日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/4/26 |
617 |
654 |
614 |
639 |
+5.27% |
40,500 |
2010/4/23 |
570 |
619 |
570 |
607 |
+6.49% |
52,600 |
2010/4/22 |
560 |
570 |
550 |
570 |
+1.79% |
24,600 |
2010/4/21 |
546 |
560 |
542 |
560 |
+3.70% |
29,300 |
2010/4/20 |
542 |
550 |
540 |
540 |
+0.00% |
13,900 |
2010/4/19 |
542 |
542 |
537 |
540 |
-0.74% |
15,600 |
2010/4/16 |
548 |
549 |
543 |
544 |
-0.73% |
5,100 |
2010/4/15 |
539 |
550 |
539 |
548 |
+0.92% |
21,300 |
2010/4/14 |
540 |
543 |
535 |
543 |
+0.74% |
8,200 |
2010/4/13 |
539 |
539 |
532 |
539 |
-1.10% |
3,300 |
2010/4/12 |
540 |
545 |
539 |
545 |
+0.93% |
11,400 |
2010/4/9 |
545 |
545 |
532 |
540 |
-0.18% |
2,900 |
2010/4/8 |
543 |
545 |
541 |
541 |
-0.18% |
4,300 |
2010/4/7 |
540 |
543 |
539 |
542 |
+0.37% |
13,400 |
2010/4/6 |
542 |
542 |
539 |
540 |
-0.18% |
7,100 |
2010/4/5 |
540 |
541 |
535 |
541 |
+0.19% |
4,500 |
2010/4/2 |
544 |
544 |
538 |
540 |
+0.37% |
3,400 |
2010/4/1 |
541 |
541 |
536 |
538 |
-0.37% |
4,000 |
2010/3/31 |
542 |
543 |
539 |
540 |
+0.75% |
31,500 |
2010/3/30 |
532 |
539 |
531 |
536 |
+0.75% |
106,700 |
2010/3/29 |
530 |
533 |
529 |
532 |
-0.37% |
8,000 |
2010/3/26 |
524 |
534 |
524 |
534 |
+0.75% |
18,500 |
2010/3/25 |
530 |
530 |
521 |
530 |
+0.00% |
10,800 |
2010/3/24 |
533 |
534 |
522 |
530 |
-0.75% |
6,200 |
2010/3/23 |
530 |
540 |
524 |
534 |
+0.75% |
3,000 |
2010/3/19 |
521 |
530 |
521 |
530 |
+1.53% |
7,800 |
2010/3/18 |
525 |
527 |
521 |
522 |
-0.57% |
5,800 |
2010/3/17 |
533 |
535 |
522 |
525 |
-0.94% |
15,400 |
2010/3/16 |
522 |
534 |
522 |
530 |
+2.51% |
20,000 |
2010/3/15 |
506 |
521 |
506 |
517 |
+2.17% |
11,100 |
2010/3/12 |
502 |
506 |
499 |
506 |
-0.59% |
2,100 |
2010/3/11 |
503 |
509 |
503 |
509 |
+1.39% |
7,700 |
2010/3/10 |
500 |
502 |
497 |
502 |
-0.40% |
7,800 |
2010/3/9 |
501 |
506 |
501 |
504 |
+0.00% |
1,800 |
2010/3/8 |
503 |
506 |
503 |
504 |
+0.40% |
11,900 |
2010/3/5 |
493 |
503 |
493 |
502 |
+1.83% |
8,500 |
2010/3/3 |
496 |
500 |
493 |
493 |
-0.60% |
3,000 |
2010/3/2 |
508 |
508 |
493 |
496 |
-1.98% |
1,800 |
2010/3/1 |
505 |
506 |
505 |
506 |
+1.61% |
200 |
2010/2/26 |
492 |
506 |
490 |
498 |
+0.40% |
13,400 |
2010/2/25 |
506 |
506 |
496 |
496 |
-1.39% |
10,000 |
2010/2/24 |
499 |
503 |
481 |
503 |
-0.20% |
7,100 |
2010/2/23 |
510 |
510 |
485 |
504 |
-0.40% |
7,200 |
2010/2/22 |
504 |
512 |
500 |
506 |
+0.20% |
5,100 |
2010/2/19 |
512 |
512 |
505 |
505 |
+0.40% |
1,900 |
2010/2/18 |
518 |
518 |
501 |
503 |
-0.98% |
2,600 |
2010/2/17 |
509 |
515 |
500 |
508 |
-0.20% |
3,500 |
2010/2/16 |
505 |
519 |
505 |
509 |
+1.80% |
11,100 |
2010/2/15 |
505 |
505 |
500 |
500 |
-1.38% |
1,500 |
2010/2/12 |
510 |
517 |
507 |
507 |
-0.98% |
3,200 |
2010/2/10 |
517 |
517 |
504 |
512 |
+0.00% |
4,800 |
2010/2/9 |
512 |
512 |
505 |
512 |
-0.58% |
2,800 |
2010/2/8 |
514 |
519 |
511 |
515 |
+0.98% |
700 |
2010/2/5 |
522 |
522 |
505 |
510 |
-3.95% |
5,900 |
2010/2/4 |
529 |
531 |
520 |
531 |
+0.57% |
7,200 |
2010/2/3 |
523 |
530 |
521 |
528 |
+0.57% |
20,600 |
2010/2/2 |
526 |
530 |
525 |
525 |
+0.00% |
9,100 |
2010/2/1 |
531 |
531 |
513 |
525 |
+0.00% |
14,100 |
2010/1/29 |
526 |
534 |
525 |
525 |
-2.05% |
24,200 |
2010/1/28 |
531 |
540 |
529 |
536 |
+2.29% |
57,800 |
2010/1/27 |
528 |
537 |
524 |
524 |
+8.71% |
223,600 |
2010/1/26 |
499 |
499 |
482 |
482 |
-3.41% |
1,700 |
2010/1/25 |
480 |
499 |
475 |
499 |
+1.01% |
17,000 |
2010/1/22 |
494 |
498 |
482 |
494 |
-0.40% |
9,300 |
2010/1/21 |
498 |
498 |
496 |
496 |
+0.20% |
1,300 |
2010/1/20 |
498 |
498 |
495 |
495 |
-0.40% |
1,300 |
2010/1/18 |
500 |
500 |
496 |
497 |
+0.61% |
2,500 |
2010/1/15 |
495 |
495 |
492 |
494 |
+1.44% |
2,000 |
2010/1/14 |
488 |
492 |
486 |
487 |
+0.83% |
1,500 |
2010/1/13 |
486 |
486 |
483 |
483 |
+0.62% |
500 |
2010/1/12 |
485 |
485 |
480 |
480 |
+0.63% |
700 |
2010/1/8 |
477 |
477 |
477 |
477 |
-1.65% |
200 |
2010/1/7 |
475 |
485 |
475 |
485 |
+0.00% |
300 |
2010/1/6 |
484 |
485 |
479 |
485 |
+0.00% |
2,800 |
2010/1/5 |
471 |
485 |
471 |
485 |
+1.89% |
1,000 |
2010/1/4 |
476 |
480 |
476 |
476 |
+0.00% |
600 |
2009/12/30 |
483 |
486 |
476 |
476 |
-0.42% |
1,100 |
2009/12/29 |
495 |
495 |
470 |
478 |
-2.25% |
7,700 |
2009/12/28 |
480 |
489 |
480 |
489 |
+0.00% |
1,100 |
2009/12/25 |
488 |
498 |
485 |
489 |
-2.78% |
17,000 |
2009/12/24 |
494 |
505 |
494 |
503 |
+1.62% |
9,300 |
2009/12/22 |
493 |
495 |
490 |
495 |
+0.81% |
2,300 |
2009/12/21 |
490 |
491 |
484 |
491 |
+0.20% |
2,300 |
2009/12/18 |
490 |
490 |
488 |
490 |
+0.00% |
800 |
2009/12/17 |
490 |
490 |
488 |
490 |
+0.00% |
700 |
2009/12/16 |
490 |
490 |
490 |
490 |
+0.20% |
500 |
2009/12/15 |
489 |
489 |
489 |
489 |
-0.81% |
1,300 |
2009/12/14 |
495 |
495 |
493 |
493 |
-0.40% |
1,100 |
2009/12/11 |
490 |
495 |
490 |
495 |
+1.43% |
1,900 |
2009/12/10 |
497 |
497 |
488 |
488 |
-5.61% |
27,200 |
2009/12/9 |
518 |
519 |
514 |
517 |
+0.19% |
11,900 |
2009/12/8 |
514 |
516 |
512 |
516 |
+1.18% |
4,500 |
2009/12/7 |
518 |
518 |
508 |
510 |
+1.59% |
2,800 |
2009/12/4 |
500 |
502 |
500 |
502 |
+0.00% |
2,300 |
2009/12/3 |
508 |
510 |
502 |
502 |
+0.40% |
5,500 |
2009/12/2 |
509 |
510 |
499 |
500 |
+0.00% |
2,600 |
2009/12/1 |
495 |
500 |
495 |
500 |
+0.60% |
200 |
2009/11/30 |
495 |
497 |
487 |
497 |
-0.20% |
1,300 |
2009/11/27 |
492 |
498 |
486 |
498 |
+1.84% |
3,200 |
2009/11/26 |
485 |
490 |
485 |
489 |
+0.41% |
4,200 |
2009/11/25 |
485 |
489 |
484 |
487 |
-4.51% |
13,700 |
2009/11/24 |
502 |
510 |
500 |
510 |
+2.00% |
5,800 |
2009/11/20 |
498 |
500 |
494 |
500 |
+0.40% |
4,100 |
2009/11/19 |
499 |
499 |
498 |
498 |
+1.63% |
600 |
2009/11/18 |
500 |
504 |
490 |
490 |
-0.61% |
800 |
2009/11/17 |
496 |
496 |
493 |
493 |
+1.44% |
700 |
2009/11/16 |
490 |
490 |
486 |
486 |
+0.00% |
800 |
2009/11/13 |
492 |
492 |
486 |
486 |
-1.22% |
1,500 |
2009/11/12 |
492 |
492 |
491 |
492 |
+0.00% |
1,400 |
2009/11/11 |
498 |
498 |
492 |
492 |
-1.20% |
1,900 |
2009/11/10 |
498 |
498 |
498 |
498 |
+1.63% |
100 |
2009/11/9 |
490 |
490 |
490 |
490 |
+0.20% |
100 |
2009/11/5 |
495 |
495 |
485 |
489 |
-1.21% |
2,600 |
2009/11/4 |
490 |
495 |
490 |
495 |
-1.00% |
1,300 |
2009/11/2 |
523 |
523 |
500 |
500 |
-2.53% |
5,700 |
2009/10/30 |
523 |
523 |
500 |
513 |
-0.97% |
3,300 |
2009/10/29 |
512 |
518 |
512 |
518 |
-0.77% |
1,000 |
2009/10/28 |
520 |
522 |
520 |
522 |
+0.38% |
1,700 |
2009/10/27 |
530 |
530 |
520 |
520 |
+0.00% |
600 |
2009/10/26 |
523 |
524 |
520 |
520 |
+0.00% |
1,300 |
2009/10/23 |
540 |
544 |
520 |
520 |
-3.70% |
23,500 |
2009/10/22 |
529 |
540 |
529 |
540 |
+3.05% |
6,800 |
2009/10/21 |
519 |
524 |
519 |
524 |
+2.14% |
3,000 |
|