日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/3/15 |
72 |
72 |
69 |
70 |
-1.41% |
72,000 |
2011/3/14 |
72 |
72 |
70 |
71 |
-1.39% |
59,000 |
2011/3/11 |
73 |
73 |
72 |
72 |
-1.37% |
40,000 |
2011/3/10 |
73 |
73 |
72 |
73 |
+1.39% |
54,000 |
2011/3/9 |
72 |
72 |
72 |
72 |
+0.00% |
18,000 |
2011/3/8 |
72 |
72 |
72 |
72 |
+0.00% |
19,000 |
2011/3/7 |
72 |
72 |
72 |
72 |
+0.00% |
19,000 |
2011/3/4 |
73 |
73 |
72 |
72 |
+0.00% |
16,000 |
2011/3/3 |
72 |
72 |
72 |
72 |
+0.00% |
33,000 |
2011/3/2 |
72 |
72 |
72 |
72 |
+0.00% |
23,000 |
2011/3/1 |
72 |
72 |
72 |
72 |
+0.00% |
8,000 |
2011/2/28 |
72 |
72 |
72 |
72 |
+0.00% |
16,000 |
2011/2/25 |
72 |
72 |
72 |
72 |
-1.37% |
9,000 |
2011/2/24 |
72 |
73 |
72 |
73 |
+1.39% |
17,000 |
2011/2/23 |
72 |
72 |
72 |
72 |
+0.00% |
12,000 |
2011/2/22 |
72 |
72 |
72 |
72 |
+0.00% |
29,000 |
2011/2/21 |
72 |
73 |
72 |
72 |
+0.00% |
23,000 |
2011/2/18 |
72 |
73 |
72 |
72 |
+0.00% |
59,000 |
2011/2/17 |
73 |
73 |
72 |
72 |
-1.37% |
66,000 |
2011/2/16 |
73 |
73 |
72 |
73 |
+0.00% |
79,000 |
2011/2/15 |
73 |
73 |
73 |
73 |
+0.00% |
11,000 |
2011/2/14 |
73 |
73 |
73 |
73 |
+0.00% |
15,000 |
2011/2/10 |
73 |
73 |
73 |
73 |
+0.00% |
5,000 |
2011/2/9 |
73 |
73 |
73 |
73 |
+0.00% |
3,000 |
2011/2/8 |
73 |
73 |
73 |
73 |
+0.00% |
6,000 |
2011/2/7 |
73 |
73 |
73 |
73 |
+0.00% |
6,000 |
2011/2/4 |
73 |
73 |
73 |
73 |
+0.00% |
11,000 |
2011/2/3 |
73 |
73 |
73 |
73 |
+0.00% |
15,000 |
2011/2/2 |
73 |
73 |
73 |
73 |
+0.00% |
25,000 |
2011/2/1 |
73 |
73 |
73 |
73 |
+0.00% |
14,000 |
2011/1/31 |
73 |
73 |
73 |
73 |
+0.00% |
9,000 |
2011/1/28 |
73 |
73 |
73 |
73 |
+0.00% |
1,000 |
2011/1/27 |
73 |
73 |
73 |
73 |
+0.00% |
9,000 |
2011/1/26 |
73 |
73 |
73 |
73 |
+0.00% |
2,000 |
2011/1/25 |
73 |
73 |
73 |
73 |
+0.00% |
14,000 |
2011/1/24 |
73 |
73 |
73 |
73 |
+0.00% |
3,000 |
2011/1/21 |
73 |
73 |
73 |
73 |
+0.00% |
5,000 |
2011/1/20 |
73 |
73 |
73 |
73 |
+0.00% |
22,000 |
2011/1/19 |
73 |
73 |
73 |
73 |
+0.00% |
18,000 |
2011/1/18 |
73 |
73 |
73 |
73 |
+0.00% |
6,000 |
2011/1/17 |
73 |
73 |
73 |
73 |
+0.00% |
1,000 |
2011/1/14 |
73 |
73 |
73 |
73 |
+0.00% |
3,000 |
2011/1/13 |
73 |
73 |
73 |
73 |
+1.39% |
2,000 |
2011/1/12 |
73 |
73 |
72 |
72 |
+0.00% |
7,000 |
2011/1/11 |
72 |
73 |
72 |
72 |
+0.00% |
21,000 |
2011/1/7 |
72 |
72 |
72 |
72 |
+0.00% |
2,000 |
2011/1/6 |
73 |
73 |
72 |
72 |
+0.00% |
31,000 |
2011/1/5 |
72 |
72 |
72 |
72 |
-1.37% |
4,000 |
2011/1/4 |
72 |
73 |
72 |
73 |
+1.39% |
16,000 |
2010/12/30 |
72 |
72 |
72 |
72 |
+0.00% |
10,000 |
2010/12/29 |
72 |
72 |
72 |
72 |
+0.00% |
21,000 |
2010/12/28 |
72 |
72 |
72 |
72 |
-1.37% |
3,000 |
2010/12/27 |
72 |
73 |
72 |
73 |
+0.00% |
23,000 |
2010/12/24 |
72 |
73 |
72 |
73 |
+1.39% |
11,000 |
2010/12/22 |
72 |
72 |
72 |
72 |
+0.00% |
20,000 |
2010/12/21 |
72 |
72 |
72 |
72 |
+0.00% |
38,000 |
2010/12/20 |
72 |
72 |
72 |
72 |
+0.00% |
196,000 |
2010/12/17 |
72 |
72 |
72 |
72 |
-1.37% |
64,000 |
2010/12/16 |
73 |
73 |
73 |
73 |
+0.00% |
114,000 |
2010/12/15 |
73 |
73 |
73 |
73 |
+0.00% |
41,000 |
2010/12/14 |
73 |
73 |
73 |
73 |
-1.35% |
140,000 |
2010/12/13 |
73 |
74 |
73 |
74 |
+1.37% |
175,000 |
2010/12/10 |
73 |
73 |
73 |
73 |
+0.00% |
129,000 |
2010/12/9 |
73 |
73 |
73 |
73 |
+0.00% |
78,000 |
2010/12/8 |
73 |
74 |
73 |
73 |
+0.00% |
167,000 |
2010/12/7 |
73 |
74 |
73 |
73 |
+0.00% |
60,000 |
2010/12/6 |
74 |
74 |
73 |
73 |
-1.35% |
130,000 |
2010/12/3 |
73 |
74 |
73 |
74 |
+0.00% |
240,000 |
2010/12/2 |
74 |
74 |
73 |
74 |
+0.00% |
145,000 |
2010/12/1 |
73 |
74 |
73 |
74 |
+1.37% |
262,000 |
2010/11/30 |
73 |
73 |
73 |
73 |
+0.00% |
150,000 |
2010/11/29 |
73 |
74 |
73 |
73 |
+0.00% |
172,000 |
2010/11/26 |
73 |
74 |
73 |
73 |
+0.00% |
104,000 |
2010/11/25 |
74 |
74 |
73 |
73 |
+0.00% |
275,000 |
2010/11/24 |
73 |
74 |
73 |
73 |
+0.00% |
306,000 |
2010/11/22 |
73 |
73 |
73 |
73 |
+0.00% |
486,000 |
2010/11/19 |
73 |
73 |
73 |
73 |
-1.35% |
287,000 |
2010/11/18 |
73 |
74 |
73 |
74 |
+0.00% |
139,000 |
2010/11/17 |
74 |
74 |
73 |
74 |
+0.00% |
327,000 |
2010/11/16 |
73 |
74 |
73 |
74 |
+1.37% |
184,000 |
2010/11/15 |
73 |
74 |
73 |
73 |
+0.00% |
355,000 |
2010/11/12 |
74 |
74 |
73 |
73 |
+0.00% |
344,000 |
2010/11/11 |
73 |
74 |
73 |
73 |
+0.00% |
411,000 |
2010/11/10 |
73 |
74 |
73 |
73 |
-1.35% |
561,000 |
2010/11/9 |
73 |
74 |
73 |
74 |
+34.55% |
647,000 |
2010/11/8 |
56 |
57 |
55 |
55 |
-1.79% |
9,000 |
2010/11/5 |
53 |
56 |
53 |
56 |
+0.00% |
5,000 |
2010/11/4 |
54 |
56 |
53 |
56 |
+3.70% |
5,000 |
2010/11/2 |
54 |
55 |
54 |
54 |
+0.00% |
33,000 |
2010/11/1 |
56 |
56 |
52 |
54 |
-5.26% |
13,000 |
2010/10/29 |
58 |
58 |
57 |
57 |
+0.00% |
6,000 |
2010/10/28 |
57 |
57 |
56 |
57 |
-3.39% |
29,000 |
2010/10/27 |
60 |
60 |
59 |
59 |
+0.00% |
7,000 |
2010/10/26 |
60 |
61 |
59 |
59 |
+0.00% |
16,000 |
2010/10/25 |
62 |
64 |
58 |
59 |
-1.67% |
35,000 |
2010/10/22 |
57 |
61 |
57 |
60 |
+5.26% |
33,000 |
2010/10/21 |
56 |
58 |
56 |
57 |
+0.00% |
6,000 |
2010/10/20 |
57 |
57 |
57 |
57 |
-3.39% |
7,000 |
2010/10/19 |
57 |
59 |
56 |
59 |
-1.67% |
21,000 |
2010/10/18 |
60 |
62 |
59 |
60 |
-1.64% |
23,000 |
2010/10/15 |
59 |
69 |
59 |
61 |
+0.00% |
50,000 |
2010/10/14 |
69 |
70 |
58 |
61 |
-22.78% |
140,000 |
2010/10/13 |
49 |
79 |
49 |
79 |
+61.22% |
251,000 |
2010/10/12 |
50 |
50 |
49 |
49 |
-10.91% |
11,000 |
2010/10/7 |
56 |
56 |
55 |
55 |
+0.00% |
2,000 |
2010/10/6 |
55 |
55 |
55 |
55 |
-1.79% |
2,000 |
2010/10/5 |
58 |
58 |
55 |
56 |
-5.08% |
17,000 |
2010/10/4 |
62 |
62 |
59 |
59 |
-1.67% |
13,000 |
2010/10/1 |
61 |
63 |
60 |
60 |
-1.64% |
11,000 |
2010/9/30 |
60 |
65 |
60 |
61 |
+1.67% |
42,000 |
2010/9/29 |
55 |
80 |
54 |
60 |
+5.26% |
160,000 |
2010/9/28 |
56 |
57 |
55 |
57 |
+0.00% |
7,000 |
2010/9/27 |
58 |
59 |
56 |
57 |
-9.52% |
20,000 |
2010/9/24 |
65 |
65 |
63 |
63 |
+3.28% |
9,000 |
2010/9/22 |
65 |
65 |
60 |
61 |
-6.15% |
3,000 |
2010/9/21 |
61 |
65 |
60 |
65 |
+0.00% |
7,000 |
2010/9/17 |
67 |
67 |
59 |
65 |
-8.45% |
42,000 |
2010/9/16 |
54 |
77 |
54 |
71 |
+42.00% |
149,000 |
2010/9/15 |
50 |
50 |
48 |
50 |
+0.00% |
8,000 |
2010/9/14 |
50 |
50 |
50 |
50 |
+4.17% |
1,000 |
2010/9/13 |
49 |
49 |
48 |
48 |
+2.13% |
3,000 |
2010/9/8 |
48 |
48 |
47 |
47 |
-6.00% |
3,000 |
2010/9/6 |
50 |
50 |
50 |
50 |
+0.00% |
1,000 |
|