 |
703 |
705 |
703 |
705 |
+0.28% |
33,000 |
2010/5/6 |
703 |
704 |
703 |
703 |
-0.14% |
35,000 |
2010/4/30 |
703 |
705 |
703 |
704 |
+0.14% |
27,000 |
2010/4/28 |
703 |
703 |
702 |
703 |
+0.00% |
166,000 |
2010/4/27 |
703 |
704 |
703 |
703 |
-0.28% |
34,000 |
2010/4/26 |
703 |
705 |
702 |
705 |
+0.28% |
56,000 |
2010/4/23 |
702 |
704 |
702 |
703 |
+0.14% |
32,000 |
2010/4/22 |
702 |
703 |
702 |
702 |
+0.00% |
19,000 |
2010/4/21 |
701 |
704 |
701 |
702 |
-0.28% |
47,000 |
2010/4/20 |
702 |
704 |
702 |
704 |
+0.28% |
35,000 |
2010/4/19 |
701 |
704 |
701 |
702 |
-0.14% |
30,000 |
2010/4/16 |
700 |
704 |
700 |
703 |
+0.14% |
33,000 |
2010/4/15 |
701 |
705 |
699 |
702 |
+0.14% |
41,000 |
2010/4/14 |
698 |
705 |
697 |
701 |
+0.43% |
36,000 |
2010/4/13 |
697 |
702 |
696 |
698 |
-0.57% |
85,000 |
2010/4/12 |
705 |
706 |
702 |
702 |
-0.99% |
69,000 |
2010/4/9 |
709 |
709 |
708 |
709 |
+0.00% |
102,000 |
2010/4/8 |
709 |
710 |
709 |
709 |
+0.00% |
129,000 |
2010/4/7 |
709 |
710 |
709 |
709 |
+0.00% |
71,000 |
2010/4/6 |
709 |
710 |
709 |
709 |
-0.14% |
116,000 |
2010/4/5 |
708 |
710 |
708 |
710 |
+0.28% |
169,000 |
2010/4/2 |
708 |
709 |
708 |
708 |
+0.00% |
127,000 |
2010/4/1 |
708 |
709 |
708 |
708 |
+0.00% |
153,000 |
2010/3/31 |
708 |
709 |
708 |
708 |
+0.00% |
82,000 |
2010/3/30 |
708 |
709 |
708 |
708 |
+0.00% |
84,000 |
2010/3/29 |
708 |
709 |
708 |
708 |
-0.14% |
169,000 |
2010/3/26 |
708 |
709 |
708 |
709 |
+0.00% |
94,000 |
2010/3/25 |
709 |
709 |
708 |
709 |
+0.14% |
91,000 |
2010/3/24 |
708 |
709 |
708 |
708 |
+0.00% |
158,000 |
2010/3/23 |
709 |
709 |
708 |
708 |
-0.14% |
89,000 |
2010/3/19 |
707 |
709 |
707 |
709 |
+0.28% |
466,000 |
2010/3/18 |
708 |
708 |
707 |
707 |
-0.14% |
126,000 |
2010/3/17 |
707 |
708 |
707 |
708 |
+0.14% |
174,000 |
2010/3/16 |
707 |
708 |
706 |
707 |
+0.00% |
849,000 |
2010/3/15 |
706 |
707 |
706 |
707 |
+0.14% |
432,000 |
2010/3/12 |
707 |
707 |
706 |
706 |
+0.00% |
114,000 |
2010/3/11 |
706 |
707 |
705 |
706 |
+0.14% |
364,000 |
2010/3/10 |
705 |
706 |
705 |
705 |
+0.00% |
425,000 |
2010/3/9 |
705 |
706 |
705 |
705 |
+0.00% |
106,000 |
2010/3/8 |
706 |
706 |
705 |
705 |
+0.00% |
274,000 |
2010/3/5 |
706 |
706 |
705 |
705 |
-0.14% |
145,000 |
2010/3/4 |
705 |
706 |
705 |
706 |
+0.00% |
174,000 |
2010/3/3 |
705 |
706 |
704 |
706 |
+0.14% |
1,096,000 |
2010/3/2 |
705 |
705 |
704 |
705 |
+0.00% |
150,000 |
2010/3/1 |
705 |
705 |
704 |
705 |
+0.14% |
280,000 |
2010/2/26 |
704 |
705 |
704 |
704 |
+0.00% |
325,000 |
2010/2/25 |
704 |
705 |
704 |
704 |
+0.00% |
465,000 |
2010/2/24 |
704 |
705 |
704 |
704 |
+0.00% |
268,000 |
2010/2/23 |
704 |
705 |
704 |
704 |
-0.14% |
379,000 |
2010/2/22 |
704 |
705 |
704 |
705 |
+0.14% |
460,000 |
2010/2/19 |
704 |
705 |
704 |
704 |
+0.00% |
882,000 |
2010/2/18 |
704 |
705 |
704 |
704 |
-0.14% |
681,000 |
2010/2/17 |
704 |
706 |
704 |
705 |
+0.00% |
1,450,000 |
2010/2/16 |
703 |
705 |
703 |
705 |
+0.28% |
2,391,000 |
2010/2/15 |
704 |
705 |
701 |
703 |
+3.99% |
5,178,000 |
2010/2/12 |
676 |
676 |
676 |
676 |
+19.43% |
117,000 |
2010/2/10 |
531 |
566 |
524 |
566 |
+6.79% |
59,000 |
2010/2/9 |
527 |
530 |
522 |
530 |
+0.57% |
58,000 |
2010/2/8 |
520 |
530 |
520 |
527 |
-0.38% |
68,000 |
2010/2/5 |
520 |
530 |
520 |
529 |
-0.19% |
76,000 |
2010/2/4 |
525 |
533 |
514 |
530 |
+0.57% |
51,000 |
2010/2/3 |
515 |
532 |
515 |
527 |
+1.35% |
118,000 |
2010/2/2 |
520 |
520 |
516 |
520 |
+0.00% |
34,000 |
2010/2/1 |
517 |
520 |
510 |
520 |
+0.19% |
81,000 |
2010/1/29 |
517 |
521 |
511 |
519 |
+0.19% |
120,000 |
2010/1/28 |
515 |
518 |
515 |
518 |
+0.97% |
138,000 |
2010/1/27 |
510 |
516 |
510 |
513 |
+0.59% |
132,000 |
2010/1/26 |
510 |
512 |
510 |
510 |
+0.00% |
64,000 |
2010/1/25 |
501 |
513 |
501 |
510 |
-0.20% |
83,000 |
2010/1/22 |
509 |
511 |
507 |
511 |
+0.20% |
86,000 |
2010/1/21 |
507 |
511 |
507 |
510 |
+0.20% |
31,000 |
2010/1/20 |
504 |
511 |
504 |
509 |
+0.99% |
122,000 |
2010/1/19 |
501 |
505 |
499 |
504 |
+1.00% |
101,000 |
2010/1/18 |
495 |
500 |
494 |
499 |
+1.84% |
120,000 |
|