| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 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 |
| 2010/3/8 |
435 |
437 |
432 |
433 |
+1.17% |
3,656,000 |
| 2010/3/5 |
425 |
431 |
425 |
428 |
+1.18% |
5,849,000 |
| 2010/3/4 |
429 |
430 |
422 |
423 |
-1.86% |
4,620,000 |
| 2010/3/3 |
430 |
434 |
428 |
431 |
-0.69% |
4,048,000 |
| 2010/3/2 |
432 |
438 |
432 |
434 |
+0.46% |
6,150,000 |
| 2010/3/1 |
449 |
451 |
430 |
432 |
-2.92% |
12,637,000 |
| 2010/2/26 |
442 |
447 |
440 |
445 |
+0.68% |
2,888,000 |
| 2010/2/25 |
446 |
446 |
440 |
442 |
-0.67% |
2,915,000 |
| 2010/2/24 |
443 |
447 |
441 |
445 |
-0.67% |
3,228,000 |
| 2010/2/23 |
445 |
449 |
443 |
448 |
+1.13% |
2,677,000 |
| 2010/2/22 |
444 |
450 |
441 |
443 |
+2.07% |
4,300,000 |
| 2010/2/19 |
440 |
443 |
433 |
434 |
-1.81% |
3,334,000 |
| 2010/2/18 |
446 |
447 |
440 |
442 |
+0.45% |
3,144,000 |
| 2010/2/17 |
439 |
442 |
437 |
440 |
+1.85% |
3,884,000 |
| 2010/2/16 |
432 |
437 |
430 |
432 |
-0.46% |
4,144,000 |
| 2010/2/15 |
438 |
440 |
431 |
434 |
-1.59% |
3,688,000 |
| 2010/2/12 |
444 |
444 |
437 |
441 |
+1.15% |
3,262,000 |
| 2010/2/10 |
439 |
444 |
436 |
436 |
-1.58% |
3,679,000 |
| 2010/2/9 |
435 |
443 |
434 |
443 |
+0.91% |
3,455,000 |
| 2010/2/8 |
440 |
446 |
436 |
439 |
-1.13% |
4,146,000 |
| 2010/2/5 |
443 |
452 |
441 |
444 |
-1.11% |
6,711,000 |
| 2010/2/4 |
454 |
456 |
445 |
449 |
-0.22% |
4,369,000 |
| 2010/2/3 |
449 |
456 |
443 |
450 |
+1.12% |
7,812,000 |
| 2010/2/2 |
437 |
446 |
434 |
445 |
+3.73% |
6,912,000 |
| 2010/2/1 |
425 |
430 |
415 |
429 |
+0.23% |
3,653,000 |
| 2010/1/29 |
434 |
434 |
426 |
428 |
-1.15% |
3,787,000 |
| 2010/1/28 |
433 |
434 |
430 |
433 |
-0.46% |
3,678,000 |
| 2010/1/27 |
435 |
437 |
432 |
435 |
-0.68% |
4,993,000 |
| 2010/1/26 |
442 |
445 |
438 |
438 |
-1.57% |
3,692,000 |
| 2010/1/25 |
448 |
449 |
443 |
445 |
-0.45% |
3,361,000 |
| 2010/1/22 |
440 |
448 |
438 |
447 |
-1.76% |
6,537,000 |
| 2010/1/21 |
446 |
457 |
443 |
455 |
+0.00% |
7,507,000 |
| 2010/1/20 |
462 |
465 |
453 |
455 |
-1.30% |
4,984,000 |
| 2010/1/19 |
456 |
462 |
453 |
461 |
+0.22% |
4,275,000 |
| 2010/1/18 |
458 |
467 |
456 |
460 |
-1.29% |
4,359,000 |
| 2010/1/15 |
462 |
467 |
452 |
466 |
+2.42% |
9,091,000 |
| 2010/1/14 |
452 |
462 |
452 |
455 |
+2.48% |
4,345,000 |
| 2010/1/13 |
442 |
452 |
442 |
444 |
+0.00% |
3,664,000 |
| 2010/1/12 |
440 |
448 |
439 |
444 |
+0.00% |
4,151,000 |
| 2010/1/8 |
447 |
450 |
437 |
444 |
+1.83% |
7,463,000 |
| 2010/1/7 |
433 |
438 |
431 |
436 |
+0.23% |
5,030,000 |
| 2010/1/6 |
426 |
436 |
423 |
435 |
+2.35% |
4,031,000 |
| 2010/1/5 |
430 |
433 |
421 |
425 |
+0.24% |
3,658,000 |
| 2010/1/4 |
422 |
427 |
422 |
424 |
+0.47% |
2,055,000 |
| 2009/12/30 |
428 |
428 |
422 |
422 |
-0.47% |
3,009,000 |
| 2009/12/29 |
425 |
429 |
420 |
424 |
-0.47% |
3,205,000 |
| 2009/12/28 |
423 |
428 |
423 |
426 |
+0.24% |
2,837,000 |
| 2009/12/25 |
429 |
429 |
425 |
425 |
+0.00% |
1,918,000 |
| 2009/12/24 |
428 |
429 |
424 |
425 |
+0.00% |
2,363,000 |
| 2009/12/22 |
424 |
426 |
422 |
425 |
+0.47% |
2,883,000 |
| 2009/12/21 |
430 |
430 |
422 |
423 |
-1.17% |
3,758,000 |
| 2009/12/18 |
427 |
431 |
425 |
428 |
-0.70% |
3,085,000 |
| 2009/12/17 |
432 |
438 |
426 |
431 |
-0.46% |
4,758,000 |
| 2009/12/16 |
446 |
458 |
426 |
433 |
+2.85% |
16,421,000 |
| 2009/12/15 |
425 |
429 |
419 |
421 |
-2.55% |
6,499,000 |
| 2009/12/14 |
437 |
439 |
423 |
432 |
-0.69% |
4,563,000 |
| 2009/12/11 |
436 |
439 |
432 |
435 |
+0.93% |
9,078,000 |
| 2009/12/10 |
436 |
441 |
426 |
431 |
-0.23% |
4,372,000 |
| 2009/12/9 |
438 |
440 |
431 |
432 |
-1.82% |
3,716,000 |
| 2009/12/8 |
440 |
447 |
438 |
440 |
-0.23% |
3,167,000 |
| 2009/12/7 |
445 |
449 |
439 |
441 |
+0.23% |
3,388,000 |
| 2009/12/4 |
441 |
442 |
435 |
440 |
-0.45% |
4,191,000 |
| 2009/12/3 |
437 |
444 |
434 |
442 |
+2.79% |
5,394,000 |
| 2009/12/2 |
422 |
433 |
422 |
430 |
-0.92% |
5,828,000 |
| 2009/12/1 |
415 |
434 |
409 |
434 |
+3.33% |
7,497,000 |
| 2009/11/30 |
415 |
422 |
412 |
420 |
+1.69% |
7,426,000 |
| 2009/11/27 |
410 |
422 |
408 |
413 |
-0.48% |
5,523,000 |
| 2009/11/26 |
406 |
418 |
406 |
415 |
+0.00% |
4,843,000 |
| 2009/11/25 |
418 |
421 |
402 |
415 |
-1.19% |
7,644,000 |
| 2009/11/24 |
425 |
426 |
414 |
420 |
-2.33% |
5,092,000 |
| 2009/11/20 |
425 |
433 |
421 |
430 |
+0.00% |
5,671,000 |
| 2009/11/19 |
441 |
441 |
423 |
430 |
-3.37% |
9,168,000 |
| 2009/11/18 |
442 |
448 |
440 |
445 |
+0.23% |
6,591,000 |
| 2009/11/17 |
442 |
446 |
433 |
444 |
+2.07% |
7,921,000 |
| 2009/11/16 |
427 |
437 |
425 |
435 |
+1.87% |
6,527,000 |
| 2009/11/13 |
425 |
429 |
422 |
427 |
-0.70% |
5,803,000 |
| 2009/11/12 |
433 |
434 |
427 |
430 |
-0.69% |
4,436,000 |
| 2009/11/11 |
429 |
436 |
426 |
433 |
+0.93% |
6,913,000 |
| 2009/11/10 |
433 |
438 |
429 |
429 |
-0.46% |
4,717,000 |
| 2009/11/9 |
433 |
434 |
428 |
431 |
-1.37% |
6,533,000 |
| 2009/11/6 |
444 |
445 |
432 |
437 |
-0.46% |
5,667,000 |
| 2009/11/5 |
440 |
443 |
435 |
439 |
-0.23% |
6,195,000 |
| 2009/11/4 |
442 |
443 |
433 |
440 |
-0.45% |
7,628,000 |
| 2009/11/2 |
443 |
444 |
438 |
442 |
-2.43% |
5,911,000 |
| 2009/10/30 |
457 |
458 |
447 |
453 |
+0.67% |
5,592,000 |
| 2009/10/29 |
451 |
455 |
447 |
450 |
-2.17% |
9,183,000 |
| 2009/10/28 |
459 |
464 |
458 |
460 |
-0.86% |
7,643,000 |
| 2009/10/27 |
461 |
471 |
456 |
464 |
-0.43% |
4,808,000 |
| 2009/10/26 |
454 |
470 |
454 |
466 |
+1.53% |
4,413,000 |
| 2009/10/23 |
464 |
467 |
457 |
459 |
-0.86% |
4,162,000 |
| 2009/10/22 |
465 |
474 |
456 |
463 |
-0.22% |
8,041,000 |
| 2009/10/21 |
457 |
469 |
454 |
464 |
+1.75% |
7,830,000 |
| 2009/10/20 |
450 |
460 |
446 |
456 |
+2.47% |
5,651,000 |
| 2009/10/19 |
440 |
449 |
435 |
445 |
-0.45% |
4,597,000 |
| 2009/10/16 |
440 |
451 |
440 |
447 |
+2.52% |
7,177,000 |
| 2009/10/15 |
438 |
447 |
435 |
436 |
+0.00% |
4,331,000 |
| 2009/10/14 |
443 |
443 |
431 |
436 |
-1.58% |
4,570,000 |
| 2009/10/13 |
447 |
452 |
441 |
443 |
-1.34% |
3,175,000 |
| 2009/10/9 |
453 |
455 |
442 |
449 |
+0.22% |
5,658,000 |
| 2009/10/8 |
458 |
458 |
446 |
448 |
-0.67% |
6,059,000 |
| 2009/10/7 |
433 |
454 |
431 |
451 |
+5.87% |
11,620,000 |
| 2009/10/6 |
433 |
434 |
419 |
426 |
+1.91% |
6,290,000 |
| 2009/10/5 |
426 |
431 |
416 |
418 |
-2.34% |
7,488,000 |
| 2009/10/2 |
430 |
437 |
427 |
428 |
-2.73% |
5,524,000 |
| 2009/10/1 |
445 |
446 |
436 |
440 |
+0.00% |
5,815,000 |
| 2009/9/30 |
440 |
445 |
435 |
440 |
+0.92% |
7,896,000 |
| 2009/9/29 |
438 |
443 |
434 |
436 |
+0.00% |
7,869,000 |
| 2009/9/28 |
422 |
442 |
421 |
436 |
+0.69% |
9,806,000 |
| 2009/9/25 |
428 |
438 |
427 |
433 |
-2.91% |
8,039,000 |
| 2009/9/24 |
443 |
456 |
442 |
446 |
-0.22% |
10,257,000 |
| 2009/9/18 |
437 |
452 |
434 |
447 |
-2.19% |
16,990,000 |
| 2009/9/17 |
465 |
471 |
447 |
457 |
-1.93% |
10,008,000 |
| 2009/9/16 |
476 |
478 |
460 |
466 |
-2.31% |
5,816,000 |
| 2009/9/15 |
476 |
480 |
470 |
477 |
+0.21% |
3,433,000 |
| 2009/9/14 |
479 |
480 |
466 |
476 |
-1.65% |
3,834,000 |
| 2009/9/11 |
483 |
487 |
475 |
484 |
-1.83% |
8,751,000 |
| 2009/9/10 |
481 |
494 |
481 |
493 |
+2.92% |
4,045,000 |
| 2009/9/9 |
479 |
481 |
473 |
479 |
-2.64% |
6,153,000 |
| 2009/9/8 |
496 |
496 |
487 |
492 |
-0.61% |
4,584,000 |
|