日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/8/26 |
100 |
104 |
100 |
104 |
+0.97% |
30,000 |
2011/8/25 |
102 |
104 |
102 |
103 |
-0.96% |
10,000 |
2011/8/24 |
104 |
106 |
104 |
104 |
+0.00% |
6,000 |
2011/8/23 |
101 |
104 |
101 |
104 |
+2.97% |
9,000 |
2011/8/22 |
101 |
103 |
101 |
101 |
+0.00% |
17,000 |
2011/8/19 |
103 |
103 |
101 |
101 |
-1.94% |
10,000 |
2011/8/18 |
104 |
104 |
102 |
103 |
+0.98% |
23,000 |
2011/8/17 |
104 |
104 |
102 |
102 |
-0.97% |
20,000 |
2011/8/16 |
102 |
103 |
102 |
103 |
+1.98% |
27,000 |
2011/8/15 |
101 |
101 |
101 |
101 |
+2.02% |
2,000 |
2011/8/12 |
99 |
99 |
99 |
99 |
+0.00% |
3,000 |
2011/8/11 |
99 |
99 |
99 |
99 |
-1.00% |
1,000 |
2011/8/10 |
99 |
100 |
99 |
100 |
+4.17% |
12,000 |
2011/8/9 |
97 |
97 |
94 |
96 |
-1.03% |
12,000 |
2011/8/8 |
98 |
98 |
97 |
97 |
-1.02% |
11,000 |
2011/8/5 |
99 |
101 |
98 |
98 |
-2.97% |
6,000 |
2011/8/4 |
100 |
101 |
100 |
101 |
+1.00% |
6,000 |
2011/8/3 |
100 |
100 |
100 |
100 |
-0.99% |
3,000 |
2011/8/2 |
102 |
102 |
100 |
101 |
-1.94% |
28,000 |
2011/8/1 |
103 |
103 |
102 |
103 |
+0.00% |
39,000 |
2011/7/29 |
103 |
103 |
103 |
103 |
-0.96% |
1,000 |
2011/7/28 |
104 |
104 |
104 |
104 |
-0.95% |
13,000 |
2011/7/27 |
106 |
106 |
104 |
105 |
+0.00% |
11,000 |
2011/7/26 |
106 |
106 |
103 |
105 |
-0.94% |
40,000 |
2011/7/25 |
107 |
107 |
105 |
106 |
+0.00% |
31,000 |
2011/7/22 |
106 |
106 |
106 |
106 |
+0.00% |
17,000 |
2011/7/21 |
106 |
106 |
106 |
106 |
+0.00% |
10,000 |
2011/7/20 |
105 |
106 |
105 |
106 |
+1.92% |
15,000 |
2011/7/19 |
103 |
105 |
103 |
104 |
+0.00% |
7,000 |
2011/7/15 |
103 |
104 |
103 |
104 |
+0.97% |
8,000 |
2011/7/14 |
103 |
103 |
103 |
103 |
+0.00% |
2,000 |
2011/7/13 |
103 |
103 |
103 |
103 |
+0.00% |
5,000 |
2011/7/12 |
104 |
104 |
102 |
103 |
+0.98% |
15,000 |
2011/7/11 |
102 |
103 |
102 |
102 |
+0.00% |
58,000 |
2011/7/8 |
102 |
102 |
102 |
102 |
+0.00% |
31,000 |
2011/7/7 |
101 |
103 |
101 |
102 |
+0.00% |
61,000 |
2011/7/6 |
106 |
106 |
101 |
102 |
-8.11% |
255,000 |
2011/7/5 |
101 |
111 |
101 |
111 |
+37.04% |
520,000 |
2011/7/4 |
77 |
81 |
76 |
81 |
-1.22% |
6,000 |
2011/6/30 |
82 |
82 |
82 |
82 |
+0.00% |
2,000 |
2011/6/29 |
81 |
83 |
81 |
82 |
+3.80% |
11,000 |
2011/6/28 |
77 |
89 |
77 |
79 |
+5.33% |
28,000 |
2011/6/27 |
75 |
75 |
75 |
75 |
+4.17% |
3,000 |
2011/6/21 |
72 |
72 |
72 |
72 |
+0.00% |
1,000 |
2011/6/20 |
72 |
72 |
72 |
72 |
-2.70% |
3,000 |
2011/6/17 |
74 |
74 |
74 |
74 |
+1.37% |
1,000 |
2011/6/16 |
72 |
73 |
72 |
73 |
-5.19% |
5,000 |
2011/6/15 |
73 |
78 |
73 |
77 |
+1.32% |
6,000 |
2011/6/14 |
73 |
77 |
73 |
76 |
+5.56% |
4,000 |
2011/6/13 |
72 |
72 |
72 |
72 |
-6.49% |
7,000 |
2011/6/9 |
77 |
77 |
77 |
77 |
+0.00% |
1,000 |
2011/6/3 |
77 |
77 |
77 |
77 |
-3.75% |
1,000 |
2011/6/2 |
80 |
80 |
80 |
80 |
-5.88% |
2,000 |
2011/6/1 |
84 |
85 |
84 |
85 |
+0.00% |
2,000 |
2011/5/30 |
85 |
85 |
85 |
85 |
+4.94% |
2,000 |
2011/5/27 |
81 |
83 |
80 |
81 |
+1.25% |
8,000 |
2011/5/26 |
80 |
80 |
80 |
80 |
+5.26% |
2,000 |
2011/5/25 |
76 |
76 |
76 |
76 |
+5.56% |
20,000 |
2011/5/24 |
72 |
72 |
72 |
72 |
-1.37% |
4,000 |
2011/5/23 |
74 |
74 |
73 |
73 |
-5.19% |
13,000 |
2011/5/20 |
78 |
78 |
77 |
77 |
-1.28% |
7,000 |
2011/5/19 |
84 |
84 |
76 |
78 |
-8.24% |
11,000 |
2011/5/13 |
85 |
85 |
85 |
85 |
-2.30% |
1,000 |
2011/5/12 |
86 |
87 |
86 |
87 |
+0.00% |
2,000 |
2011/5/10 |
87 |
87 |
87 |
87 |
+1.16% |
1,000 |
2011/5/9 |
86 |
86 |
86 |
86 |
-1.15% |
1,000 |
2011/5/6 |
86 |
87 |
86 |
87 |
-3.33% |
3,000 |
2011/5/2 |
90 |
90 |
90 |
90 |
+3.45% |
2,000 |
2011/4/28 |
91 |
91 |
87 |
87 |
-4.40% |
2,000 |
2011/4/27 |
91 |
91 |
91 |
91 |
+2.25% |
2,000 |
2011/4/26 |
90 |
90 |
89 |
89 |
+0.00% |
18,000 |
2011/4/21 |
91 |
91 |
89 |
89 |
-2.20% |
2,000 |
2011/4/20 |
89 |
91 |
85 |
91 |
+2.25% |
5,000 |
2011/4/19 |
88 |
89 |
83 |
89 |
+9.88% |
6,000 |
2011/4/15 |
82 |
82 |
81 |
81 |
-4.71% |
4,000 |
2011/4/13 |
83 |
85 |
83 |
85 |
-3.41% |
2,000 |
2011/4/8 |
88 |
88 |
88 |
88 |
+1.15% |
2,000 |
2011/4/6 |
86 |
87 |
86 |
87 |
-5.43% |
2,000 |
2011/3/31 |
92 |
92 |
92 |
92 |
+9.52% |
1,000 |
2011/3/30 |
90 |
90 |
84 |
84 |
-6.67% |
8,000 |
2011/3/29 |
90 |
90 |
90 |
90 |
-1.10% |
5,000 |
2011/3/28 |
93 |
93 |
91 |
91 |
-4.21% |
28,000 |
2011/3/25 |
95 |
95 |
95 |
95 |
+4.40% |
3,000 |
2011/3/24 |
91 |
91 |
91 |
91 |
-3.19% |
3,000 |
2011/3/23 |
95 |
95 |
94 |
94 |
+0.00% |
5,000 |
2011/3/18 |
89 |
94 |
89 |
94 |
+5.62% |
4,000 |
2011/3/17 |
82 |
89 |
81 |
89 |
+15.58% |
7,000 |
2011/3/16 |
68 |
79 |
68 |
77 |
+20.31% |
13,000 |
2011/3/15 |
74 |
74 |
64 |
64 |
-17.95% |
30,000 |
2011/3/14 |
81 |
81 |
64 |
78 |
-25.71% |
19,000 |
2011/3/11 |
101 |
106 |
101 |
105 |
+1.94% |
7,000 |
2011/3/10 |
102 |
103 |
102 |
103 |
-1.90% |
3,000 |
2011/3/9 |
104 |
105 |
100 |
105 |
+0.96% |
14,000 |
2011/3/8 |
104 |
104 |
104 |
104 |
+0.00% |
2,000 |
2011/3/7 |
104 |
105 |
103 |
104 |
+0.97% |
11,000 |
2011/3/4 |
100 |
103 |
100 |
103 |
+1.98% |
17,000 |
2011/3/3 |
104 |
104 |
100 |
101 |
-3.81% |
27,000 |
2011/3/2 |
107 |
107 |
105 |
105 |
-1.87% |
18,000 |
2011/3/1 |
108 |
108 |
107 |
107 |
-1.83% |
6,000 |
2011/2/28 |
115 |
115 |
109 |
109 |
-2.68% |
5,000 |
2011/2/25 |
114 |
114 |
112 |
112 |
+0.00% |
5,000 |
2011/2/23 |
110 |
112 |
110 |
112 |
+3.70% |
2,000 |
2011/2/22 |
107 |
108 |
107 |
108 |
-1.82% |
4,000 |
2011/2/21 |
106 |
110 |
106 |
110 |
+1.85% |
3,000 |
2011/2/18 |
107 |
108 |
107 |
108 |
+1.89% |
3,000 |
2011/2/17 |
105 |
107 |
105 |
106 |
-4.50% |
11,000 |
2011/2/16 |
109 |
111 |
104 |
111 |
-0.89% |
24,000 |
2011/2/15 |
111 |
113 |
110 |
112 |
-2.61% |
8,000 |
2011/2/14 |
107 |
120 |
107 |
115 |
+9.52% |
23,000 |
2011/2/10 |
106 |
106 |
105 |
105 |
-3.67% |
6,000 |
2011/2/9 |
108 |
109 |
108 |
109 |
+2.83% |
3,000 |
2011/2/8 |
107 |
107 |
104 |
106 |
-0.93% |
14,000 |
2011/2/7 |
109 |
110 |
107 |
107 |
-3.60% |
7,000 |
2011/2/4 |
115 |
115 |
104 |
111 |
+0.00% |
24,000 |
2011/2/3 |
112 |
115 |
111 |
111 |
+2.78% |
15,000 |
2011/2/2 |
107 |
123 |
107 |
108 |
+3.85% |
90,000 |
2011/2/1 |
104 |
108 |
104 |
104 |
-0.95% |
14,000 |
2011/1/31 |
106 |
108 |
104 |
105 |
-5.41% |
15,000 |
2011/1/28 |
110 |
111 |
107 |
111 |
-0.89% |
10,000 |
2011/1/27 |
108 |
112 |
108 |
112 |
+5.66% |
12,000 |
2011/1/26 |
111 |
116 |
104 |
106 |
-1.85% |
45,000 |
2011/1/25 |
109 |
110 |
105 |
108 |
+0.93% |
30,000 |
2011/1/24 |
107 |
110 |
104 |
107 |
-2.73% |
28,000 |
|