日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
242 |
242 |
220 |
230 |
+5.50% |
10,800 |
2011/9/26 |
230 |
254 |
215 |
218 |
-4.39% |
27,800 |
2011/9/22 |
213 |
277 |
213 |
228 |
+4.59% |
52,900 |
2011/9/21 |
218 |
222 |
215 |
218 |
-0.91% |
4,800 |
2011/9/20 |
205 |
227 |
205 |
220 |
-0.45% |
19,600 |
2011/9/16 |
226 |
226 |
210 |
221 |
-0.45% |
16,400 |
2011/9/15 |
217 |
223 |
217 |
222 |
-1.33% |
8,400 |
2011/9/14 |
232 |
232 |
225 |
225 |
-2.60% |
5,300 |
2011/9/13 |
232 |
232 |
228 |
231 |
-1.28% |
4,500 |
2011/9/12 |
236 |
236 |
230 |
234 |
-1.68% |
6,200 |
2011/9/9 |
238 |
240 |
234 |
238 |
-0.83% |
10,500 |
2011/9/8 |
244 |
244 |
240 |
240 |
+0.00% |
34,900 |
2011/9/7 |
240 |
245 |
236 |
240 |
+0.42% |
13,400 |
2011/9/6 |
241 |
241 |
235 |
239 |
-0.83% |
10,500 |
2011/9/5 |
237 |
241 |
237 |
241 |
+0.42% |
3,200 |
2011/9/2 |
236 |
240 |
234 |
240 |
+1.27% |
3,700 |
2011/9/1 |
244 |
245 |
235 |
237 |
-1.66% |
9,000 |
2011/8/31 |
245 |
245 |
233 |
241 |
+0.00% |
3,500 |
2011/8/30 |
241 |
242 |
237 |
241 |
+3.43% |
2,400 |
2011/8/29 |
236 |
241 |
230 |
233 |
+0.43% |
8,100 |
2011/8/26 |
238 |
242 |
225 |
232 |
-1.69% |
7,500 |
2011/8/25 |
241 |
241 |
234 |
236 |
+1.29% |
3,200 |
2011/8/24 |
240 |
240 |
233 |
233 |
+0.43% |
1,500 |
2011/8/23 |
244 |
244 |
231 |
232 |
-1.69% |
5,300 |
2011/8/22 |
230 |
238 |
230 |
236 |
+1.72% |
2,700 |
2011/8/19 |
237 |
242 |
230 |
232 |
-3.73% |
4,400 |
2011/8/18 |
248 |
248 |
236 |
241 |
-2.43% |
2,000 |
2011/8/17 |
245 |
248 |
240 |
247 |
+0.82% |
2,200 |
2011/8/16 |
240 |
245 |
239 |
245 |
+1.66% |
5,200 |
2011/8/15 |
252 |
252 |
222 |
241 |
-1.23% |
16,800 |
2011/8/12 |
236 |
260 |
235 |
244 |
+6.09% |
32,700 |
2011/8/11 |
226 |
237 |
222 |
230 |
-2.95% |
7,800 |
2011/8/10 |
250 |
250 |
236 |
237 |
+0.00% |
8,400 |
2011/8/9 |
200 |
243 |
198 |
237 |
+11.79% |
17,900 |
2011/8/8 |
227 |
230 |
210 |
212 |
-9.40% |
18,500 |
2011/8/5 |
240 |
240 |
228 |
234 |
-5.26% |
27,300 |
2011/8/4 |
249 |
249 |
244 |
247 |
+1.23% |
6,100 |
2011/8/3 |
247 |
247 |
243 |
244 |
-1.61% |
9,700 |
2011/8/2 |
250 |
250 |
245 |
248 |
-1.20% |
4,800 |
2011/8/1 |
247 |
255 |
247 |
251 |
+1.21% |
3,500 |
2011/7/29 |
248 |
252 |
246 |
248 |
-1.98% |
7,100 |
2011/7/28 |
250 |
253 |
249 |
253 |
+0.80% |
3,800 |
2011/7/27 |
251 |
256 |
250 |
251 |
-2.71% |
7,700 |
2011/7/26 |
260 |
263 |
252 |
258 |
+0.39% |
15,700 |
2011/7/25 |
254 |
278 |
249 |
257 |
+4.05% |
49,400 |
2011/7/22 |
246 |
250 |
246 |
247 |
+0.00% |
7,300 |
2011/7/21 |
249 |
250 |
245 |
247 |
-1.59% |
13,500 |
2011/7/20 |
254 |
256 |
251 |
251 |
+0.80% |
7,900 |
2011/7/19 |
248 |
253 |
247 |
249 |
-1.58% |
7,700 |
2011/7/15 |
254 |
256 |
250 |
253 |
-1.56% |
14,100 |
2011/7/14 |
258 |
261 |
257 |
257 |
-0.39% |
3,900 |
2011/7/13 |
255 |
260 |
255 |
258 |
+0.39% |
2,500 |
2011/7/12 |
255 |
258 |
253 |
257 |
-1.15% |
8,300 |
2011/7/11 |
263 |
264 |
259 |
260 |
-1.52% |
5,600 |
2011/7/8 |
262 |
267 |
262 |
264 |
-0.38% |
5,000 |
2011/7/7 |
262 |
266 |
262 |
265 |
+0.38% |
5,300 |
2011/7/6 |
262 |
265 |
260 |
264 |
+1.15% |
7,000 |
2011/7/5 |
261 |
270 |
261 |
261 |
-0.38% |
9,300 |
2011/7/4 |
255 |
265 |
255 |
262 |
-0.38% |
11,500 |
2011/7/1 |
268 |
268 |
261 |
263 |
+0.00% |
9,900 |
2011/6/30 |
256 |
272 |
251 |
263 |
+5.20% |
25,200 |
2011/6/29 |
249 |
252 |
247 |
250 |
-0.79% |
5,000 |
2011/6/28 |
251 |
254 |
250 |
252 |
+0.40% |
5,500 |
2011/6/27 |
247 |
253 |
247 |
251 |
-0.79% |
8,900 |
2011/6/24 |
254 |
254 |
249 |
253 |
+1.61% |
1,700 |
2011/6/23 |
246 |
252 |
245 |
249 |
+0.00% |
6,000 |
2011/6/22 |
245 |
252 |
245 |
249 |
+0.00% |
10,200 |
2011/6/21 |
245 |
249 |
245 |
249 |
+0.81% |
7,300 |
2011/6/20 |
247 |
252 |
247 |
247 |
-1.98% |
8,700 |
2011/6/17 |
245 |
252 |
242 |
252 |
+0.40% |
14,600 |
2011/6/16 |
252 |
252 |
245 |
251 |
-0.79% |
14,900 |
2011/6/15 |
260 |
260 |
251 |
253 |
+0.00% |
10,700 |
2011/6/14 |
256 |
257 |
251 |
253 |
-0.39% |
5,500 |
2011/6/13 |
258 |
258 |
250 |
254 |
-1.93% |
15,200 |
2011/6/10 |
259 |
264 |
259 |
259 |
-1.15% |
20,500 |
2011/6/9 |
258 |
262 |
258 |
262 |
+0.38% |
3,700 |
2011/6/8 |
265 |
265 |
261 |
261 |
-1.14% |
3,300 |
2011/6/7 |
262 |
270 |
257 |
264 |
+0.38% |
11,500 |
2011/6/6 |
265 |
265 |
263 |
263 |
-0.75% |
7,800 |
2011/6/3 |
272 |
278 |
265 |
265 |
-5.36% |
12,700 |
2011/6/2 |
269 |
285 |
269 |
280 |
-1.75% |
5,100 |
2011/6/1 |
265 |
298 |
262 |
285 |
+6.34% |
18,900 |
2011/5/31 |
267 |
273 |
261 |
268 |
+0.37% |
5,400 |
2011/5/30 |
298 |
298 |
260 |
267 |
-1.11% |
20,500 |
2011/5/27 |
264 |
270 |
261 |
270 |
+3.45% |
6,600 |
2011/5/26 |
265 |
266 |
260 |
261 |
+0.38% |
9,700 |
2011/5/25 |
264 |
265 |
260 |
260 |
-0.38% |
7,400 |
2011/5/24 |
268 |
268 |
261 |
261 |
-1.88% |
8,200 |
2011/5/23 |
255 |
270 |
255 |
266 |
-4.66% |
24,200 |
2011/5/20 |
286 |
287 |
279 |
279 |
-0.71% |
4,200 |
2011/5/19 |
289 |
293 |
281 |
281 |
-2.77% |
5,400 |
2011/5/18 |
305 |
305 |
289 |
289 |
-1.37% |
10,400 |
2011/5/17 |
296 |
299 |
287 |
293 |
+1.74% |
4,700 |
2011/5/16 |
280 |
299 |
280 |
288 |
-1.03% |
8,400 |
2011/5/13 |
305 |
309 |
285 |
291 |
-3.32% |
15,400 |
2011/5/12 |
285 |
310 |
284 |
301 |
+4.88% |
15,900 |
2011/5/11 |
293 |
293 |
286 |
287 |
-1.71% |
4,600 |
2011/5/10 |
285 |
292 |
285 |
292 |
+1.39% |
13,600 |
2011/5/9 |
295 |
295 |
285 |
288 |
-2.04% |
12,800 |
2011/5/6 |
295 |
300 |
290 |
294 |
-0.34% |
21,800 |
2011/5/2 |
268 |
320 |
268 |
295 |
+11.32% |
91,400 |
2011/4/28 |
263 |
268 |
263 |
265 |
+0.00% |
3,500 |
2011/4/27 |
264 |
269 |
262 |
265 |
-0.38% |
3,900 |
2011/4/26 |
265 |
268 |
264 |
266 |
+1.53% |
3,600 |
2011/4/25 |
272 |
272 |
261 |
262 |
-1.50% |
9,100 |
2011/4/22 |
270 |
274 |
265 |
266 |
-1.48% |
6,300 |
2011/4/21 |
272 |
272 |
270 |
270 |
+0.75% |
3,000 |
2011/4/20 |
273 |
273 |
265 |
268 |
-0.37% |
9,900 |
2011/4/19 |
278 |
278 |
261 |
269 |
-4.95% |
28,900 |
2011/4/18 |
289 |
289 |
281 |
283 |
-2.08% |
9,200 |
2011/4/15 |
290 |
290 |
281 |
289 |
-0.69% |
27,900 |
2011/4/14 |
303 |
308 |
287 |
291 |
-6.13% |
44,800 |
2011/4/13 |
318 |
342 |
300 |
310 |
+4.73% |
247,300 |
2011/4/12 |
265 |
320 |
257 |
296 |
+14.29% |
102,600 |
2011/4/11 |
253 |
261 |
253 |
259 |
-0.77% |
6,100 |
2011/4/8 |
251 |
264 |
251 |
261 |
+1.16% |
9,800 |
2011/4/7 |
257 |
264 |
257 |
258 |
+0.78% |
8,100 |
2011/4/6 |
254 |
260 |
254 |
256 |
-1.92% |
7,600 |
2011/4/5 |
260 |
263 |
255 |
261 |
+0.00% |
9,000 |
2011/4/4 |
264 |
267 |
260 |
261 |
-1.14% |
11,100 |
2011/4/1 |
268 |
268 |
264 |
264 |
-2.22% |
3,000 |
2011/3/31 |
261 |
270 |
256 |
270 |
+3.45% |
4,400 |
2011/3/30 |
255 |
262 |
255 |
261 |
+0.00% |
14,300 |
|