日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/8/17 |
357 |
370 |
357 |
360 |
+0.84% |
6,100 |
2010/8/16 |
358 |
358 |
357 |
357 |
-1.11% |
400 |
2010/8/13 |
355 |
361 |
355 |
361 |
+0.28% |
1,700 |
2010/8/12 |
361 |
361 |
360 |
360 |
-1.37% |
1,400 |
2010/8/11 |
362 |
365 |
355 |
365 |
-1.35% |
1,600 |
2010/8/10 |
356 |
370 |
356 |
370 |
+3.35% |
300 |
2010/8/9 |
370 |
370 |
358 |
358 |
-4.02% |
3,900 |
2010/8/6 |
357 |
373 |
357 |
373 |
+3.90% |
1,100 |
2010/8/5 |
360 |
360 |
355 |
359 |
-4.52% |
2,400 |
2010/7/30 |
382 |
382 |
360 |
376 |
-1.05% |
2,200 |
2010/7/29 |
360 |
380 |
360 |
380 |
+4.40% |
1,200 |
2010/7/28 |
356 |
370 |
356 |
364 |
+3.12% |
1,100 |
2010/7/26 |
353 |
353 |
353 |
353 |
-1.94% |
400 |
2010/7/23 |
356 |
360 |
354 |
360 |
+1.12% |
10,300 |
2010/7/22 |
356 |
356 |
356 |
356 |
-1.11% |
200 |
2010/7/16 |
360 |
360 |
360 |
360 |
+0.28% |
200 |
2010/7/15 |
361 |
361 |
356 |
359 |
-2.97% |
4,300 |
2010/7/14 |
370 |
370 |
370 |
370 |
-0.27% |
1,000 |
2010/7/12 |
355 |
371 |
355 |
371 |
+3.06% |
500 |
2010/7/9 |
360 |
360 |
360 |
360 |
+0.00% |
200 |
2010/7/8 |
360 |
360 |
360 |
360 |
-3.49% |
2,000 |
2010/6/30 |
373 |
373 |
373 |
373 |
+1.63% |
2,000 |
2010/6/29 |
359 |
367 |
359 |
367 |
-2.13% |
4,700 |
2010/6/28 |
360 |
375 |
360 |
375 |
-0.53% |
200 |
2010/6/25 |
375 |
377 |
375 |
377 |
+1.34% |
2,100 |
2010/6/24 |
372 |
372 |
372 |
372 |
+0.54% |
100 |
2010/6/23 |
375 |
375 |
365 |
370 |
-1.86% |
400 |
2010/6/22 |
367 |
377 |
360 |
377 |
+4.72% |
1,600 |
2010/6/21 |
355 |
365 |
355 |
360 |
-5.01% |
2,000 |
2010/6/18 |
355 |
379 |
355 |
379 |
+4.41% |
300 |
2010/6/17 |
364 |
367 |
363 |
363 |
-4.47% |
800 |
2010/6/15 |
380 |
380 |
380 |
380 |
-0.26% |
100 |
2010/6/8 |
381 |
381 |
381 |
381 |
+3.81% |
100 |
2010/6/7 |
368 |
368 |
367 |
367 |
-0.81% |
1,200 |
2010/6/4 |
370 |
370 |
370 |
370 |
-0.54% |
300 |
2010/6/3 |
372 |
372 |
372 |
372 |
-0.80% |
900 |
2010/6/1 |
375 |
375 |
375 |
375 |
-1.06% |
100 |
2010/5/31 |
379 |
379 |
379 |
379 |
+2.16% |
2,000 |
2010/5/28 |
381 |
381 |
371 |
371 |
+2.49% |
5,500 |
2010/5/27 |
388 |
388 |
362 |
362 |
-2.69% |
7,200 |
2010/5/26 |
379 |
379 |
372 |
372 |
-5.82% |
1,700 |
2010/5/25 |
395 |
395 |
395 |
395 |
+0.77% |
1,400 |
2010/5/24 |
392 |
392 |
392 |
392 |
+3.16% |
100 |
2010/5/21 |
381 |
381 |
378 |
380 |
-0.52% |
2,200 |
2010/5/20 |
382 |
382 |
382 |
382 |
+0.00% |
1,200 |
2010/5/19 |
397 |
397 |
382 |
382 |
-4.26% |
200 |
2010/5/18 |
390 |
399 |
390 |
399 |
+2.31% |
300 |
2010/5/17 |
407 |
407 |
386 |
390 |
-1.27% |
3,400 |
2010/5/14 |
395 |
395 |
394 |
395 |
+0.25% |
35,600 |
2010/5/13 |
397 |
399 |
394 |
394 |
-0.76% |
33,900 |
2010/5/12 |
397 |
400 |
390 |
397 |
+0.51% |
16,900 |
2010/5/11 |
400 |
408 |
395 |
395 |
-1.25% |
3,700 |
2010/5/10 |
399 |
400 |
393 |
400 |
+0.25% |
5,200 |
2010/5/7 |
387 |
400 |
383 |
399 |
-0.99% |
1,600 |
2010/5/6 |
403 |
403 |
396 |
403 |
-1.71% |
900 |
2010/4/30 |
400 |
412 |
397 |
410 |
+3.27% |
5,700 |
2010/4/28 |
399 |
399 |
390 |
397 |
+0.25% |
11,100 |
2010/4/27 |
400 |
401 |
393 |
396 |
-0.50% |
6,400 |
2010/4/26 |
390 |
398 |
390 |
398 |
+2.05% |
3,700 |
2010/4/23 |
391 |
391 |
389 |
390 |
+0.26% |
2,700 |
2010/4/22 |
390 |
390 |
387 |
389 |
+0.26% |
6,300 |
2010/4/21 |
391 |
391 |
387 |
388 |
-1.02% |
3,800 |
2010/4/20 |
389 |
392 |
388 |
392 |
+0.00% |
12,400 |
2010/4/19 |
390 |
392 |
388 |
392 |
+0.51% |
1,100 |
2010/4/16 |
399 |
400 |
390 |
390 |
+0.00% |
6,800 |
2010/4/15 |
389 |
402 |
385 |
390 |
+0.00% |
23,900 |
2010/4/14 |
393 |
393 |
385 |
390 |
-1.27% |
22,700 |
2010/4/13 |
400 |
400 |
394 |
395 |
-1.25% |
23,600 |
2010/4/12 |
400 |
401 |
399 |
400 |
-0.25% |
32,500 |
2010/4/9 |
405 |
405 |
399 |
401 |
-2.91% |
10,300 |
2010/4/8 |
413 |
414 |
409 |
413 |
+0.00% |
10,200 |
2010/4/7 |
470 |
470 |
408 |
413 |
+3.51% |
87,000 |
2010/4/6 |
400 |
400 |
397 |
399 |
-0.25% |
2,000 |
2010/4/5 |
399 |
410 |
398 |
400 |
+0.00% |
2,400 |
2010/4/2 |
400 |
400 |
400 |
400 |
+0.00% |
1,500 |
2010/4/1 |
401 |
401 |
400 |
400 |
-0.74% |
2,300 |
2010/3/31 |
404 |
409 |
403 |
403 |
-2.18% |
7,800 |
2010/3/30 |
415 |
415 |
412 |
412 |
-3.74% |
6,000 |
2010/3/29 |
420 |
428 |
420 |
428 |
-1.61% |
200 |
2010/3/26 |
440 |
440 |
435 |
435 |
-2.25% |
300 |
2010/3/25 |
445 |
445 |
445 |
445 |
+1.83% |
900 |
2010/3/24 |
414 |
437 |
414 |
437 |
+1.63% |
1,600 |
2010/3/23 |
427 |
445 |
427 |
430 |
+0.00% |
500 |
2010/3/19 |
430 |
430 |
430 |
430 |
+0.00% |
100 |
2010/3/18 |
430 |
430 |
430 |
430 |
+0.00% |
5,200 |
2010/3/17 |
429 |
449 |
429 |
430 |
+0.23% |
2,500 |
2010/3/12 |
429 |
429 |
429 |
429 |
+0.00% |
200 |
2010/3/11 |
420 |
429 |
420 |
429 |
-0.23% |
400 |
2010/3/3 |
426 |
430 |
426 |
430 |
+0.47% |
800 |
2010/3/2 |
432 |
432 |
428 |
428 |
-3.82% |
200 |
2010/2/26 |
428 |
445 |
428 |
445 |
-3.26% |
4,700 |
2010/2/25 |
434 |
460 |
434 |
460 |
+2.22% |
5,500 |
2010/2/23 |
450 |
450 |
450 |
450 |
-0.88% |
100 |
2010/2/15 |
459 |
459 |
451 |
454 |
-2.37% |
900 |
2010/2/12 |
445 |
480 |
445 |
465 |
-3.93% |
1,500 |
2010/2/10 |
470 |
484 |
436 |
484 |
-1.22% |
1,300 |
2010/2/9 |
490 |
490 |
490 |
490 |
-0.81% |
200 |
2010/1/29 |
468 |
494 |
462 |
494 |
-1.20% |
5,700 |
2010/1/28 |
490 |
500 |
490 |
500 |
+0.00% |
200 |
2010/1/27 |
485 |
500 |
485 |
500 |
+0.20% |
700 |
2010/1/26 |
499 |
499 |
498 |
499 |
-0.20% |
1,000 |
2010/1/25 |
500 |
508 |
489 |
500 |
-9.09% |
5,600 |
2010/1/21 |
550 |
550 |
550 |
550 |
+0.00% |
100 |
2010/1/20 |
550 |
550 |
550 |
550 |
-3.51% |
100 |
2010/1/18 |
570 |
570 |
570 |
570 |
-2.56% |
700 |
2010/1/7 |
565 |
585 |
565 |
585 |
-7.14% |
1,100 |
2010/1/4 |
630 |
630 |
630 |
630 |
+8.62% |
100 |
2009/12/30 |
580 |
580 |
580 |
580 |
-3.65% |
1,700 |
2009/12/28 |
586 |
602 |
586 |
602 |
+2.73% |
400 |
2009/12/25 |
586 |
586 |
586 |
586 |
-1.68% |
3,600 |
2009/12/24 |
596 |
596 |
596 |
596 |
-0.67% |
200 |
2009/12/21 |
598 |
600 |
598 |
600 |
-0.66% |
300 |
2009/12/18 |
604 |
604 |
604 |
604 |
+0.00% |
200 |
2009/12/17 |
587 |
604 |
584 |
604 |
-0.49% |
300 |
2009/12/14 |
607 |
607 |
607 |
607 |
+3.23% |
100 |
2009/12/11 |
588 |
588 |
588 |
588 |
-3.29% |
400 |
2009/11/30 |
608 |
608 |
608 |
608 |
-0.65% |
2,500 |
2009/11/26 |
612 |
612 |
612 |
612 |
-1.45% |
200 |
2009/11/25 |
617 |
621 |
581 |
621 |
+0.65% |
1,400 |
2009/11/24 |
617 |
617 |
617 |
617 |
-2.06% |
100 |
2009/11/19 |
630 |
630 |
630 |
630 |
-0.47% |
100 |
2009/11/16 |
633 |
633 |
633 |
633 |
+2.93% |
100 |
2009/11/9 |
615 |
615 |
615 |
615 |
+1.65% |
100 |
|