日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
189 |
192 |
189 |
191 |
+1.06% |
155,500 |
2011/9/26 |
184 |
190 |
184 |
189 |
+1.07% |
146,800 |
2011/9/22 |
185 |
188 |
185 |
187 |
-0.53% |
29,900 |
2011/9/21 |
186 |
190 |
186 |
188 |
+0.53% |
245,300 |
2011/9/20 |
185 |
187 |
184 |
187 |
+1.08% |
48,800 |
2011/9/16 |
185 |
187 |
185 |
185 |
-0.54% |
42,600 |
2011/9/15 |
184 |
186 |
184 |
186 |
+1.09% |
79,500 |
2011/9/14 |
179 |
185 |
179 |
184 |
+2.22% |
86,400 |
2011/9/13 |
177 |
180 |
177 |
180 |
+1.69% |
17,000 |
2011/9/12 |
177 |
177 |
172 |
177 |
-0.56% |
51,900 |
2011/9/9 |
177 |
181 |
177 |
178 |
+0.56% |
35,200 |
2011/9/8 |
174 |
178 |
174 |
177 |
+2.31% |
32,900 |
2011/9/7 |
172 |
173 |
172 |
173 |
+2.37% |
12,700 |
2011/9/6 |
172 |
172 |
169 |
169 |
-1.74% |
23,400 |
2011/9/5 |
172 |
173 |
172 |
172 |
-2.27% |
15,800 |
2011/9/2 |
178 |
178 |
176 |
176 |
-1.12% |
52,800 |
2011/9/1 |
180 |
180 |
177 |
178 |
+0.56% |
18,900 |
2011/8/31 |
177 |
179 |
177 |
177 |
+0.00% |
9,500 |
2011/8/30 |
178 |
180 |
177 |
177 |
-1.12% |
16,800 |
2011/8/29 |
176 |
179 |
176 |
179 |
+1.70% |
30,400 |
2011/8/26 |
178 |
178 |
176 |
176 |
-0.56% |
63,100 |
2011/8/25 |
177 |
179 |
176 |
177 |
+1.72% |
71,600 |
2011/8/24 |
175 |
177 |
173 |
174 |
+0.00% |
15,700 |
2011/8/23 |
173 |
179 |
173 |
174 |
+0.58% |
12,600 |
2011/8/22 |
177 |
180 |
173 |
173 |
-0.57% |
9,600 |
2011/8/19 |
176 |
176 |
173 |
174 |
-2.25% |
9,600 |
2011/8/18 |
177 |
180 |
175 |
178 |
-0.56% |
3,800 |
2011/8/17 |
178 |
179 |
177 |
179 |
-0.56% |
4,800 |
2011/8/16 |
179 |
181 |
179 |
180 |
-0.55% |
3,200 |
2011/8/15 |
177 |
181 |
177 |
181 |
+2.84% |
12,600 |
2011/8/12 |
176 |
176 |
176 |
176 |
+1.73% |
4,300 |
2011/8/11 |
171 |
173 |
170 |
173 |
+1.17% |
12,400 |
2011/8/10 |
171 |
172 |
171 |
171 |
+1.18% |
1,700 |
2011/8/9 |
169 |
170 |
163 |
169 |
-1.74% |
12,500 |
2011/8/8 |
173 |
173 |
172 |
172 |
-2.27% |
4,500 |
2011/8/5 |
175 |
176 |
172 |
176 |
+0.00% |
4,400 |
2011/8/4 |
179 |
182 |
176 |
176 |
-1.68% |
29,300 |
2011/8/3 |
179 |
182 |
179 |
179 |
-2.72% |
3,500 |
2011/8/2 |
180 |
184 |
180 |
184 |
+2.22% |
13,200 |
2011/8/1 |
179 |
181 |
179 |
180 |
+1.12% |
12,400 |
2011/7/29 |
177 |
178 |
177 |
178 |
+1.14% |
7,400 |
2011/7/28 |
177 |
179 |
176 |
176 |
-1.68% |
26,500 |
2011/7/27 |
179 |
179 |
177 |
179 |
+0.56% |
50,800 |
2011/7/26 |
179 |
179 |
177 |
178 |
-0.56% |
6,500 |
2011/7/25 |
179 |
179 |
179 |
179 |
-0.56% |
400 |
2011/7/22 |
183 |
184 |
180 |
180 |
-0.55% |
1,300 |
2011/7/21 |
182 |
182 |
181 |
181 |
-2.16% |
3,100 |
2011/7/20 |
184 |
185 |
183 |
185 |
+0.54% |
33,900 |
2011/7/19 |
184 |
184 |
184 |
184 |
+1.10% |
8,400 |
2011/7/15 |
183 |
183 |
181 |
182 |
-0.55% |
28,100 |
2011/7/14 |
183 |
183 |
183 |
183 |
-1.08% |
5,800 |
2011/7/13 |
183 |
185 |
183 |
185 |
+0.54% |
22,300 |
2011/7/12 |
184 |
185 |
184 |
184 |
-1.08% |
45,200 |
2011/7/11 |
186 |
187 |
185 |
186 |
+0.00% |
52,100 |
2011/7/8 |
188 |
189 |
186 |
186 |
-0.53% |
37,100 |
2011/7/7 |
186 |
187 |
186 |
187 |
+2.19% |
63,300 |
2011/7/6 |
183 |
185 |
183 |
183 |
+0.00% |
15,900 |
2011/7/5 |
186 |
186 |
183 |
183 |
-2.14% |
59,400 |
2011/7/4 |
187 |
190 |
187 |
187 |
+0.00% |
54,800 |
2011/7/1 |
188 |
189 |
186 |
187 |
-0.53% |
137,100 |
2011/6/30 |
189 |
190 |
187 |
188 |
+0.00% |
88,300 |
2011/6/29 |
187 |
189 |
186 |
188 |
+0.53% |
138,100 |
2011/6/28 |
183 |
187 |
183 |
187 |
+1.63% |
250,900 |
2011/6/27 |
185 |
185 |
182 |
184 |
+1.10% |
51,200 |
2011/6/24 |
181 |
183 |
181 |
182 |
+1.68% |
47,600 |
2011/6/23 |
181 |
182 |
179 |
179 |
-1.65% |
59,900 |
2011/6/22 |
180 |
183 |
179 |
182 |
+1.68% |
122,000 |
2011/6/21 |
177 |
180 |
176 |
179 |
+2.29% |
94,800 |
2011/6/20 |
174 |
177 |
174 |
175 |
+0.57% |
129,300 |
2011/6/17 |
179 |
179 |
174 |
174 |
-2.79% |
43,300 |
2011/6/16 |
177 |
181 |
177 |
179 |
-0.56% |
122,800 |
2011/6/15 |
180 |
182 |
178 |
180 |
+0.00% |
30,000 |
2011/6/14 |
175 |
180 |
175 |
180 |
+1.69% |
113,400 |
2011/6/13 |
174 |
178 |
173 |
177 |
+1.14% |
200,700 |
2011/6/10 |
170 |
176 |
170 |
175 |
+2.94% |
204,900 |
2011/6/9 |
173 |
173 |
170 |
170 |
-1.73% |
116,400 |
2011/6/8 |
174 |
176 |
173 |
173 |
+0.58% |
116,300 |
2011/6/7 |
174 |
174 |
172 |
172 |
-0.58% |
214,400 |
2011/6/6 |
172 |
177 |
172 |
173 |
+1.17% |
520,800 |
2011/6/3 |
175 |
176 |
171 |
171 |
-2.29% |
314,900 |
2011/6/2 |
175 |
177 |
173 |
175 |
-1.69% |
733,400 |
2011/6/1 |
179 |
181 |
178 |
178 |
-1.11% |
73,200 |
2011/5/31 |
180 |
180 |
178 |
180 |
+0.00% |
100,700 |
2011/5/30 |
178 |
182 |
177 |
180 |
+1.12% |
96,000 |
2011/5/27 |
183 |
183 |
177 |
178 |
-2.73% |
73,700 |
2011/5/26 |
185 |
186 |
182 |
183 |
+1.10% |
137,400 |
2011/5/25 |
185 |
185 |
181 |
181 |
-2.16% |
218,400 |
2011/5/24 |
183 |
185 |
181 |
185 |
+1.09% |
609,000 |
2011/5/23 |
185 |
185 |
183 |
183 |
-1.61% |
387,900 |
2011/5/20 |
183 |
187 |
183 |
186 |
+1.64% |
550,100 |
2011/5/19 |
188 |
189 |
183 |
183 |
-2.66% |
863,400 |
2011/5/18 |
186 |
190 |
184 |
188 |
+10.59% |
2,969,600 |
2011/5/17 |
170 |
170 |
170 |
170 |
+41.67% |
188,900 |
2011/5/16 |
120 |
122 |
117 |
120 |
-0.83% |
24,600 |
2011/5/13 |
125 |
125 |
120 |
121 |
-3.20% |
26,600 |
2011/5/12 |
128 |
128 |
124 |
125 |
-0.79% |
28,000 |
2011/5/11 |
127 |
129 |
126 |
126 |
-0.79% |
24,900 |
2011/5/10 |
125 |
128 |
125 |
127 |
+2.42% |
28,900 |
2011/5/9 |
121 |
126 |
121 |
124 |
+1.64% |
16,600 |
2011/5/6 |
121 |
122 |
120 |
122 |
+0.00% |
28,700 |
2011/5/2 |
124 |
124 |
121 |
122 |
-0.81% |
47,000 |
2011/4/28 |
124 |
124 |
122 |
123 |
-2.38% |
52,100 |
2011/4/27 |
126 |
126 |
123 |
126 |
+0.80% |
38,900 |
2011/4/26 |
127 |
127 |
125 |
125 |
-2.34% |
26,200 |
2011/4/25 |
127 |
129 |
126 |
128 |
+0.79% |
18,400 |
2011/4/22 |
126 |
128 |
126 |
127 |
-0.78% |
52,800 |
2011/4/21 |
128 |
130 |
126 |
128 |
+0.00% |
83,300 |
2011/4/20 |
129 |
129 |
127 |
128 |
+0.79% |
15,700 |
2011/4/19 |
129 |
129 |
125 |
127 |
-1.55% |
46,000 |
2011/4/18 |
131 |
132 |
128 |
129 |
+0.00% |
38,500 |
2011/4/15 |
129 |
130 |
128 |
129 |
+0.78% |
63,700 |
2011/4/14 |
127 |
130 |
124 |
128 |
+0.00% |
97,600 |
2011/4/13 |
130 |
132 |
125 |
128 |
-2.29% |
147,600 |
2011/4/12 |
132 |
135 |
130 |
131 |
+0.00% |
100,700 |
2011/4/11 |
131 |
132 |
130 |
131 |
+0.77% |
64,300 |
2011/4/8 |
125 |
131 |
123 |
130 |
+0.78% |
70,100 |
2011/4/7 |
133 |
133 |
127 |
129 |
-2.27% |
46,100 |
2011/4/6 |
128 |
135 |
125 |
132 |
+3.12% |
242,100 |
2011/4/5 |
134 |
137 |
128 |
128 |
-3.76% |
143,200 |
2011/4/4 |
136 |
136 |
132 |
133 |
-1.48% |
98,800 |
2011/4/1 |
138 |
139 |
134 |
135 |
-2.17% |
132,800 |
2011/3/31 |
141 |
143 |
134 |
138 |
+2.22% |
376,900 |
2011/3/30 |
140 |
150 |
132 |
135 |
-2.17% |
1,298,600 |
|