| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/3/10 |
512 |
516 |
507 |
508 |
-0.20% |
8,633,000 |
| 2010/3/9 |
510 |
519 |
508 |
509 |
+0.20% |
8,526,000 |
| 2010/3/8 |
514 |
514 |
504 |
508 |
+0.99% |
8,204,000 |
| 2010/3/5 |
508 |
510 |
502 |
503 |
+0.00% |
8,622,000 |
| 2010/3/4 |
507 |
508 |
502 |
503 |
-1.37% |
4,520,000 |
| 2010/3/3 |
516 |
517 |
506 |
510 |
-0.97% |
7,052,000 |
| 2010/3/2 |
513 |
517 |
510 |
515 |
+1.18% |
4,959,000 |
| 2010/3/1 |
509 |
517 |
506 |
509 |
+1.39% |
8,853,000 |
| 2010/2/26 |
493 |
502 |
493 |
502 |
+1.01% |
5,759,000 |
| 2010/2/25 |
496 |
500 |
493 |
497 |
+0.20% |
5,587,000 |
| 2010/2/24 |
495 |
500 |
492 |
496 |
-1.39% |
4,911,000 |
| 2010/2/23 |
501 |
505 |
498 |
503 |
-0.40% |
5,034,000 |
| 2010/2/22 |
502 |
512 |
501 |
505 |
+2.02% |
6,883,000 |
| 2010/2/19 |
502 |
507 |
493 |
495 |
-1.59% |
7,192,000 |
| 2010/2/18 |
502 |
509 |
497 |
503 |
+0.40% |
6,952,000 |
| 2010/2/17 |
498 |
502 |
495 |
501 |
+2.24% |
6,292,000 |
| 2010/2/16 |
488 |
497 |
486 |
490 |
+0.62% |
3,474,000 |
| 2010/2/15 |
490 |
492 |
485 |
487 |
-1.62% |
4,247,000 |
| 2010/2/12 |
494 |
497 |
489 |
495 |
+0.41% |
6,733,000 |
| 2010/2/10 |
504 |
504 |
493 |
493 |
-0.60% |
5,862,000 |
| 2010/2/9 |
495 |
502 |
494 |
496 |
-0.20% |
6,241,000 |
| 2010/2/8 |
498 |
503 |
495 |
497 |
-0.20% |
5,951,000 |
| 2010/2/5 |
504 |
506 |
494 |
498 |
-4.05% |
14,092,000 |
| 2010/2/4 |
526 |
529 |
511 |
519 |
-1.14% |
11,998,000 |
| 2010/2/3 |
524 |
530 |
522 |
525 |
+2.14% |
10,231,000 |
| 2010/2/2 |
515 |
520 |
512 |
514 |
+1.78% |
9,727,000 |
| 2010/2/1 |
505 |
507 |
493 |
505 |
+0.40% |
10,516,000 |
| 2010/1/29 |
506 |
517 |
501 |
503 |
+1.62% |
21,718,000 |
| 2010/1/28 |
494 |
501 |
492 |
495 |
+0.20% |
6,296,000 |
| 2010/1/27 |
496 |
501 |
489 |
494 |
-0.60% |
7,774,000 |
| 2010/1/26 |
501 |
508 |
496 |
497 |
-2.36% |
7,838,000 |
| 2010/1/25 |
511 |
519 |
507 |
509 |
-0.78% |
8,562,000 |
| 2010/1/22 |
511 |
515 |
500 |
513 |
-0.58% |
11,242,000 |
| 2010/1/21 |
508 |
519 |
501 |
516 |
+1.78% |
10,488,000 |
| 2010/1/20 |
519 |
519 |
505 |
507 |
-0.39% |
7,075,000 |
| 2010/1/19 |
524 |
526 |
506 |
509 |
-3.78% |
10,703,000 |
| 2010/1/18 |
526 |
535 |
520 |
529 |
-0.75% |
13,304,000 |
| 2010/1/15 |
508 |
537 |
508 |
533 |
+5.13% |
15,676,000 |
| 2010/1/14 |
502 |
510 |
502 |
507 |
+1.81% |
7,673,000 |
| 2010/1/13 |
493 |
512 |
492 |
498 |
+0.20% |
11,682,000 |
| 2010/1/12 |
490 |
500 |
482 |
497 |
-0.80% |
8,843,000 |
| 2010/1/8 |
499 |
501 |
489 |
501 |
+0.20% |
11,188,000 |
| 2010/1/7 |
490 |
505 |
486 |
500 |
+5.93% |
21,533,000 |
| 2010/1/6 |
465 |
476 |
461 |
472 |
+2.83% |
8,450,000 |
| 2010/1/5 |
462 |
469 |
456 |
459 |
+0.66% |
6,361,000 |
| 2010/1/4 |
458 |
462 |
454 |
456 |
+0.66% |
2,745,000 |
| 2009/12/30 |
462 |
463 |
451 |
453 |
-0.88% |
4,550,000 |
| 2009/12/29 |
455 |
460 |
452 |
457 |
-0.22% |
5,142,000 |
| 2009/12/28 |
457 |
466 |
457 |
458 |
+0.44% |
3,732,000 |
| 2009/12/25 |
456 |
460 |
454 |
456 |
+0.88% |
4,142,000 |
| 2009/12/24 |
454 |
456 |
448 |
452 |
+0.22% |
4,584,000 |
| 2009/12/22 |
454 |
455 |
449 |
451 |
-0.44% |
6,177,000 |
| 2009/12/21 |
454 |
459 |
453 |
453 |
-1.09% |
5,251,000 |
| 2009/12/18 |
457 |
460 |
453 |
458 |
-0.87% |
6,525,000 |
| 2009/12/17 |
462 |
468 |
461 |
462 |
-1.07% |
6,306,000 |
| 2009/12/16 |
470 |
482 |
457 |
467 |
+6.14% |
26,317,000 |
| 2009/12/15 |
438 |
444 |
438 |
440 |
-0.68% |
8,213,000 |
| 2009/12/14 |
454 |
454 |
438 |
443 |
-2.42% |
7,888,000 |
| 2009/12/11 |
455 |
456 |
445 |
454 |
+0.89% |
9,738,000 |
| 2009/12/10 |
450 |
460 |
444 |
450 |
-0.44% |
7,860,000 |
| 2009/12/9 |
458 |
458 |
449 |
452 |
-1.95% |
4,568,000 |
| 2009/12/8 |
465 |
471 |
459 |
461 |
-1.28% |
6,402,000 |
| 2009/12/7 |
471 |
476 |
463 |
467 |
-0.43% |
7,007,000 |
| 2009/12/4 |
469 |
474 |
465 |
469 |
-1.05% |
6,894,000 |
| 2009/12/3 |
478 |
481 |
472 |
474 |
+1.50% |
5,947,000 |
| 2009/12/2 |
472 |
476 |
463 |
467 |
-1.89% |
7,627,000 |
| 2009/12/1 |
453 |
478 |
448 |
476 |
+2.81% |
12,709,000 |
| 2009/11/30 |
453 |
464 |
451 |
463 |
+3.35% |
15,693,000 |
| 2009/11/27 |
440 |
457 |
439 |
448 |
+0.00% |
9,882,000 |
| 2009/11/26 |
435 |
459 |
435 |
448 |
+1.82% |
9,870,000 |
| 2009/11/25 |
451 |
456 |
434 |
440 |
-1.79% |
10,244,000 |
| 2009/11/24 |
456 |
459 |
446 |
448 |
-1.75% |
10,346,000 |
| 2009/11/20 |
446 |
460 |
445 |
456 |
+2.93% |
13,206,000 |
| 2009/11/19 |
459 |
460 |
437 |
443 |
-1.77% |
14,883,000 |
| 2009/11/18 |
468 |
477 |
439 |
451 |
-5.65% |
19,734,000 |
| 2009/11/17 |
476 |
483 |
476 |
478 |
-0.21% |
8,521,000 |
| 2009/11/16 |
480 |
485 |
477 |
479 |
+0.00% |
7,105,000 |
| 2009/11/13 |
480 |
484 |
477 |
479 |
-0.21% |
9,608,000 |
| 2009/11/12 |
485 |
487 |
478 |
480 |
-1.23% |
7,062,000 |
| 2009/11/11 |
487 |
495 |
483 |
486 |
-0.82% |
7,525,000 |
| 2009/11/10 |
486 |
498 |
486 |
490 |
+1.66% |
10,886,000 |
| 2009/11/9 |
480 |
488 |
477 |
482 |
+1.26% |
10,377,000 |
| 2009/11/6 |
485 |
485 |
470 |
476 |
-0.83% |
11,139,000 |
| 2009/11/5 |
474 |
485 |
473 |
480 |
+1.91% |
15,353,000 |
| 2009/11/4 |
477 |
477 |
466 |
471 |
-2.89% |
11,856,000 |
| 2009/11/2 |
482 |
495 |
477 |
485 |
-0.41% |
14,949,000 |
| 2009/10/30 |
516 |
518 |
485 |
487 |
-6.17% |
26,638,000 |
| 2009/10/29 |
498 |
523 |
497 |
519 |
+2.17% |
20,928,000 |
| 2009/10/28 |
499 |
524 |
497 |
508 |
+1.60% |
37,058,000 |
| 2009/10/27 |
484 |
512 |
475 |
500 |
+1.83% |
15,485,000 |
| 2009/10/26 |
483 |
498 |
483 |
491 |
+1.03% |
7,440,000 |
| 2009/10/23 |
501 |
501 |
486 |
486 |
-2.21% |
8,880,000 |
| 2009/10/22 |
493 |
497 |
484 |
497 |
-0.60% |
8,011,000 |
| 2009/10/21 |
499 |
505 |
495 |
500 |
-0.60% |
8,549,000 |
| 2009/10/20 |
502 |
506 |
492 |
503 |
+1.00% |
9,115,000 |
| 2009/10/19 |
497 |
504 |
490 |
498 |
+1.22% |
15,255,000 |
| 2009/10/16 |
492 |
493 |
478 |
492 |
+0.00% |
14,578,000 |
| 2009/10/15 |
483 |
497 |
482 |
492 |
+4.68% |
20,816,000 |
| 2009/10/14 |
476 |
478 |
466 |
470 |
-5.24% |
15,980,000 |
| 2009/10/13 |
506 |
507 |
492 |
496 |
-1.59% |
8,614,000 |
| 2009/10/9 |
504 |
508 |
495 |
504 |
+1.61% |
12,318,000 |
| 2009/10/8 |
498 |
504 |
492 |
496 |
-0.40% |
12,421,000 |
| 2009/10/7 |
480 |
503 |
479 |
498 |
+6.41% |
19,047,000 |
| 2009/10/6 |
474 |
475 |
455 |
468 |
+1.52% |
11,497,000 |
| 2009/10/5 |
463 |
472 |
455 |
461 |
+1.10% |
12,457,000 |
| 2009/10/2 |
455 |
465 |
450 |
456 |
-2.98% |
15,437,000 |
| 2009/10/1 |
477 |
477 |
460 |
470 |
-1.47% |
9,315,000 |
| 2009/9/30 |
485 |
488 |
470 |
477 |
-0.62% |
12,222,000 |
| 2009/9/29 |
470 |
486 |
470 |
480 |
+2.78% |
15,433,000 |
| 2009/9/28 |
456 |
474 |
454 |
467 |
-1.89% |
13,749,000 |
| 2009/9/25 |
487 |
487 |
472 |
476 |
-4.23% |
17,365,000 |
| 2009/9/24 |
483 |
500 |
477 |
497 |
+3.97% |
27,843,000 |
| 2009/9/18 |
460 |
479 |
453 |
478 |
+0.21% |
34,082,000 |
| 2009/9/17 |
486 |
492 |
467 |
477 |
-1.85% |
19,153,000 |
| 2009/9/16 |
504 |
506 |
483 |
486 |
-4.14% |
19,939,000 |
| 2009/9/15 |
515 |
518 |
501 |
507 |
-1.55% |
10,447,000 |
| 2009/9/14 |
525 |
526 |
505 |
515 |
-1.90% |
9,651,000 |
| 2009/9/11 |
534 |
538 |
519 |
525 |
-2.05% |
13,908,000 |
| 2009/9/10 |
515 |
540 |
513 |
536 |
+5.93% |
15,957,000 |
| 2009/9/9 |
504 |
510 |
501 |
506 |
-1.75% |
11,372,000 |
| 2009/9/8 |
521 |
522 |
504 |
515 |
-1.34% |
13,020,000 |
| 2009/9/7 |
524 |
526 |
518 |
522 |
-0.19% |
8,424,000 |
| 2009/9/4 |
531 |
533 |
522 |
523 |
-2.79% |
9,711,000 |
|