日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/7/28 |
145 |
145 |
145 |
145 |
+0.00% |
37,000 |
2011/7/27 |
145 |
145 |
145 |
145 |
+0.00% |
5,000 |
2011/7/26 |
145 |
146 |
145 |
145 |
+0.00% |
39,000 |
2011/7/25 |
145 |
145 |
145 |
145 |
+0.00% |
57,000 |
2011/7/22 |
145 |
145 |
145 |
145 |
+0.00% |
811,000 |
2011/7/21 |
145 |
145 |
145 |
145 |
+0.00% |
43,000 |
2011/7/20 |
145 |
145 |
145 |
145 |
+0.00% |
25,000 |
2011/7/19 |
145 |
145 |
145 |
145 |
+0.00% |
34,000 |
2011/7/15 |
145 |
145 |
145 |
145 |
+0.00% |
21,000 |
2011/7/14 |
145 |
145 |
145 |
145 |
+0.00% |
76,000 |
2011/7/13 |
145 |
146 |
145 |
145 |
-0.68% |
50,000 |
2011/7/12 |
145 |
146 |
145 |
146 |
+0.69% |
29,000 |
2011/7/11 |
145 |
145 |
145 |
145 |
+0.00% |
258,000 |
2011/7/8 |
145 |
145 |
145 |
145 |
+0.00% |
29,000 |
2011/7/7 |
145 |
145 |
145 |
145 |
+0.00% |
39,000 |
2011/7/6 |
145 |
146 |
145 |
145 |
+0.00% |
82,000 |
2011/7/5 |
145 |
145 |
145 |
145 |
+0.00% |
48,000 |
2011/7/4 |
144 |
145 |
144 |
145 |
+0.00% |
108,000 |
2011/7/1 |
145 |
146 |
145 |
145 |
-0.68% |
91,000 |
2011/6/30 |
145 |
146 |
145 |
146 |
+0.00% |
73,000 |
2011/6/29 |
144 |
146 |
144 |
146 |
+1.39% |
313,000 |
2011/6/28 |
145 |
146 |
144 |
144 |
-0.69% |
23,000 |
2011/6/27 |
144 |
145 |
144 |
145 |
+0.69% |
19,000 |
2011/6/24 |
145 |
146 |
144 |
144 |
-1.37% |
10,000 |
2011/6/23 |
145 |
146 |
145 |
146 |
+0.00% |
6,000 |
2011/6/22 |
146 |
146 |
146 |
146 |
+0.00% |
14,000 |
2011/6/21 |
145 |
146 |
144 |
146 |
+0.69% |
49,000 |
2011/6/20 |
145 |
145 |
144 |
145 |
+0.00% |
19,000 |
2011/6/17 |
144 |
145 |
144 |
145 |
+0.69% |
64,000 |
2011/6/16 |
145 |
145 |
144 |
144 |
-1.37% |
7,000 |
2011/6/15 |
146 |
146 |
146 |
146 |
+0.00% |
3,000 |
2011/6/14 |
144 |
146 |
144 |
146 |
+1.39% |
18,000 |
2011/6/13 |
144 |
145 |
144 |
144 |
+0.00% |
8,000 |
2011/6/10 |
145 |
145 |
144 |
144 |
+0.00% |
117,000 |
2011/6/9 |
144 |
145 |
144 |
144 |
+0.00% |
13,000 |
2011/6/8 |
145 |
145 |
144 |
144 |
-0.69% |
15,000 |
2011/6/7 |
144 |
145 |
144 |
145 |
+0.69% |
18,000 |
2011/6/6 |
145 |
145 |
144 |
144 |
-0.69% |
11,000 |
2011/6/3 |
144 |
146 |
144 |
145 |
+0.69% |
107,000 |
2011/6/2 |
144 |
144 |
144 |
144 |
-1.37% |
12,000 |
2011/6/1 |
144 |
146 |
144 |
146 |
+1.39% |
398,000 |
2011/5/31 |
146 |
146 |
144 |
144 |
-1.37% |
23,000 |
2011/5/30 |
144 |
146 |
144 |
146 |
+1.39% |
81,000 |
2011/5/27 |
144 |
144 |
144 |
144 |
+0.00% |
8,000 |
2011/5/26 |
145 |
146 |
144 |
144 |
-0.69% |
18,000 |
2011/5/25 |
145 |
146 |
144 |
145 |
+0.69% |
89,000 |
2011/5/24 |
144 |
145 |
144 |
144 |
-0.69% |
27,000 |
2011/5/23 |
144 |
145 |
144 |
145 |
+0.69% |
17,000 |
2011/5/20 |
144 |
145 |
144 |
144 |
+0.00% |
8,000 |
2011/5/19 |
145 |
145 |
144 |
144 |
-0.69% |
18,000 |
2011/5/18 |
144 |
145 |
144 |
145 |
+0.69% |
106,000 |
2011/5/17 |
144 |
145 |
144 |
144 |
+0.00% |
24,000 |
2011/5/16 |
144 |
144 |
144 |
144 |
+0.00% |
15,000 |
2011/5/13 |
144 |
145 |
144 |
144 |
+0.00% |
423,000 |
2011/5/12 |
144 |
144 |
144 |
144 |
-0.69% |
12,000 |
2011/5/11 |
144 |
145 |
144 |
145 |
+0.69% |
14,000 |
2011/5/10 |
144 |
144 |
144 |
144 |
+0.00% |
24,000 |
2011/5/9 |
144 |
145 |
144 |
144 |
+0.00% |
42,000 |
2011/5/6 |
144 |
145 |
144 |
144 |
+0.00% |
131,000 |
2011/5/2 |
145 |
145 |
144 |
144 |
+0.00% |
229,000 |
2011/4/28 |
146 |
146 |
144 |
144 |
-1.37% |
628,000 |
2011/4/27 |
146 |
191 |
145 |
146 |
+0.69% |
2,222,000 |
2011/4/26 |
145 |
146 |
144 |
145 |
+0.00% |
174,000 |
2011/4/25 |
145 |
146 |
144 |
145 |
+0.00% |
21,000 |
2011/4/22 |
144 |
145 |
144 |
145 |
+0.69% |
86,000 |
2011/4/21 |
146 |
146 |
144 |
144 |
-0.69% |
45,000 |
2011/4/20 |
144 |
146 |
144 |
145 |
+0.69% |
697,000 |
2011/4/19 |
146 |
146 |
144 |
144 |
-1.37% |
30,000 |
2011/4/18 |
144 |
146 |
144 |
146 |
+0.69% |
71,000 |
2011/4/15 |
146 |
146 |
144 |
145 |
-0.68% |
76,000 |
2011/4/14 |
145 |
146 |
144 |
146 |
+0.69% |
107,000 |
2011/4/13 |
145 |
146 |
145 |
145 |
+0.00% |
79,000 |
2011/4/12 |
144 |
146 |
144 |
145 |
-0.68% |
108,000 |
2011/4/11 |
144 |
146 |
144 |
146 |
+1.39% |
116,000 |
2011/4/8 |
144 |
145 |
144 |
144 |
+0.00% |
350,000 |
2011/4/7 |
144 |
145 |
144 |
144 |
-1.37% |
154,000 |
2011/4/6 |
145 |
146 |
144 |
146 |
+1.39% |
137,000 |
2011/4/5 |
144 |
145 |
144 |
144 |
+0.00% |
228,000 |
2011/4/4 |
144 |
145 |
144 |
144 |
+0.00% |
195,000 |
2011/4/1 |
144 |
146 |
144 |
144 |
-1.37% |
84,000 |
2011/3/31 |
145 |
146 |
144 |
146 |
+0.69% |
302,000 |
2011/3/30 |
145 |
145 |
144 |
145 |
+0.00% |
231,000 |
2011/3/29 |
145 |
145 |
144 |
145 |
-0.68% |
127,000 |
2011/3/28 |
145 |
146 |
144 |
146 |
+0.69% |
308,000 |
2011/3/25 |
144 |
145 |
143 |
145 |
+1.40% |
274,000 |
2011/3/24 |
144 |
144 |
143 |
143 |
-1.38% |
194,000 |
2011/3/23 |
145 |
146 |
143 |
145 |
+0.69% |
327,000 |
2011/3/22 |
145 |
145 |
143 |
144 |
-1.37% |
285,000 |
2011/3/18 |
146 |
146 |
145 |
146 |
+0.00% |
396,000 |
2011/3/17 |
144 |
146 |
144 |
146 |
+0.69% |
4,311,000 |
2011/3/16 |
145 |
146 |
144 |
145 |
+4.32% |
16,651,000 |
2011/3/15 |
142 |
142 |
134 |
139 |
-1.42% |
10,859,000 |
2011/3/14 |
135 |
142 |
128 |
141 |
-2.76% |
15,148,000 |
2011/3/11 |
145 |
146 |
145 |
145 |
+0.00% |
686,000 |
2011/3/10 |
145 |
146 |
145 |
145 |
+0.00% |
925,000 |
2011/3/9 |
145 |
146 |
145 |
145 |
+0.00% |
522,000 |
2011/3/8 |
145 |
146 |
145 |
145 |
+0.00% |
554,000 |
2011/3/7 |
145 |
146 |
145 |
145 |
+0.00% |
384,000 |
2011/3/4 |
145 |
146 |
145 |
145 |
+0.00% |
571,000 |
2011/3/3 |
145 |
146 |
145 |
145 |
+0.00% |
709,000 |
2011/3/2 |
146 |
146 |
145 |
145 |
+0.00% |
500,000 |
2011/3/1 |
146 |
146 |
145 |
145 |
+0.00% |
592,000 |
2011/2/28 |
145 |
146 |
145 |
145 |
-0.68% |
743,000 |
2011/2/25 |
145 |
146 |
145 |
146 |
+0.69% |
721,000 |
2011/2/24 |
145 |
146 |
145 |
145 |
+0.00% |
2,683,000 |
2011/2/23 |
145 |
146 |
145 |
145 |
+0.00% |
2,017,000 |
2011/2/22 |
145 |
146 |
145 |
145 |
+0.00% |
2,432,000 |
2011/2/21 |
145 |
146 |
145 |
145 |
+0.00% |
3,026,000 |
2011/2/18 |
145 |
146 |
145 |
145 |
+0.00% |
2,866,000 |
2011/2/17 |
145 |
146 |
145 |
145 |
+0.00% |
11,771,000 |
2011/2/16 |
145 |
146 |
145 |
145 |
+0.00% |
6,962,000 |
2011/2/15 |
145 |
146 |
145 |
145 |
+0.00% |
9,855,000 |
2011/2/14 |
145 |
146 |
145 |
145 |
+25.00% |
20,045,000 |
2011/2/10 |
113 |
116 |
112 |
116 |
+3.57% |
1,321,000 |
2011/2/9 |
114 |
115 |
112 |
112 |
-0.88% |
799,000 |
2011/2/8 |
113 |
116 |
112 |
113 |
+0.00% |
1,474,000 |
2011/2/7 |
112 |
114 |
112 |
113 |
+0.00% |
877,000 |
2011/2/4 |
113 |
113 |
112 |
113 |
+0.00% |
222,000 |
2011/2/3 |
113 |
113 |
111 |
113 |
+0.00% |
352,000 |
2011/2/2 |
113 |
113 |
112 |
113 |
+1.80% |
747,000 |
2011/2/1 |
113 |
113 |
111 |
111 |
-0.89% |
420,000 |
2011/1/31 |
111 |
112 |
111 |
112 |
-0.88% |
1,008,000 |
2011/1/28 |
113 |
114 |
112 |
113 |
-0.88% |
1,508,000 |
|