日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/11/25 |
367 |
369 |
364 |
364 |
-0.82% |
79,000 |
2010/11/24 |
363 |
369 |
363 |
367 |
-1.08% |
31,000 |
2010/11/22 |
370 |
371 |
366 |
371 |
+0.82% |
44,000 |
2010/11/19 |
366 |
371 |
366 |
368 |
+0.82% |
31,000 |
2010/11/18 |
349 |
365 |
349 |
365 |
+4.29% |
168,000 |
2010/11/17 |
344 |
350 |
344 |
350 |
+1.45% |
118,000 |
2010/11/16 |
345 |
349 |
342 |
345 |
+0.00% |
132,000 |
2010/11/15 |
345 |
349 |
345 |
345 |
+0.00% |
33,000 |
2010/11/12 |
340 |
349 |
340 |
345 |
+0.29% |
48,000 |
2010/11/11 |
340 |
347 |
340 |
344 |
+0.58% |
25,000 |
2010/11/10 |
344 |
346 |
337 |
342 |
-1.16% |
33,000 |
2010/11/9 |
343 |
350 |
343 |
346 |
+0.87% |
76,000 |
2010/11/8 |
339 |
346 |
339 |
343 |
+2.08% |
95,000 |
2010/11/5 |
340 |
343 |
336 |
336 |
-1.47% |
25,000 |
2010/11/4 |
335 |
343 |
335 |
341 |
+1.79% |
126,000 |
2010/11/2 |
330 |
337 |
330 |
335 |
+0.90% |
69,000 |
2010/11/1 |
333 |
336 |
329 |
332 |
-1.19% |
39,000 |
2010/10/29 |
336 |
338 |
334 |
336 |
-0.30% |
43,000 |
2010/10/28 |
335 |
339 |
335 |
337 |
+0.30% |
52,000 |
2010/10/27 |
328 |
337 |
328 |
336 |
+0.60% |
36,000 |
2010/10/26 |
332 |
335 |
332 |
334 |
+0.30% |
20,000 |
2010/10/25 |
331 |
335 |
331 |
333 |
-1.19% |
16,000 |
2010/10/22 |
334 |
339 |
334 |
337 |
+2.12% |
89,000 |
2010/10/20 |
331 |
334 |
330 |
330 |
-0.30% |
16,000 |
2010/10/19 |
333 |
334 |
330 |
331 |
+0.30% |
13,000 |
2010/10/18 |
326 |
332 |
326 |
330 |
+0.61% |
23,000 |
2010/10/15 |
325 |
331 |
325 |
328 |
+0.00% |
23,000 |
2010/10/14 |
327 |
334 |
327 |
328 |
+0.31% |
130,000 |
2010/10/13 |
322 |
329 |
322 |
327 |
+1.24% |
69,000 |
2010/10/12 |
327 |
329 |
323 |
323 |
-1.22% |
14,000 |
2010/10/8 |
325 |
329 |
324 |
327 |
-0.30% |
24,000 |
2010/10/7 |
331 |
331 |
327 |
328 |
-1.20% |
9,000 |
2010/10/6 |
331 |
334 |
330 |
332 |
+0.61% |
29,000 |
2010/10/5 |
330 |
333 |
330 |
330 |
-0.30% |
14,000 |
2010/10/4 |
333 |
333 |
329 |
331 |
-1.19% |
18,000 |
2010/10/1 |
337 |
347 |
335 |
335 |
+1.82% |
165,000 |
2010/9/30 |
330 |
330 |
327 |
329 |
-0.60% |
7,000 |
2010/9/29 |
325 |
332 |
325 |
331 |
+0.61% |
30,000 |
2010/9/28 |
330 |
332 |
328 |
329 |
+0.30% |
33,000 |
2010/9/27 |
334 |
336 |
325 |
328 |
-3.24% |
12,000 |
2010/9/24 |
337 |
342 |
337 |
339 |
+0.30% |
64,000 |
2010/9/22 |
329 |
338 |
329 |
338 |
+0.90% |
65,000 |
2010/9/21 |
334 |
336 |
333 |
335 |
-0.89% |
7,000 |
2010/9/17 |
334 |
340 |
332 |
338 |
+1.50% |
88,000 |
2010/9/16 |
334 |
336 |
331 |
333 |
+0.00% |
51,000 |
2010/9/15 |
329 |
334 |
324 |
333 |
+0.91% |
39,000 |
2010/9/14 |
329 |
331 |
329 |
330 |
+0.00% |
35,000 |
2010/9/13 |
330 |
337 |
328 |
330 |
-0.30% |
82,000 |
2010/9/10 |
324 |
331 |
324 |
331 |
+3.12% |
69,000 |
2010/9/9 |
317 |
325 |
317 |
321 |
+0.94% |
115,000 |
2010/9/8 |
308 |
318 |
308 |
318 |
+1.92% |
6,000 |
2010/9/7 |
313 |
316 |
312 |
312 |
-2.80% |
26,000 |
2010/9/6 |
310 |
321 |
310 |
321 |
+3.22% |
268,000 |
2010/9/3 |
302 |
311 |
302 |
311 |
+2.98% |
208,000 |
2010/9/2 |
308 |
310 |
301 |
302 |
-1.95% |
79,000 |
2010/9/1 |
301 |
311 |
300 |
308 |
-1.60% |
265,000 |
2010/8/31 |
318 |
320 |
313 |
313 |
+27.24% |
759,000 |
2010/8/30 |
246 |
246 |
246 |
246 |
+25.51% |
28,000 |
2010/8/27 |
193 |
196 |
193 |
196 |
+1.03% |
7,000 |
2010/8/26 |
197 |
197 |
193 |
194 |
-0.51% |
4,000 |
2010/8/25 |
199 |
199 |
192 |
195 |
-2.01% |
22,000 |
2010/8/24 |
195 |
199 |
195 |
199 |
+3.11% |
3,000 |
2010/8/23 |
200 |
200 |
191 |
193 |
-3.50% |
22,000 |
2010/8/20 |
200 |
200 |
200 |
200 |
-0.99% |
5,000 |
2010/8/18 |
202 |
202 |
202 |
202 |
+1.00% |
2,000 |
2010/8/17 |
201 |
201 |
200 |
200 |
-0.50% |
11,000 |
2010/8/16 |
201 |
201 |
201 |
201 |
+0.50% |
2,000 |
2010/8/13 |
200 |
200 |
200 |
200 |
+0.00% |
2,000 |
2010/8/12 |
200 |
200 |
199 |
200 |
+0.00% |
11,000 |
2010/8/11 |
204 |
204 |
200 |
200 |
-1.96% |
12,000 |
2010/8/10 |
204 |
204 |
204 |
204 |
+0.00% |
2,000 |
2010/8/9 |
209 |
209 |
204 |
204 |
-0.49% |
7,000 |
2010/8/6 |
205 |
205 |
205 |
205 |
+0.00% |
1,000 |
2010/8/5 |
205 |
205 |
205 |
205 |
+0.00% |
1,000 |
2010/8/3 |
205 |
205 |
205 |
205 |
-2.38% |
3,000 |
2010/8/2 |
208 |
210 |
208 |
210 |
+0.96% |
3,000 |
2010/7/30 |
208 |
208 |
208 |
208 |
+2.97% |
2,000 |
2010/7/29 |
202 |
202 |
202 |
202 |
-3.35% |
2,000 |
2010/7/28 |
209 |
209 |
209 |
209 |
+0.00% |
1,000 |
2010/7/27 |
209 |
209 |
209 |
209 |
+0.00% |
1,000 |
2010/7/26 |
209 |
209 |
209 |
209 |
+2.45% |
6,000 |
2010/7/23 |
204 |
204 |
204 |
204 |
+1.49% |
5,000 |
2010/7/22 |
200 |
201 |
200 |
201 |
+0.50% |
3,000 |
2010/7/21 |
203 |
203 |
200 |
200 |
-1.48% |
13,000 |
2010/7/20 |
203 |
203 |
203 |
203 |
+0.00% |
1,000 |
2010/7/16 |
202 |
203 |
202 |
203 |
+0.00% |
4,000 |
2010/7/15 |
203 |
203 |
203 |
203 |
+0.50% |
2,000 |
2010/7/14 |
203 |
203 |
202 |
202 |
+0.00% |
8,000 |
2010/7/13 |
206 |
206 |
202 |
202 |
-1.94% |
4,000 |
2010/7/12 |
206 |
206 |
206 |
206 |
+1.98% |
2,000 |
2010/7/9 |
202 |
202 |
202 |
202 |
+0.00% |
1,000 |
2010/7/8 |
201 |
202 |
201 |
202 |
-1.46% |
2,000 |
2010/7/7 |
203 |
205 |
200 |
205 |
+0.49% |
15,000 |
2010/7/6 |
204 |
204 |
204 |
204 |
-2.39% |
1,000 |
2010/7/5 |
206 |
209 |
206 |
209 |
+1.46% |
4,000 |
2010/7/2 |
206 |
206 |
206 |
206 |
+2.49% |
2,000 |
2010/7/1 |
201 |
201 |
201 |
201 |
-1.47% |
4,000 |
2010/6/30 |
204 |
204 |
204 |
204 |
-0.49% |
2,000 |
2010/6/29 |
206 |
206 |
205 |
205 |
-0.49% |
6,000 |
2010/6/28 |
209 |
209 |
206 |
206 |
-1.44% |
4,000 |
2010/6/25 |
210 |
210 |
209 |
209 |
+0.00% |
6,000 |
2010/6/24 |
210 |
210 |
209 |
209 |
+0.48% |
3,000 |
2010/6/23 |
207 |
208 |
207 |
208 |
+1.46% |
3,000 |
2010/6/22 |
206 |
206 |
205 |
205 |
-0.49% |
3,000 |
2010/6/21 |
205 |
206 |
205 |
206 |
+0.49% |
3,000 |
2010/6/18 |
205 |
205 |
205 |
205 |
+0.00% |
3,000 |
2010/6/17 |
205 |
205 |
205 |
205 |
+0.49% |
2,000 |
2010/6/16 |
204 |
204 |
204 |
204 |
+0.00% |
3,000 |
2010/6/15 |
205 |
205 |
201 |
204 |
+2.00% |
4,000 |
2010/6/14 |
200 |
200 |
200 |
200 |
+0.00% |
6,000 |
2010/6/11 |
201 |
201 |
200 |
200 |
+1.01% |
22,000 |
2010/6/10 |
198 |
198 |
198 |
198 |
-1.00% |
3,000 |
2010/6/7 |
200 |
200 |
200 |
200 |
-0.99% |
1,000 |
2010/6/4 |
202 |
202 |
202 |
202 |
-1.94% |
2,000 |
2010/6/3 |
202 |
206 |
202 |
206 |
+2.49% |
6,000 |
2010/6/2 |
201 |
201 |
201 |
201 |
+0.00% |
1,000 |
2010/6/1 |
201 |
201 |
201 |
201 |
+0.50% |
1,000 |
2010/5/31 |
200 |
200 |
200 |
200 |
+0.00% |
5,000 |
2010/5/28 |
200 |
200 |
200 |
200 |
+0.50% |
1,000 |
2010/5/26 |
205 |
205 |
199 |
199 |
-3.40% |
4,000 |
2010/5/25 |
206 |
206 |
206 |
206 |
+2.49% |
3,000 |
2010/5/24 |
200 |
201 |
200 |
201 |
+0.50% |
3,000 |
2010/5/21 |
198 |
200 |
198 |
200 |
-0.50% |
4,000 |
|