日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/3 |
895 |
895 |
895 |
895 |
+0.11% |
2,000 |
2010/9/1 |
894 |
894 |
894 |
894 |
-0.11% |
1,000 |
2010/8/31 |
895 |
895 |
895 |
895 |
+0.00% |
3,000 |
2010/8/30 |
895 |
895 |
895 |
895 |
+0.00% |
2,000 |
2010/8/26 |
895 |
895 |
895 |
895 |
+0.00% |
1,000 |
2010/8/23 |
895 |
895 |
895 |
895 |
-0.11% |
1,000 |
2010/8/20 |
896 |
896 |
896 |
896 |
+0.22% |
1,000 |
2010/8/18 |
894 |
894 |
894 |
894 |
-0.11% |
1,000 |
2010/8/16 |
895 |
895 |
895 |
895 |
+0.00% |
1,000 |
2010/8/13 |
895 |
895 |
895 |
895 |
+0.00% |
2,000 |
2010/8/11 |
895 |
895 |
895 |
895 |
-0.11% |
1,000 |
2010/8/10 |
896 |
896 |
896 |
896 |
+0.11% |
1,000 |
2010/8/9 |
895 |
895 |
895 |
895 |
+0.00% |
1,000 |
2010/8/6 |
894 |
895 |
894 |
895 |
+0.00% |
3,000 |
2010/7/30 |
895 |
895 |
895 |
895 |
+0.00% |
1,000 |
2010/7/28 |
895 |
895 |
895 |
895 |
+0.00% |
1,000 |
2010/7/20 |
895 |
895 |
895 |
895 |
-0.22% |
1,000 |
2010/7/16 |
897 |
897 |
897 |
897 |
+0.22% |
1,000 |
2010/7/15 |
895 |
895 |
895 |
895 |
-0.11% |
2,000 |
2010/7/5 |
895 |
896 |
895 |
896 |
+0.11% |
6,000 |
2010/7/2 |
895 |
895 |
895 |
895 |
+0.00% |
1,000 |
2010/7/1 |
895 |
895 |
895 |
895 |
+0.11% |
3,000 |
2010/6/29 |
894 |
894 |
894 |
894 |
+0.11% |
3,000 |
2010/6/25 |
893 |
893 |
893 |
893 |
+0.00% |
5,000 |
2010/6/24 |
893 |
893 |
893 |
893 |
+0.00% |
3,000 |
2010/6/23 |
893 |
893 |
893 |
893 |
+0.00% |
2,000 |
2010/6/21 |
893 |
893 |
893 |
893 |
+0.00% |
1,000 |
2010/6/17 |
893 |
893 |
893 |
893 |
+0.34% |
1,000 |
2010/6/14 |
890 |
890 |
890 |
890 |
+0.00% |
1,000 |
2010/6/11 |
890 |
890 |
890 |
890 |
+0.00% |
1,000 |
2010/6/10 |
890 |
890 |
890 |
890 |
+0.11% |
1,000 |
2010/6/9 |
890 |
890 |
889 |
889 |
-0.22% |
3,000 |
2010/6/8 |
891 |
891 |
891 |
891 |
+0.11% |
3,000 |
2010/6/7 |
890 |
890 |
890 |
890 |
+0.11% |
3,000 |
2010/6/4 |
889 |
889 |
889 |
889 |
+0.00% |
1,000 |
2010/6/3 |
888 |
889 |
888 |
889 |
+0.11% |
3,000 |
2010/6/2 |
889 |
890 |
888 |
888 |
-0.89% |
5,000 |
2010/6/1 |
896 |
896 |
896 |
896 |
+0.67% |
2,000 |
2010/5/31 |
891 |
891 |
890 |
890 |
-0.78% |
5,000 |
2010/5/28 |
895 |
897 |
895 |
897 |
+0.34% |
8,000 |
2010/5/27 |
895 |
895 |
894 |
894 |
-0.11% |
8,000 |
2010/5/26 |
895 |
895 |
895 |
895 |
-0.33% |
2,000 |
2010/5/25 |
898 |
898 |
898 |
898 |
-0.44% |
1,000 |
2010/5/24 |
902 |
902 |
900 |
902 |
+0.11% |
14,000 |
2010/5/21 |
901 |
901 |
901 |
901 |
+0.00% |
1,000 |
2010/5/20 |
901 |
901 |
901 |
901 |
-0.11% |
9,000 |
2010/5/19 |
901 |
902 |
899 |
902 |
+0.11% |
6,000 |
2010/5/18 |
901 |
901 |
901 |
901 |
-0.11% |
4,000 |
2010/5/17 |
902 |
903 |
902 |
902 |
+0.00% |
23,000 |
2010/5/14 |
902 |
902 |
902 |
902 |
+0.00% |
25,000 |
2010/5/13 |
902 |
902 |
902 |
902 |
+0.00% |
19,000 |
2010/5/12 |
902 |
903 |
902 |
902 |
+0.00% |
7,000 |
2010/5/11 |
902 |
902 |
902 |
902 |
+0.00% |
6,000 |
2010/5/10 |
902 |
902 |
902 |
902 |
+0.11% |
27,000 |
2010/5/7 |
902 |
902 |
901 |
901 |
-0.11% |
14,000 |
2010/5/6 |
902 |
902 |
902 |
902 |
-0.11% |
5,000 |
2010/4/30 |
903 |
903 |
903 |
903 |
+0.11% |
24,000 |
2010/4/28 |
902 |
902 |
902 |
902 |
+0.00% |
16,000 |
2010/4/27 |
902 |
902 |
902 |
902 |
-0.33% |
33,000 |
2010/4/26 |
905 |
905 |
905 |
905 |
+0.00% |
30,000 |
2010/4/23 |
905 |
905 |
905 |
905 |
+0.00% |
56,000 |
2010/4/22 |
905 |
906 |
905 |
905 |
+0.56% |
240,000 |
2010/4/21 |
901 |
901 |
900 |
900 |
-0.11% |
88,000 |
2010/4/20 |
915 |
915 |
901 |
901 |
+32.50% |
62,000 |
2010/4/15 |
690 |
690 |
680 |
680 |
-0.73% |
2,000 |
2010/4/12 |
685 |
685 |
685 |
685 |
+0.74% |
2,000 |
2010/4/8 |
680 |
680 |
680 |
680 |
+0.74% |
2,000 |
2010/4/6 |
675 |
675 |
675 |
675 |
-0.15% |
1,000 |
2010/4/5 |
676 |
676 |
676 |
676 |
+0.90% |
1,000 |
2010/4/1 |
670 |
670 |
670 |
670 |
-0.74% |
2,000 |
2010/3/26 |
665 |
675 |
665 |
675 |
+1.50% |
4,000 |
2010/3/25 |
670 |
680 |
665 |
665 |
-2.21% |
11,000 |
2010/3/24 |
680 |
680 |
680 |
680 |
+2.72% |
2,000 |
2010/3/23 |
672 |
672 |
662 |
662 |
-3.36% |
3,000 |
2010/3/19 |
684 |
685 |
684 |
685 |
-0.58% |
2,000 |
2010/3/15 |
689 |
689 |
689 |
689 |
+2.84% |
1,000 |
2010/3/12 |
670 |
670 |
670 |
670 |
-2.90% |
1,000 |
2010/3/10 |
690 |
690 |
690 |
690 |
+2.83% |
1,000 |
2010/3/4 |
671 |
671 |
671 |
671 |
+0.00% |
1,000 |
2010/2/22 |
691 |
691 |
671 |
671 |
+0.00% |
3,000 |
2010/2/18 |
671 |
671 |
671 |
671 |
+0.15% |
1,000 |
2010/2/16 |
670 |
670 |
670 |
670 |
-1.47% |
1,000 |
2010/2/15 |
680 |
680 |
680 |
680 |
+3.03% |
1,000 |
2010/2/10 |
660 |
660 |
660 |
660 |
+1.54% |
2,000 |
2010/2/9 |
653 |
653 |
650 |
650 |
-3.42% |
4,000 |
2010/2/8 |
672 |
673 |
672 |
673 |
+0.45% |
2,000 |
2010/2/3 |
671 |
671 |
670 |
670 |
-0.45% |
2,000 |
2010/2/2 |
673 |
673 |
673 |
673 |
-2.32% |
1,000 |
2010/1/20 |
689 |
689 |
689 |
689 |
+2.68% |
3,000 |
2010/1/18 |
671 |
671 |
671 |
671 |
-1.47% |
1,000 |
2010/1/15 |
690 |
690 |
681 |
681 |
-0.58% |
3,000 |
2010/1/12 |
685 |
685 |
685 |
685 |
+1.48% |
1,000 |
2010/1/8 |
675 |
675 |
675 |
675 |
-3.57% |
1,000 |
2009/12/21 |
700 |
700 |
700 |
700 |
+0.00% |
3,000 |
2009/12/18 |
700 |
700 |
700 |
700 |
-0.14% |
1,000 |
2009/12/15 |
701 |
701 |
701 |
701 |
+3.09% |
9,000 |
2009/12/11 |
680 |
680 |
680 |
680 |
+6.25% |
2,000 |
2009/11/30 |
640 |
640 |
640 |
640 |
-0.78% |
1,000 |
2009/11/27 |
645 |
645 |
645 |
645 |
-5.15% |
1,000 |
2009/11/20 |
680 |
680 |
680 |
680 |
+0.00% |
2,000 |
2009/11/16 |
680 |
680 |
680 |
680 |
+3.03% |
1,000 |
2009/11/13 |
660 |
660 |
660 |
660 |
+0.00% |
1,000 |
2009/11/10 |
660 |
660 |
660 |
660 |
+3.12% |
2,000 |
2009/11/6 |
640 |
640 |
640 |
640 |
-3.03% |
1,000 |
2009/10/20 |
660 |
660 |
660 |
660 |
+0.00% |
2,000 |
2009/10/19 |
660 |
660 |
660 |
660 |
+0.15% |
1,000 |
2009/10/15 |
659 |
659 |
659 |
659 |
-0.15% |
2,000 |
2009/10/13 |
660 |
660 |
660 |
660 |
+1.54% |
2,000 |
2009/10/8 |
636 |
650 |
636 |
650 |
+1.56% |
2,000 |
2009/10/6 |
640 |
640 |
640 |
640 |
-1.54% |
1,000 |
2009/10/1 |
650 |
650 |
650 |
650 |
-5.80% |
1,000 |
2009/9/24 |
690 |
690 |
690 |
690 |
+0.00% |
2,000 |
2009/9/18 |
690 |
690 |
690 |
690 |
+2.53% |
1,000 |
2009/9/16 |
673 |
673 |
673 |
673 |
+0.30% |
1,000 |
2009/9/15 |
671 |
671 |
671 |
671 |
+1.67% |
1,000 |
2009/9/11 |
660 |
660 |
660 |
660 |
+0.00% |
1,000 |
2009/9/10 |
660 |
660 |
660 |
660 |
+1.54% |
2,000 |
2009/9/8 |
650 |
650 |
650 |
650 |
+0.00% |
1,000 |
2009/9/7 |
650 |
650 |
650 |
650 |
+0.15% |
3,000 |
2009/9/4 |
649 |
649 |
649 |
649 |
+1.41% |
2,000 |
2009/8/28 |
640 |
640 |
640 |
640 |
+0.00% |
1,000 |
2009/8/27 |
640 |
640 |
640 |
640 |
+1.43% |
1,000 |
2009/8/21 |
631 |
631 |
631 |
631 |
-1.41% |
3,000 |
|