日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/27 |
713 |
714 |
712 |
714 |
+0.28% |
7,500 |
2010/9/24 |
712 |
713 |
712 |
712 |
+0.00% |
5,500 |
2010/9/22 |
712 |
712 |
712 |
712 |
+0.14% |
4,000 |
2010/9/21 |
712 |
712 |
711 |
711 |
-0.14% |
2,500 |
2010/9/17 |
712 |
712 |
712 |
712 |
+0.14% |
500 |
2010/9/15 |
712 |
712 |
711 |
711 |
+0.14% |
3,000 |
2010/9/14 |
708 |
711 |
708 |
710 |
-0.28% |
7,500 |
2010/9/10 |
714 |
714 |
712 |
712 |
+0.00% |
3,000 |
2010/9/9 |
712 |
712 |
712 |
712 |
+0.00% |
1,500 |
2010/9/8 |
712 |
712 |
712 |
712 |
+0.00% |
1,000 |
2010/9/7 |
712 |
712 |
712 |
712 |
+0.28% |
1,500 |
2010/9/6 |
710 |
711 |
701 |
710 |
-0.14% |
47,000 |
2010/9/3 |
711 |
712 |
711 |
711 |
-0.14% |
8,000 |
2010/9/2 |
712 |
712 |
710 |
712 |
+0.00% |
15,500 |
2010/9/1 |
712 |
712 |
711 |
712 |
+0.28% |
19,500 |
2010/8/31 |
715 |
715 |
710 |
710 |
-0.28% |
14,000 |
2010/8/25 |
712 |
712 |
712 |
712 |
+0.00% |
1,000 |
2010/8/24 |
712 |
712 |
712 |
712 |
-0.14% |
2,500 |
2010/8/23 |
713 |
713 |
713 |
713 |
+0.28% |
500 |
2010/8/20 |
711 |
711 |
711 |
711 |
-0.28% |
2,000 |
2010/8/16 |
711 |
713 |
711 |
713 |
+0.14% |
7,000 |
2010/8/13 |
708 |
713 |
708 |
712 |
+0.00% |
10,000 |
2010/8/10 |
712 |
712 |
712 |
712 |
+0.14% |
500 |
2010/8/9 |
711 |
711 |
711 |
711 |
+0.00% |
1,000 |
2010/8/6 |
712 |
712 |
711 |
711 |
-0.14% |
1,500 |
2010/8/5 |
712 |
712 |
712 |
712 |
-0.14% |
500 |
2010/8/4 |
711 |
713 |
711 |
713 |
+0.00% |
1,000 |
2010/8/3 |
713 |
713 |
712 |
713 |
+0.42% |
6,500 |
2010/8/2 |
710 |
713 |
710 |
710 |
+0.28% |
18,000 |
2010/7/30 |
712 |
713 |
708 |
708 |
-0.56% |
25,500 |
2010/7/29 |
712 |
713 |
711 |
712 |
-0.14% |
62,000 |
2010/7/28 |
713 |
714 |
712 |
713 |
+0.14% |
22,000 |
2010/7/27 |
712 |
713 |
712 |
712 |
-0.14% |
13,500 |
2010/7/26 |
711 |
713 |
711 |
713 |
+0.00% |
22,000 |
2010/7/23 |
711 |
713 |
711 |
713 |
+0.00% |
10,000 |
2010/7/22 |
711 |
713 |
711 |
713 |
+0.28% |
15,000 |
2010/7/21 |
711 |
712 |
711 |
711 |
+0.00% |
14,500 |
2010/7/20 |
711 |
713 |
711 |
711 |
+0.00% |
12,000 |
2010/7/16 |
714 |
714 |
710 |
711 |
+0.00% |
13,500 |
2010/7/15 |
710 |
712 |
710 |
711 |
+0.14% |
33,500 |
2010/7/14 |
710 |
712 |
710 |
710 |
+0.14% |
16,000 |
2010/7/13 |
712 |
714 |
708 |
709 |
-0.98% |
37,000 |
2010/7/12 |
716 |
717 |
715 |
716 |
+0.00% |
38,000 |
2010/7/9 |
715 |
718 |
715 |
716 |
-0.14% |
20,500 |
2010/7/8 |
716 |
718 |
715 |
717 |
-0.14% |
36,000 |
2010/7/7 |
718 |
719 |
718 |
718 |
-0.14% |
38,500 |
2010/7/6 |
718 |
719 |
718 |
719 |
+0.14% |
31,000 |
2010/7/5 |
718 |
719 |
718 |
718 |
+0.00% |
16,000 |
2010/7/2 |
718 |
718 |
718 |
718 |
+0.00% |
32,000 |
2010/7/1 |
718 |
719 |
718 |
718 |
-0.14% |
16,500 |
2010/6/30 |
718 |
719 |
718 |
719 |
+0.00% |
18,500 |
2010/6/29 |
718 |
719 |
718 |
719 |
+0.14% |
29,000 |
2010/6/28 |
719 |
719 |
718 |
718 |
+0.00% |
21,000 |
2010/6/25 |
719 |
719 |
718 |
718 |
+0.00% |
57,500 |
2010/6/24 |
719 |
719 |
718 |
718 |
-0.14% |
41,500 |
2010/6/23 |
718 |
719 |
717 |
719 |
+0.14% |
64,500 |
2010/6/22 |
717 |
718 |
717 |
718 |
+0.00% |
86,500 |
2010/6/21 |
717 |
718 |
717 |
718 |
+0.14% |
29,000 |
2010/6/18 |
718 |
719 |
717 |
717 |
-0.28% |
38,500 |
2010/6/17 |
718 |
719 |
717 |
719 |
+0.28% |
85,500 |
2010/6/16 |
717 |
718 |
717 |
717 |
+0.00% |
40,500 |
2010/6/15 |
717 |
717 |
717 |
717 |
+0.00% |
19,500 |
2010/6/14 |
717 |
718 |
717 |
717 |
+0.00% |
46,000 |
2010/6/11 |
717 |
718 |
716 |
717 |
+0.00% |
96,500 |
2010/6/10 |
716 |
717 |
716 |
717 |
+0.14% |
87,500 |
2010/6/9 |
716 |
716 |
715 |
716 |
+0.00% |
150,000 |
2010/6/8 |
715 |
716 |
715 |
716 |
+0.14% |
96,500 |
2010/6/7 |
715 |
716 |
715 |
715 |
+0.00% |
241,500 |
2010/6/4 |
715 |
716 |
714 |
715 |
-0.14% |
164,000 |
2010/6/3 |
715 |
716 |
715 |
716 |
+0.00% |
249,500 |
2010/6/2 |
714 |
716 |
714 |
716 |
+0.14% |
344,000 |
2010/6/1 |
714 |
715 |
713 |
715 |
+0.14% |
344,000 |
2010/5/31 |
713 |
714 |
712 |
714 |
+0.14% |
598,500 |
2010/5/28 |
712 |
714 |
709 |
713 |
+12.82% |
2,075,500 |
2010/5/27 |
632 |
632 |
632 |
632 |
+18.80% |
16,000 |
2010/5/26 |
532 |
532 |
532 |
532 |
+17.70% |
3,500 |
2010/5/25 |
446 |
458 |
446 |
452 |
+1.57% |
11,000 |
2010/5/24 |
445 |
447 |
445 |
445 |
-0.22% |
6,500 |
2010/5/21 |
450 |
450 |
440 |
446 |
-0.89% |
17,000 |
2010/5/20 |
445 |
450 |
445 |
450 |
+0.90% |
7,500 |
2010/5/19 |
444 |
446 |
439 |
446 |
-3.04% |
22,000 |
2010/5/18 |
445 |
460 |
440 |
460 |
+3.37% |
10,500 |
2010/5/17 |
447 |
452 |
445 |
445 |
-1.98% |
7,500 |
2010/5/14 |
461 |
461 |
453 |
454 |
-1.52% |
3,000 |
2010/5/13 |
463 |
463 |
461 |
461 |
-0.65% |
1,000 |
2010/5/12 |
465 |
465 |
464 |
464 |
+1.53% |
1,000 |
2010/5/11 |
459 |
465 |
456 |
457 |
+1.33% |
8,500 |
2010/5/10 |
456 |
460 |
445 |
451 |
-1.10% |
14,000 |
2010/5/7 |
445 |
460 |
445 |
456 |
-0.65% |
10,000 |
2010/5/6 |
458 |
464 |
456 |
459 |
-4.77% |
7,500 |
2010/4/30 |
482 |
488 |
482 |
482 |
-1.63% |
9,500 |
2010/4/28 |
495 |
495 |
489 |
490 |
-2.20% |
4,500 |
2010/4/27 |
505 |
505 |
500 |
501 |
-0.40% |
4,500 |
2010/4/26 |
498 |
503 |
497 |
503 |
+2.65% |
12,000 |
2010/4/23 |
489 |
490 |
489 |
490 |
+0.20% |
1,000 |
2010/4/22 |
495 |
498 |
489 |
489 |
+0.00% |
14,000 |
2010/4/21 |
480 |
489 |
480 |
489 |
+1.66% |
7,000 |
2010/4/20 |
483 |
483 |
481 |
481 |
+0.42% |
3,500 |
2010/4/19 |
478 |
485 |
478 |
479 |
-2.04% |
4,000 |
2010/4/16 |
490 |
490 |
489 |
489 |
-1.21% |
4,000 |
2010/4/15 |
493 |
498 |
493 |
495 |
+0.41% |
7,000 |
2010/4/14 |
482 |
496 |
480 |
493 |
+0.61% |
5,500 |
2010/4/13 |
497 |
497 |
490 |
490 |
-1.21% |
7,000 |
2010/4/12 |
495 |
498 |
495 |
496 |
+0.20% |
12,000 |
2010/4/9 |
488 |
495 |
480 |
495 |
+0.00% |
5,500 |
2010/4/8 |
489 |
500 |
483 |
495 |
+1.23% |
11,000 |
2010/4/7 |
489 |
490 |
482 |
489 |
+0.41% |
4,500 |
2010/4/6 |
486 |
487 |
486 |
487 |
+0.21% |
5,500 |
2010/4/5 |
494 |
494 |
482 |
486 |
-0.21% |
9,500 |
2010/4/2 |
484 |
495 |
484 |
487 |
+1.88% |
19,000 |
2010/4/1 |
482 |
482 |
478 |
478 |
-0.42% |
8,000 |
2010/3/31 |
480 |
484 |
479 |
480 |
+0.00% |
5,500 |
2010/3/30 |
479 |
481 |
476 |
480 |
+1.05% |
6,000 |
2010/3/29 |
472 |
475 |
472 |
475 |
-2.06% |
5,000 |
2010/3/26 |
476 |
485 |
474 |
485 |
+2.54% |
16,000 |
2010/3/25 |
473 |
477 |
472 |
473 |
+0.42% |
7,000 |
2010/3/24 |
478 |
478 |
469 |
471 |
-0.21% |
12,000 |
2010/3/23 |
464 |
472 |
464 |
472 |
+0.21% |
2,000 |
2010/3/19 |
477 |
477 |
471 |
471 |
-1.05% |
9,000 |
2010/3/18 |
477 |
477 |
470 |
476 |
+0.42% |
9,000 |
2010/3/17 |
469 |
474 |
469 |
474 |
+0.85% |
5,500 |
2010/3/16 |
469 |
473 |
468 |
470 |
+0.21% |
7,500 |
2010/3/15 |
460 |
469 |
460 |
469 |
+1.30% |
8,000 |
|