日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/8 |
78 |
79 |
77 |
78 |
+1.30% |
1,602,000 |
2010/3/5 |
75 |
78 |
75 |
77 |
+2.67% |
1,293,000 |
2010/3/4 |
74 |
76 |
74 |
75 |
-1.32% |
662,000 |
2010/3/3 |
74 |
76 |
74 |
76 |
+1.33% |
483,000 |
2010/3/2 |
73 |
75 |
73 |
75 |
+2.74% |
444,000 |
2010/3/1 |
73 |
78 |
73 |
73 |
+1.39% |
1,594,000 |
2010/2/26 |
72 |
75 |
72 |
72 |
-1.37% |
712,000 |
2010/2/25 |
72 |
74 |
72 |
73 |
+1.39% |
818,000 |
2010/2/24 |
72 |
73 |
72 |
72 |
-2.70% |
261,000 |
2010/2/23 |
74 |
74 |
72 |
74 |
+0.00% |
226,000 |
2010/2/22 |
72 |
74 |
72 |
74 |
+4.23% |
356,000 |
2010/2/19 |
73 |
75 |
71 |
71 |
-1.39% |
403,000 |
2010/2/18 |
72 |
74 |
71 |
72 |
-1.37% |
582,000 |
2010/2/17 |
71 |
73 |
71 |
73 |
+4.29% |
537,000 |
2010/2/16 |
71 |
72 |
70 |
70 |
-1.41% |
246,000 |
2010/2/15 |
73 |
73 |
71 |
71 |
-4.05% |
323,000 |
2010/2/12 |
71 |
74 |
71 |
74 |
+4.23% |
625,000 |
2010/2/10 |
71 |
72 |
71 |
71 |
+0.00% |
231,000 |
2010/2/9 |
72 |
72 |
71 |
71 |
-1.39% |
239,000 |
2010/2/8 |
73 |
73 |
72 |
72 |
-1.37% |
186,000 |
2010/2/5 |
74 |
74 |
73 |
73 |
-3.95% |
457,000 |
2010/2/4 |
77 |
78 |
76 |
76 |
-1.30% |
574,000 |
2010/2/3 |
78 |
79 |
77 |
77 |
+0.00% |
299,000 |
2010/2/2 |
75 |
77 |
75 |
77 |
+5.48% |
530,000 |
2010/2/1 |
74 |
75 |
72 |
73 |
-1.35% |
317,000 |
2010/1/29 |
74 |
75 |
73 |
74 |
-1.33% |
371,000 |
2010/1/28 |
74 |
76 |
74 |
75 |
+1.35% |
698,000 |
2010/1/27 |
75 |
76 |
74 |
74 |
-1.33% |
359,000 |
2010/1/26 |
77 |
79 |
75 |
75 |
-1.32% |
923,000 |
2010/1/25 |
76 |
77 |
75 |
76 |
-1.30% |
194,000 |
2010/1/22 |
78 |
79 |
77 |
77 |
-2.53% |
509,000 |
2010/1/21 |
79 |
81 |
78 |
79 |
-2.47% |
518,000 |
2010/1/20 |
80 |
82 |
80 |
81 |
+2.53% |
589,000 |
2010/1/19 |
79 |
82 |
79 |
79 |
-1.25% |
974,000 |
2010/1/18 |
79 |
80 |
78 |
80 |
+0.00% |
405,000 |
2010/1/15 |
80 |
82 |
79 |
80 |
+1.27% |
1,702,000 |
2010/1/14 |
77 |
80 |
77 |
79 |
+2.60% |
550,000 |
2010/1/13 |
78 |
79 |
77 |
77 |
-1.28% |
705,000 |
2010/1/12 |
76 |
80 |
76 |
78 |
+2.63% |
1,917,000 |
2010/1/8 |
77 |
78 |
76 |
76 |
+0.00% |
240,000 |
2010/1/7 |
76 |
78 |
76 |
76 |
+0.00% |
703,000 |
2010/1/6 |
74 |
77 |
73 |
76 |
+5.56% |
1,797,000 |
2010/1/5 |
74 |
75 |
72 |
72 |
-1.37% |
1,721,000 |
2010/1/4 |
72 |
74 |
71 |
73 |
+1.39% |
934,000 |
2009/12/30 |
73 |
73 |
72 |
72 |
-2.70% |
331,000 |
2009/12/29 |
72 |
74 |
72 |
74 |
+2.78% |
483,000 |
2009/12/28 |
71 |
74 |
71 |
72 |
+1.41% |
739,000 |
2009/12/25 |
71 |
72 |
70 |
71 |
+1.43% |
1,083,000 |
2009/12/24 |
71 |
72 |
70 |
70 |
+0.00% |
389,000 |
2009/12/22 |
69 |
70 |
68 |
70 |
+2.94% |
598,000 |
2009/12/21 |
68 |
69 |
68 |
68 |
+0.00% |
732,000 |
2009/12/18 |
70 |
70 |
68 |
68 |
-2.86% |
193,000 |
2009/12/17 |
69 |
71 |
69 |
70 |
+1.45% |
263,000 |
2009/12/16 |
69 |
71 |
68 |
69 |
-1.43% |
449,000 |
2009/12/15 |
70 |
71 |
69 |
70 |
+0.00% |
193,000 |
2009/12/14 |
70 |
71 |
70 |
70 |
+0.00% |
138,000 |
2009/12/11 |
70 |
71 |
69 |
70 |
+0.00% |
375,000 |
2009/12/10 |
69 |
71 |
68 |
70 |
+0.00% |
316,000 |
2009/12/9 |
71 |
72 |
70 |
70 |
-2.78% |
575,000 |
2009/12/8 |
73 |
74 |
72 |
72 |
-2.70% |
424,000 |
2009/12/7 |
72 |
75 |
72 |
74 |
+4.23% |
880,000 |
2009/12/4 |
70 |
71 |
68 |
71 |
+1.43% |
1,084,000 |
2009/12/3 |
67 |
70 |
67 |
70 |
+6.06% |
1,334,000 |
2009/12/2 |
66 |
68 |
66 |
66 |
-2.94% |
1,059,000 |
2009/12/1 |
66 |
68 |
64 |
68 |
-1.45% |
3,094,000 |
2009/11/30 |
69 |
69 |
69 |
69 |
-30.30% |
362,000 |
2009/11/27 |
78 |
99 |
76 |
99 |
+26.92% |
653,000 |
2009/11/26 |
76 |
79 |
76 |
78 |
+1.30% |
170,000 |
2009/11/25 |
78 |
78 |
76 |
77 |
+0.00% |
147,000 |
2009/11/24 |
79 |
80 |
77 |
77 |
-2.53% |
169,000 |
2009/11/20 |
80 |
80 |
78 |
79 |
-1.25% |
125,000 |
2009/11/19 |
78 |
80 |
76 |
80 |
+2.56% |
278,000 |
2009/11/18 |
78 |
79 |
77 |
78 |
+0.00% |
215,000 |
2009/11/17 |
82 |
82 |
76 |
78 |
-3.70% |
261,000 |
2009/11/16 |
83 |
83 |
81 |
81 |
-3.57% |
101,000 |
2009/11/13 |
80 |
84 |
80 |
84 |
+3.70% |
261,000 |
2009/11/12 |
84 |
84 |
81 |
81 |
-1.22% |
126,000 |
2009/11/11 |
82 |
85 |
82 |
82 |
-2.38% |
269,000 |
2009/11/10 |
83 |
84 |
81 |
84 |
+2.44% |
116,000 |
2009/11/9 |
83 |
83 |
81 |
82 |
-1.20% |
89,000 |
2009/11/6 |
83 |
83 |
82 |
83 |
-1.19% |
74,000 |
2009/11/5 |
84 |
85 |
83 |
84 |
+0.00% |
110,000 |
2009/11/4 |
83 |
84 |
82 |
84 |
+1.20% |
56,000 |
2009/11/2 |
82 |
84 |
82 |
83 |
+0.00% |
96,000 |
2009/10/30 |
84 |
86 |
83 |
83 |
-1.19% |
229,000 |
2009/10/29 |
84 |
85 |
83 |
84 |
-2.33% |
303,000 |
2009/10/28 |
87 |
88 |
86 |
86 |
-2.27% |
195,000 |
2009/10/27 |
87 |
90 |
87 |
88 |
+0.00% |
230,000 |
2009/10/26 |
83 |
88 |
83 |
88 |
+6.02% |
258,000 |
2009/10/23 |
91 |
91 |
78 |
83 |
-6.74% |
391,000 |
2009/10/22 |
91 |
91 |
88 |
89 |
-2.20% |
287,000 |
2009/10/21 |
87 |
95 |
87 |
91 |
+2.25% |
412,000 |
2009/10/20 |
88 |
90 |
88 |
89 |
+0.00% |
186,000 |
2009/10/19 |
87 |
90 |
87 |
89 |
+0.00% |
194,000 |
2009/10/16 |
89 |
89 |
87 |
89 |
+0.00% |
130,000 |
2009/10/15 |
90 |
90 |
88 |
89 |
+0.00% |
204,000 |
2009/10/14 |
89 |
89 |
87 |
89 |
+0.00% |
175,000 |
2009/10/13 |
87 |
89 |
86 |
89 |
+4.71% |
162,000 |
2009/10/9 |
85 |
86 |
84 |
85 |
+0.00% |
143,000 |
2009/10/8 |
85 |
87 |
85 |
85 |
-1.16% |
141,000 |
2009/10/7 |
82 |
86 |
82 |
86 |
+6.17% |
184,000 |
2009/10/6 |
81 |
82 |
80 |
81 |
+0.00% |
146,000 |
2009/10/5 |
83 |
83 |
80 |
81 |
-2.41% |
116,000 |
2009/10/2 |
84 |
84 |
81 |
83 |
-3.49% |
219,000 |
2009/10/1 |
87 |
87 |
84 |
86 |
+0.00% |
111,000 |
2009/9/30 |
85 |
86 |
85 |
86 |
+0.00% |
86,000 |
2009/9/29 |
86 |
86 |
84 |
86 |
+2.38% |
149,000 |
2009/9/28 |
86 |
86 |
83 |
84 |
-3.45% |
177,000 |
2009/9/25 |
88 |
89 |
87 |
87 |
-3.33% |
148,000 |
2009/9/24 |
88 |
90 |
87 |
90 |
+2.27% |
124,000 |
2009/9/18 |
88 |
89 |
87 |
88 |
-1.12% |
234,000 |
2009/9/17 |
91 |
91 |
88 |
89 |
-1.11% |
248,000 |
2009/9/16 |
88 |
91 |
88 |
90 |
+1.12% |
692,000 |
2009/9/15 |
87 |
89 |
87 |
89 |
+1.14% |
105,000 |
2009/9/14 |
89 |
89 |
88 |
88 |
-1.12% |
113,000 |
2009/9/11 |
91 |
93 |
89 |
89 |
-1.11% |
364,000 |
2009/9/10 |
89 |
91 |
89 |
90 |
+2.27% |
324,000 |
2009/9/9 |
90 |
90 |
88 |
88 |
-1.12% |
145,000 |
2009/9/8 |
90 |
90 |
88 |
89 |
+0.00% |
131,000 |
2009/9/7 |
90 |
91 |
88 |
89 |
+0.00% |
254,000 |
2009/9/4 |
92 |
92 |
88 |
89 |
-4.30% |
582,000 |
2009/9/3 |
92 |
94 |
92 |
93 |
+1.09% |
161,000 |
2009/9/2 |
93 |
93 |
92 |
92 |
-3.16% |
233,000 |
|