日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/3/28 |
72 |
75 |
72 |
73 |
-2.67% |
273,000 |
2011/3/25 |
80 |
82 |
72 |
75 |
-5.06% |
740,000 |
2011/3/24 |
80 |
82 |
73 |
79 |
+12.86% |
1,216,000 |
2011/3/23 |
63 |
83 |
61 |
70 |
+12.90% |
2,187,000 |
2011/3/22 |
56 |
62 |
55 |
62 |
+16.98% |
475,000 |
2011/3/18 |
54 |
56 |
52 |
53 |
-1.85% |
132,000 |
2011/3/17 |
42 |
58 |
42 |
54 |
+20.00% |
389,000 |
2011/3/16 |
36 |
46 |
36 |
45 |
+9.76% |
362,000 |
2011/3/15 |
50 |
50 |
38 |
41 |
-22.64% |
408,000 |
2011/3/14 |
54 |
55 |
46 |
53 |
-5.36% |
371,000 |
2011/3/11 |
55 |
56 |
55 |
56 |
-1.75% |
50,000 |
2011/3/10 |
57 |
58 |
57 |
57 |
+0.00% |
45,000 |
2011/3/9 |
58 |
59 |
57 |
57 |
-5.00% |
41,000 |
2011/3/8 |
60 |
61 |
58 |
60 |
+3.45% |
103,000 |
2011/3/7 |
56 |
62 |
56 |
58 |
+5.45% |
273,000 |
2011/3/4 |
54 |
56 |
54 |
55 |
+3.77% |
214,000 |
2011/3/3 |
53 |
54 |
52 |
53 |
+1.92% |
37,000 |
2011/3/2 |
52 |
53 |
52 |
52 |
-1.89% |
32,000 |
2011/3/1 |
53 |
54 |
53 |
53 |
+0.00% |
27,000 |
2011/2/28 |
52 |
53 |
52 |
53 |
+1.92% |
20,000 |
2011/2/25 |
53 |
53 |
52 |
52 |
-1.89% |
49,000 |
2011/2/24 |
54 |
54 |
53 |
53 |
-1.85% |
93,000 |
2011/2/23 |
53 |
54 |
53 |
54 |
+1.89% |
17,000 |
2011/2/22 |
53 |
56 |
53 |
53 |
+1.92% |
195,000 |
2011/2/21 |
52 |
52 |
51 |
52 |
+0.00% |
58,000 |
2011/2/18 |
50 |
52 |
50 |
52 |
+1.96% |
65,000 |
2011/2/17 |
51 |
52 |
50 |
51 |
+0.00% |
49,000 |
2011/2/16 |
50 |
52 |
50 |
51 |
+0.00% |
40,000 |
2011/2/15 |
51 |
51 |
49 |
51 |
-1.92% |
170,000 |
2011/2/14 |
52 |
52 |
51 |
52 |
+0.00% |
91,000 |
2011/2/10 |
52 |
52 |
52 |
52 |
-1.89% |
25,000 |
2011/2/9 |
53 |
53 |
52 |
53 |
+0.00% |
24,000 |
2011/2/8 |
53 |
53 |
52 |
53 |
+0.00% |
37,000 |
2011/2/7 |
53 |
53 |
53 |
53 |
+0.00% |
48,000 |
2011/2/4 |
52 |
53 |
52 |
53 |
+1.92% |
38,000 |
2011/2/3 |
53 |
53 |
52 |
52 |
-1.89% |
64,000 |
2011/2/2 |
52 |
53 |
52 |
53 |
+0.00% |
7,000 |
2011/2/1 |
52 |
53 |
51 |
53 |
+0.00% |
116,000 |
2011/1/31 |
52 |
53 |
52 |
53 |
-1.85% |
97,000 |
2011/1/28 |
55 |
55 |
53 |
54 |
-1.82% |
62,000 |
2011/1/27 |
54 |
55 |
54 |
55 |
+0.00% |
20,000 |
2011/1/26 |
54 |
55 |
54 |
55 |
+1.85% |
10,000 |
2011/1/25 |
53 |
55 |
53 |
54 |
+1.89% |
71,000 |
2011/1/24 |
53 |
53 |
53 |
53 |
+0.00% |
41,000 |
2011/1/21 |
55 |
55 |
53 |
53 |
-5.36% |
237,000 |
2011/1/20 |
55 |
56 |
54 |
56 |
+1.82% |
97,000 |
2011/1/19 |
55 |
55 |
53 |
55 |
+1.85% |
242,000 |
2011/1/18 |
53 |
56 |
53 |
54 |
+0.00% |
96,000 |
2011/1/17 |
54 |
55 |
54 |
54 |
+1.89% |
93,000 |
2011/1/14 |
54 |
54 |
52 |
53 |
-5.36% |
402,000 |
2011/1/13 |
57 |
57 |
54 |
56 |
-1.75% |
125,000 |
2011/1/12 |
55 |
58 |
54 |
57 |
+5.56% |
224,000 |
2011/1/11 |
55 |
55 |
53 |
54 |
-1.82% |
109,000 |
2011/1/7 |
52 |
55 |
51 |
55 |
+5.77% |
267,000 |
2011/1/6 |
52 |
53 |
52 |
52 |
+0.00% |
35,000 |
2011/1/5 |
52 |
53 |
52 |
52 |
+0.00% |
33,000 |
2011/1/4 |
52 |
52 |
52 |
52 |
+0.00% |
23,000 |
2010/12/30 |
51 |
52 |
50 |
52 |
+1.96% |
18,000 |
2010/12/29 |
51 |
51 |
51 |
51 |
+0.00% |
17,000 |
2010/12/28 |
51 |
51 |
50 |
51 |
+2.00% |
10,000 |
2010/12/27 |
51 |
52 |
50 |
50 |
+0.00% |
24,000 |
2010/12/24 |
50 |
51 |
50 |
50 |
-1.96% |
21,000 |
2010/12/22 |
52 |
52 |
51 |
51 |
+0.00% |
80,000 |
2010/12/21 |
51 |
51 |
50 |
51 |
+0.00% |
144,000 |
2010/12/20 |
53 |
53 |
51 |
51 |
-3.77% |
74,000 |
2010/12/17 |
52 |
53 |
51 |
53 |
+0.00% |
217,000 |
2010/12/16 |
55 |
55 |
53 |
53 |
-1.85% |
87,000 |
2010/12/15 |
55 |
55 |
54 |
54 |
+1.89% |
99,000 |
2010/12/14 |
53 |
54 |
53 |
53 |
+0.00% |
46,000 |
2010/12/13 |
53 |
53 |
53 |
53 |
+1.92% |
72,000 |
2010/12/10 |
52 |
54 |
52 |
52 |
+0.00% |
132,000 |
2010/12/9 |
53 |
53 |
52 |
52 |
+0.00% |
147,000 |
2010/12/8 |
52 |
53 |
52 |
52 |
+1.96% |
71,000 |
2010/12/7 |
53 |
53 |
51 |
51 |
-3.77% |
152,000 |
2010/12/6 |
51 |
53 |
51 |
53 |
+6.00% |
103,000 |
2010/12/3 |
49 |
51 |
49 |
50 |
+0.00% |
84,000 |
2010/12/2 |
50 |
50 |
49 |
50 |
+2.04% |
44,000 |
2010/12/1 |
49 |
50 |
49 |
49 |
+0.00% |
48,000 |
2010/11/30 |
50 |
50 |
49 |
49 |
+0.00% |
38,000 |
2010/11/29 |
49 |
50 |
49 |
49 |
+0.00% |
75,000 |
2010/11/26 |
50 |
50 |
49 |
49 |
+0.00% |
55,000 |
2010/11/25 |
48 |
50 |
48 |
49 |
+2.08% |
91,000 |
2010/11/24 |
47 |
49 |
47 |
48 |
-4.00% |
106,000 |
2010/11/22 |
50 |
50 |
49 |
50 |
+2.04% |
69,000 |
2010/11/19 |
50 |
51 |
49 |
49 |
+0.00% |
75,000 |
2010/11/18 |
48 |
50 |
48 |
49 |
+0.00% |
27,000 |
2010/11/17 |
48 |
49 |
48 |
49 |
-2.00% |
28,000 |
2010/11/16 |
47 |
50 |
47 |
50 |
+4.17% |
63,000 |
2010/11/15 |
48 |
48 |
47 |
48 |
+0.00% |
61,000 |
2010/11/12 |
46 |
48 |
46 |
48 |
+4.35% |
61,000 |
2010/11/11 |
46 |
46 |
46 |
46 |
-2.13% |
62,000 |
2010/11/10 |
46 |
47 |
46 |
47 |
+4.44% |
79,000 |
2010/11/9 |
45 |
45 |
45 |
45 |
+0.00% |
102,000 |
2010/11/8 |
46 |
46 |
45 |
45 |
-2.17% |
37,000 |
2010/11/5 |
45 |
46 |
45 |
46 |
+0.00% |
68,000 |
2010/11/4 |
45 |
47 |
44 |
46 |
+4.55% |
79,000 |
2010/11/2 |
46 |
46 |
44 |
44 |
-4.35% |
123,000 |
2010/11/1 |
49 |
49 |
46 |
46 |
-8.00% |
153,000 |
2010/10/29 |
48 |
50 |
47 |
50 |
+4.17% |
45,000 |
2010/10/28 |
46 |
48 |
46 |
48 |
+0.00% |
74,000 |
2010/10/27 |
49 |
49 |
47 |
48 |
-2.04% |
103,000 |
2010/10/26 |
48 |
49 |
48 |
49 |
+2.08% |
44,000 |
2010/10/25 |
50 |
50 |
44 |
48 |
-4.00% |
263,000 |
2010/10/22 |
50 |
50 |
49 |
50 |
-1.96% |
61,000 |
2010/10/21 |
50 |
51 |
49 |
51 |
+0.00% |
26,000 |
2010/10/20 |
49 |
51 |
49 |
51 |
+2.00% |
36,000 |
2010/10/19 |
51 |
51 |
50 |
50 |
-1.96% |
82,000 |
2010/10/18 |
52 |
52 |
51 |
51 |
-1.92% |
57,000 |
2010/10/15 |
52 |
52 |
51 |
52 |
+0.00% |
36,000 |
2010/10/14 |
51 |
52 |
51 |
52 |
+1.96% |
69,000 |
2010/10/13 |
51 |
52 |
49 |
51 |
+0.00% |
129,000 |
2010/10/12 |
52 |
53 |
51 |
51 |
-1.92% |
82,000 |
2010/10/8 |
52 |
53 |
51 |
52 |
+0.00% |
228,000 |
2010/10/7 |
51 |
52 |
50 |
52 |
+0.00% |
77,000 |
2010/10/6 |
52 |
52 |
51 |
52 |
+1.96% |
87,000 |
2010/10/5 |
52 |
52 |
51 |
51 |
-3.77% |
120,000 |
2010/10/4 |
54 |
54 |
52 |
53 |
-1.85% |
121,000 |
2010/10/1 |
55 |
55 |
53 |
54 |
-1.82% |
107,000 |
2010/9/30 |
56 |
56 |
54 |
55 |
-1.79% |
161,000 |
2010/9/29 |
55 |
57 |
54 |
56 |
+0.00% |
209,000 |
2010/9/28 |
57 |
57 |
54 |
56 |
+0.00% |
251,000 |
2010/9/27 |
63 |
64 |
56 |
56 |
-3.45% |
557,000 |
2010/9/24 |
64 |
68 |
58 |
58 |
-6.45% |
1,433,000 |
|