| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/7/30 |
491 |
496 |
476 |
477 |
-1.85% |
9,327,000 |
| 2010/7/29 |
485 |
492 |
482 |
486 |
-0.41% |
5,303,000 |
| 2010/7/28 |
475 |
488 |
474 |
488 |
+6.78% |
7,757,000 |
| 2010/7/27 |
461 |
462 |
455 |
457 |
-2.14% |
6,306,000 |
| 2010/7/26 |
477 |
481 |
465 |
467 |
-1.48% |
4,344,000 |
| 2010/7/23 |
462 |
479 |
461 |
474 |
+4.41% |
9,075,000 |
| 2010/7/22 |
460 |
462 |
449 |
454 |
-2.58% |
6,555,000 |
| 2010/7/21 |
476 |
477 |
463 |
466 |
-0.85% |
4,486,000 |
| 2010/7/20 |
479 |
484 |
468 |
470 |
-3.49% |
5,332,000 |
| 2010/7/16 |
497 |
497 |
480 |
487 |
-2.79% |
5,989,000 |
| 2010/7/15 |
503 |
507 |
501 |
501 |
-1.57% |
3,902,000 |
| 2010/7/14 |
500 |
511 |
500 |
509 |
+3.88% |
4,855,000 |
| 2010/7/13 |
490 |
496 |
488 |
490 |
+0.20% |
4,178,000 |
| 2010/7/12 |
486 |
501 |
483 |
489 |
-0.20% |
5,487,000 |
| 2010/7/9 |
495 |
498 |
486 |
490 |
+0.62% |
7,604,000 |
| 2010/7/8 |
488 |
492 |
484 |
487 |
+3.18% |
6,914,000 |
| 2010/7/7 |
467 |
477 |
464 |
472 |
+0.00% |
7,973,000 |
| 2010/7/6 |
459 |
473 |
459 |
472 |
+2.16% |
8,014,000 |
| 2010/7/5 |
465 |
469 |
459 |
462 |
-0.86% |
5,427,000 |
| 2010/7/2 |
477 |
480 |
463 |
466 |
-1.27% |
4,918,000 |
| 2010/7/1 |
476 |
487 |
470 |
472 |
-1.67% |
9,205,000 |
| 2010/6/30 |
476 |
483 |
473 |
480 |
-1.64% |
6,405,000 |
| 2010/6/29 |
502 |
507 |
484 |
488 |
-2.79% |
5,860,000 |
| 2010/6/28 |
505 |
509 |
498 |
502 |
+0.00% |
4,560,000 |
| 2010/6/25 |
516 |
518 |
498 |
502 |
-3.65% |
10,043,000 |
| 2010/6/24 |
525 |
531 |
520 |
521 |
-1.51% |
4,391,000 |
| 2010/6/23 |
535 |
538 |
527 |
529 |
-2.76% |
4,218,000 |
| 2010/6/22 |
551 |
556 |
542 |
544 |
-1.63% |
4,849,000 |
| 2010/6/21 |
539 |
560 |
538 |
553 |
+3.17% |
9,135,000 |
| 2010/6/18 |
537 |
539 |
527 |
536 |
-0.92% |
7,822,000 |
| 2010/6/17 |
548 |
553 |
535 |
541 |
-1.64% |
6,278,000 |
| 2010/6/16 |
564 |
566 |
548 |
550 |
-1.08% |
10,209,000 |
| 2010/6/15 |
549 |
566 |
543 |
556 |
+1.28% |
11,295,000 |
| 2010/6/14 |
548 |
553 |
540 |
549 |
+1.67% |
8,874,000 |
| 2010/6/11 |
550 |
555 |
538 |
540 |
-1.64% |
15,383,000 |
| 2010/6/10 |
558 |
562 |
542 |
549 |
+0.55% |
12,910,000 |
| 2010/6/9 |
554 |
559 |
538 |
546 |
-2.33% |
14,918,000 |
| 2010/6/8 |
557 |
567 |
552 |
559 |
-0.36% |
14,043,000 |
| 2010/6/7 |
556 |
566 |
551 |
561 |
-0.88% |
19,370,000 |
| 2010/6/4 |
549 |
573 |
548 |
566 |
+6.99% |
24,613,000 |
| 2010/6/3 |
510 |
532 |
510 |
529 |
+6.01% |
10,368,000 |
| 2010/6/2 |
510 |
517 |
495 |
499 |
-3.29% |
10,774,000 |
| 2010/6/1 |
519 |
523 |
512 |
516 |
-1.53% |
4,154,000 |
| 2010/5/31 |
519 |
529 |
517 |
524 |
+1.35% |
4,052,000 |
| 2010/5/28 |
518 |
524 |
513 |
517 |
+1.77% |
5,370,000 |
| 2010/5/27 |
487 |
510 |
487 |
508 |
+2.63% |
7,295,000 |
| 2010/5/26 |
491 |
503 |
481 |
495 |
+2.48% |
10,226,000 |
| 2010/5/25 |
505 |
505 |
481 |
483 |
-4.17% |
9,059,000 |
| 2010/5/24 |
490 |
507 |
489 |
504 |
+1.41% |
6,452,000 |
| 2010/5/21 |
493 |
499 |
486 |
497 |
-1.58% |
10,702,000 |
| 2010/5/20 |
513 |
516 |
499 |
505 |
-3.26% |
9,303,000 |
| 2010/5/19 |
515 |
526 |
511 |
522 |
-0.57% |
7,407,000 |
| 2010/5/18 |
540 |
546 |
519 |
525 |
-0.94% |
12,087,000 |
| 2010/5/17 |
538 |
544 |
523 |
530 |
-1.30% |
11,052,000 |
| 2010/5/14 |
521 |
545 |
521 |
537 |
+0.19% |
10,104,000 |
| 2010/5/13 |
526 |
538 |
524 |
536 |
+3.28% |
7,732,000 |
| 2010/5/12 |
514 |
528 |
512 |
519 |
+1.76% |
6,697,000 |
| 2010/5/11 |
533 |
534 |
503 |
510 |
-2.67% |
8,084,000 |
| 2010/5/10 |
487 |
527 |
487 |
524 |
+5.86% |
9,190,000 |
| 2010/5/7 |
488 |
507 |
482 |
495 |
-4.44% |
9,326,000 |
| 2010/5/6 |
519 |
525 |
513 |
518 |
-2.26% |
5,962,000 |
| 2010/4/30 |
530 |
534 |
527 |
530 |
+0.00% |
3,701,000 |
| 2010/4/28 |
528 |
536 |
521 |
530 |
-1.67% |
6,265,000 |
| 2010/4/27 |
516 |
540 |
516 |
539 |
+6.31% |
10,810,000 |
| 2010/4/26 |
504 |
511 |
502 |
507 |
+2.22% |
4,645,000 |
| 2010/4/23 |
494 |
497 |
487 |
496 |
+0.20% |
3,799,000 |
| 2010/4/22 |
491 |
497 |
487 |
495 |
+1.02% |
4,215,000 |
| 2010/4/21 |
493 |
494 |
488 |
490 |
+1.03% |
5,994,000 |
| 2010/4/20 |
494 |
496 |
484 |
485 |
-0.82% |
6,742,000 |
| 2010/4/19 |
494 |
496 |
489 |
489 |
-3.74% |
6,093,000 |
| 2010/4/16 |
513 |
516 |
506 |
508 |
-1.36% |
5,577,000 |
| 2010/4/15 |
514 |
518 |
509 |
515 |
-0.19% |
6,029,000 |
| 2010/4/14 |
506 |
519 |
505 |
516 |
+4.03% |
10,462,000 |
| 2010/4/13 |
488 |
496 |
486 |
496 |
+0.40% |
4,894,000 |
| 2010/4/12 |
492 |
501 |
489 |
494 |
+1.65% |
4,431,000 |
| 2010/4/9 |
486 |
488 |
472 |
486 |
+0.00% |
9,373,000 |
| 2010/4/8 |
494 |
497 |
484 |
486 |
-2.21% |
3,181,000 |
| 2010/4/7 |
496 |
500 |
492 |
497 |
+0.20% |
4,067,000 |
| 2010/4/6 |
500 |
502 |
490 |
496 |
-0.60% |
3,568,000 |
| 2010/4/5 |
499 |
506 |
497 |
499 |
+1.42% |
5,462,000 |
| 2010/4/2 |
482 |
494 |
481 |
492 |
+2.07% |
4,401,000 |
| 2010/4/1 |
485 |
488 |
476 |
482 |
-0.41% |
4,043,000 |
| 2010/3/31 |
487 |
489 |
482 |
484 |
-0.62% |
5,047,000 |
| 2010/3/30 |
480 |
493 |
479 |
487 |
+2.96% |
7,759,000 |
| 2010/3/29 |
461 |
473 |
461 |
473 |
+1.50% |
3,155,000 |
| 2010/3/26 |
455 |
466 |
451 |
466 |
+3.79% |
3,528,000 |
| 2010/3/25 |
457 |
460 |
446 |
449 |
-0.66% |
4,847,000 |
| 2010/3/24 |
453 |
454 |
447 |
452 |
-0.22% |
3,258,000 |
| 2010/3/23 |
454 |
458 |
453 |
453 |
-0.88% |
2,283,000 |
| 2010/3/19 |
461 |
461 |
454 |
457 |
+0.44% |
2,734,000 |
| 2010/3/18 |
467 |
467 |
453 |
455 |
-2.36% |
3,200,000 |
| 2010/3/17 |
465 |
468 |
461 |
466 |
+0.65% |
4,509,000 |
| 2010/3/16 |
461 |
468 |
460 |
463 |
+0.43% |
3,693,000 |
| 2010/3/15 |
459 |
463 |
457 |
461 |
+0.44% |
3,562,000 |
| 2010/3/12 |
451 |
462 |
449 |
459 |
+4.08% |
11,852,000 |
| 2010/3/11 |
441 |
442 |
439 |
441 |
+0.46% |
2,434,000 |
| 2010/3/10 |
442 |
449 |
437 |
439 |
-0.68% |
5,219,000 |
| 2010/3/9 |
439 |
444 |
434 |
442 |
+0.00% |
3,594,000 |
| 2010/3/8 |
433 |
443 |
432 |
442 |
+4.74% |
7,645,000 |
| 2010/3/5 |
420 |
422 |
416 |
422 |
+1.69% |
4,352,000 |
| 2010/3/4 |
413 |
418 |
408 |
415 |
+0.73% |
3,673,000 |
| 2010/3/3 |
406 |
413 |
402 |
412 |
+1.48% |
3,608,000 |
| 2010/3/2 |
406 |
408 |
402 |
406 |
-0.49% |
2,128,000 |
| 2010/3/1 |
406 |
410 |
402 |
408 |
+0.74% |
2,989,000 |
| 2010/2/26 |
399 |
409 |
396 |
405 |
+2.53% |
5,174,000 |
| 2010/2/25 |
411 |
411 |
393 |
395 |
-2.71% |
5,784,000 |
| 2010/2/24 |
404 |
408 |
399 |
406 |
-1.46% |
3,208,000 |
| 2010/2/23 |
409 |
414 |
407 |
412 |
-0.72% |
3,048,000 |
| 2010/2/22 |
413 |
417 |
411 |
415 |
+2.47% |
3,303,000 |
| 2010/2/19 |
411 |
417 |
405 |
405 |
-1.70% |
5,069,000 |
| 2010/2/18 |
412 |
414 |
404 |
412 |
+0.49% |
4,681,000 |
| 2010/2/17 |
406 |
411 |
403 |
410 |
+3.02% |
2,791,000 |
| 2010/2/16 |
402 |
406 |
396 |
398 |
-1.00% |
2,740,000 |
| 2010/2/15 |
407 |
408 |
401 |
402 |
-0.74% |
2,871,000 |
| 2010/2/12 |
416 |
416 |
402 |
405 |
-0.74% |
5,020,000 |
| 2010/2/10 |
414 |
419 |
406 |
408 |
+0.25% |
3,994,000 |
| 2010/2/9 |
399 |
409 |
398 |
407 |
+0.49% |
5,769,000 |
| 2010/2/8 |
415 |
419 |
402 |
405 |
-2.88% |
7,325,000 |
| 2010/2/5 |
430 |
438 |
415 |
417 |
-5.87% |
9,628,000 |
| 2010/2/4 |
459 |
461 |
409 |
443 |
-3.28% |
22,398,000 |
| 2010/2/3 |
454 |
470 |
453 |
458 |
+2.46% |
7,720,000 |
| 2010/2/2 |
436 |
447 |
434 |
447 |
+4.44% |
3,833,000 |
| 2010/2/1 |
426 |
431 |
418 |
428 |
+0.71% |
6,274,000 |
|