| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2010/9/3 |
374 |
378 |
371 |
375 |
+0.00% |
2,130,000 |
| 2010/9/2 |
376 |
376 |
370 |
375 |
+1.08% |
3,633,000 |
| 2010/9/1 |
366 |
371 |
363 |
371 |
+1.64% |
3,438,000 |
| 2010/8/31 |
372 |
374 |
363 |
365 |
-3.69% |
3,636,000 |
| 2010/8/30 |
381 |
385 |
378 |
379 |
+1.34% |
3,456,000 |
| 2010/8/27 |
368 |
376 |
367 |
374 |
+0.81% |
3,812,000 |
| 2010/8/26 |
370 |
372 |
366 |
371 |
+0.27% |
3,093,000 |
| 2010/8/25 |
374 |
376 |
369 |
370 |
-0.80% |
4,963,000 |
| 2010/8/24 |
375 |
379 |
372 |
373 |
-1.32% |
3,996,000 |
| 2010/8/23 |
376 |
381 |
375 |
378 |
-0.26% |
4,516,000 |
| 2010/8/20 |
385 |
389 |
377 |
379 |
-2.82% |
5,036,000 |
| 2010/8/19 |
387 |
393 |
386 |
390 |
+0.78% |
5,542,000 |
| 2010/8/18 |
384 |
390 |
381 |
387 |
+1.31% |
4,586,000 |
| 2010/8/17 |
379 |
383 |
377 |
382 |
+0.26% |
2,543,000 |
| 2010/8/16 |
377 |
382 |
375 |
381 |
+0.26% |
2,748,000 |
| 2010/8/13 |
379 |
383 |
375 |
380 |
+0.80% |
5,182,000 |
| 2010/8/12 |
374 |
377 |
371 |
377 |
-0.53% |
5,967,000 |
| 2010/8/11 |
385 |
388 |
379 |
379 |
-2.82% |
4,806,000 |
| 2010/8/10 |
395 |
395 |
389 |
390 |
-1.02% |
3,394,000 |
| 2010/8/9 |
391 |
395 |
389 |
394 |
+0.51% |
2,527,000 |
| 2010/8/6 |
395 |
397 |
391 |
392 |
-1.51% |
7,452,000 |
| 2010/8/5 |
406 |
407 |
396 |
398 |
-0.50% |
8,838,000 |
| 2010/8/4 |
403 |
404 |
397 |
400 |
-1.23% |
3,770,000 |
| 2010/8/3 |
407 |
409 |
404 |
405 |
+1.50% |
2,859,000 |
| 2010/8/2 |
400 |
404 |
397 |
399 |
+0.00% |
2,725,000 |
| 2010/7/30 |
404 |
404 |
395 |
399 |
-1.72% |
4,488,000 |
| 2010/7/29 |
403 |
408 |
402 |
406 |
-0.49% |
3,408,000 |
| 2010/7/28 |
404 |
410 |
403 |
408 |
+1.75% |
3,911,000 |
| 2010/7/27 |
398 |
406 |
396 |
401 |
+0.00% |
4,994,000 |
| 2010/7/26 |
401 |
405 |
398 |
401 |
+2.04% |
3,767,000 |
| 2010/7/23 |
390 |
395 |
387 |
393 |
+2.08% |
7,492,000 |
| 2010/7/22 |
389 |
395 |
384 |
385 |
-1.79% |
7,178,000 |
| 2010/7/21 |
398 |
398 |
392 |
392 |
-0.51% |
5,025,000 |
| 2010/7/20 |
393 |
398 |
391 |
394 |
-1.75% |
4,619,000 |
| 2010/7/16 |
405 |
405 |
398 |
401 |
-1.23% |
4,073,000 |
| 2010/7/15 |
416 |
417 |
405 |
406 |
-3.10% |
4,229,000 |
| 2010/7/14 |
422 |
425 |
418 |
419 |
+0.96% |
4,174,000 |
| 2010/7/13 |
420 |
421 |
411 |
415 |
-0.72% |
3,575,000 |
| 2010/7/12 |
423 |
424 |
416 |
418 |
-1.65% |
2,987,000 |
| 2010/7/9 |
435 |
435 |
424 |
425 |
-1.16% |
3,285,000 |
| 2010/7/8 |
426 |
434 |
425 |
430 |
+3.37% |
5,081,000 |
| 2010/7/7 |
416 |
420 |
412 |
416 |
+0.24% |
2,687,000 |
| 2010/7/6 |
403 |
416 |
403 |
415 |
+2.47% |
3,777,000 |
| 2010/7/5 |
407 |
410 |
403 |
405 |
+0.50% |
2,390,000 |
| 2010/7/2 |
405 |
405 |
398 |
403 |
+0.00% |
3,044,000 |
| 2010/7/1 |
404 |
405 |
398 |
403 |
-1.47% |
3,040,000 |
| 2010/6/30 |
409 |
410 |
403 |
409 |
-1.92% |
4,645,000 |
| 2010/6/29 |
421 |
422 |
415 |
417 |
-0.48% |
2,299,000 |
| 2010/6/28 |
423 |
423 |
418 |
419 |
+0.00% |
2,011,000 |
| 2010/6/25 |
420 |
424 |
416 |
419 |
-0.95% |
3,831,000 |
| 2010/6/24 |
421 |
428 |
421 |
423 |
+0.24% |
2,714,000 |
| 2010/6/23 |
421 |
426 |
421 |
422 |
-1.40% |
2,454,000 |
| 2010/6/22 |
422 |
433 |
422 |
428 |
+0.47% |
4,117,000 |
| 2010/6/21 |
420 |
427 |
419 |
426 |
+2.16% |
2,424,000 |
| 2010/6/18 |
420 |
422 |
415 |
417 |
-0.71% |
3,484,000 |
| 2010/6/17 |
422 |
423 |
419 |
420 |
-1.41% |
3,803,000 |
| 2010/6/16 |
428 |
429 |
425 |
426 |
+1.19% |
2,799,000 |
| 2010/6/15 |
417 |
426 |
417 |
421 |
+0.72% |
3,209,000 |
| 2010/6/14 |
422 |
422 |
417 |
418 |
+0.48% |
2,321,000 |
| 2010/6/11 |
417 |
424 |
415 |
416 |
-0.48% |
12,559,000 |
| 2010/6/10 |
420 |
422 |
416 |
418 |
-0.48% |
2,367,000 |
| 2010/6/9 |
420 |
422 |
415 |
420 |
-0.47% |
4,809,000 |
| 2010/6/8 |
423 |
427 |
420 |
422 |
-0.47% |
1,681,000 |
| 2010/6/7 |
435 |
435 |
423 |
424 |
-4.29% |
4,024,000 |
| 2010/6/4 |
440 |
446 |
437 |
443 |
+0.91% |
3,278,000 |
| 2010/6/3 |
438 |
441 |
436 |
439 |
+1.39% |
3,963,000 |
| 2010/6/2 |
434 |
439 |
431 |
433 |
-0.92% |
2,975,000 |
| 2010/6/1 |
433 |
441 |
433 |
437 |
+0.46% |
2,606,000 |
| 2010/5/31 |
437 |
442 |
432 |
435 |
-0.46% |
4,132,000 |
| 2010/5/28 |
440 |
443 |
436 |
437 |
+0.92% |
6,228,000 |
| 2010/5/27 |
423 |
435 |
423 |
433 |
+1.41% |
6,821,000 |
| 2010/5/26 |
428 |
433 |
424 |
427 |
+0.00% |
7,539,000 |
| 2010/5/25 |
428 |
434 |
425 |
427 |
+0.71% |
10,220,000 |
| 2010/5/24 |
424 |
427 |
422 |
424 |
-1.62% |
6,130,000 |
| 2010/5/21 |
435 |
437 |
427 |
431 |
-2.71% |
5,628,000 |
| 2010/5/20 |
435 |
447 |
434 |
443 |
+0.68% |
5,806,000 |
| 2010/5/19 |
438 |
443 |
436 |
440 |
-1.12% |
5,419,000 |
| 2010/5/18 |
452 |
455 |
440 |
445 |
-1.33% |
7,247,000 |
| 2010/5/17 |
447 |
456 |
446 |
451 |
-0.22% |
6,457,000 |
| 2010/5/14 |
459 |
470 |
444 |
452 |
-3.21% |
11,066,000 |
| 2010/5/13 |
464 |
469 |
463 |
467 |
+1.30% |
4,489,000 |
| 2010/5/12 |
463 |
467 |
456 |
461 |
-0.22% |
4,836,000 |
| 2010/5/11 |
474 |
475 |
461 |
462 |
-2.33% |
5,032,000 |
| 2010/5/10 |
458 |
476 |
457 |
473 |
+2.38% |
6,132,000 |
| 2010/5/7 |
460 |
467 |
455 |
462 |
-3.55% |
6,684,000 |
| 2010/5/6 |
483 |
487 |
475 |
479 |
-2.44% |
5,942,000 |
| 2010/4/30 |
495 |
499 |
489 |
491 |
-0.20% |
3,639,000 |
| 2010/4/28 |
485 |
492 |
483 |
492 |
-1.40% |
4,736,000 |
| 2010/4/27 |
503 |
503 |
496 |
499 |
-0.60% |
3,702,000 |
| 2010/4/26 |
496 |
504 |
496 |
502 |
+1.21% |
3,612,000 |
| 2010/4/23 |
495 |
498 |
488 |
496 |
-0.20% |
6,504,000 |
| 2010/4/22 |
500 |
500 |
487 |
497 |
-1.58% |
8,181,000 |
| 2010/4/21 |
500 |
507 |
497 |
505 |
+2.02% |
7,247,000 |
| 2010/4/20 |
494 |
497 |
488 |
495 |
+1.85% |
5,950,000 |
| 2010/4/19 |
489 |
493 |
485 |
486 |
-2.41% |
6,510,000 |
| 2010/4/16 |
497 |
503 |
492 |
498 |
-0.80% |
7,897,000 |
| 2010/4/15 |
496 |
507 |
496 |
502 |
+1.83% |
10,848,000 |
| 2010/4/14 |
498 |
501 |
492 |
493 |
+1.23% |
11,636,000 |
| 2010/4/13 |
485 |
490 |
483 |
487 |
-1.02% |
7,956,000 |
| 2010/4/12 |
480 |
494 |
478 |
492 |
+3.80% |
11,035,000 |
| 2010/4/9 |
477 |
479 |
472 |
474 |
-0.42% |
5,577,000 |
| 2010/4/8 |
474 |
479 |
471 |
476 |
+0.85% |
6,806,000 |
| 2010/4/7 |
463 |
478 |
461 |
472 |
+3.06% |
11,378,000 |
| 2010/4/6 |
460 |
460 |
453 |
458 |
-0.43% |
3,614,000 |
| 2010/4/5 |
464 |
465 |
458 |
460 |
-0.43% |
3,337,000 |
| 2010/4/2 |
465 |
466 |
460 |
462 |
+0.43% |
6,187,000 |
| 2010/4/1 |
464 |
467 |
456 |
460 |
+0.44% |
5,800,000 |
| 2010/3/31 |
457 |
468 |
453 |
458 |
+0.00% |
7,859,000 |
| 2010/3/30 |
450 |
459 |
450 |
458 |
+3.62% |
8,327,000 |
| 2010/3/29 |
435 |
445 |
432 |
442 |
+0.68% |
5,141,000 |
| 2010/3/26 |
436 |
439 |
434 |
439 |
+1.39% |
5,327,000 |
| 2010/3/25 |
435 |
436 |
432 |
433 |
+0.23% |
4,483,000 |
| 2010/3/24 |
431 |
434 |
429 |
432 |
+0.47% |
4,561,000 |
| 2010/3/23 |
429 |
433 |
428 |
430 |
-0.46% |
3,767,000 |
| 2010/3/19 |
430 |
432 |
427 |
432 |
+1.17% |
4,710,000 |
| 2010/3/18 |
431 |
432 |
425 |
427 |
-1.16% |
4,040,000 |
| 2010/3/17 |
431 |
434 |
430 |
432 |
+0.47% |
4,414,000 |
| 2010/3/16 |
426 |
432 |
426 |
430 |
+0.00% |
4,198,000 |
| 2010/3/15 |
426 |
431 |
425 |
430 |
+0.94% |
4,133,000 |
| 2010/3/12 |
430 |
430 |
422 |
426 |
+0.24% |
7,609,000 |
| 2010/3/11 |
424 |
427 |
421 |
425 |
+1.43% |
4,386,000 |
| 2010/3/10 |
423 |
424 |
417 |
419 |
-1.41% |
6,203,000 |
| 2010/3/9 |
429 |
432 |
424 |
425 |
-1.85% |
6,475,000 |
|