日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/26 |
307 |
310 |
300 |
300 |
-3.23% |
13,000 |
2010/3/24 |
303 |
310 |
303 |
310 |
+2.65% |
7,000 |
2010/3/23 |
310 |
310 |
302 |
302 |
+0.67% |
2,000 |
2010/3/19 |
300 |
300 |
289 |
300 |
+0.33% |
9,000 |
2010/3/18 |
287 |
299 |
287 |
299 |
+1.36% |
8,000 |
2010/3/17 |
295 |
295 |
295 |
295 |
+1.03% |
1,000 |
2010/3/15 |
292 |
292 |
292 |
292 |
+3.91% |
1,000 |
2010/3/11 |
281 |
281 |
281 |
281 |
+0.36% |
1,000 |
2010/3/10 |
280 |
280 |
280 |
280 |
-1.75% |
3,000 |
2010/3/9 |
281 |
285 |
281 |
285 |
+1.42% |
2,000 |
2010/3/8 |
281 |
281 |
281 |
281 |
+0.36% |
1,000 |
2010/3/5 |
281 |
281 |
280 |
280 |
-1.75% |
2,000 |
2010/3/3 |
285 |
285 |
285 |
285 |
-0.35% |
2,000 |
2010/3/1 |
292 |
292 |
286 |
286 |
-2.05% |
4,000 |
2010/2/26 |
282 |
292 |
282 |
292 |
+4.29% |
5,000 |
2010/2/25 |
280 |
280 |
280 |
280 |
-2.78% |
2,000 |
2010/2/24 |
288 |
288 |
288 |
288 |
-3.68% |
1,000 |
2010/2/23 |
295 |
299 |
295 |
299 |
+1.36% |
2,000 |
2010/2/19 |
295 |
295 |
295 |
295 |
+0.00% |
1,000 |
2010/2/18 |
294 |
295 |
294 |
295 |
+0.68% |
3,000 |
2010/2/15 |
291 |
293 |
291 |
293 |
+0.34% |
10,000 |
2010/2/12 |
290 |
292 |
290 |
292 |
+0.34% |
4,000 |
2010/2/10 |
291 |
291 |
291 |
291 |
+0.00% |
2,000 |
2010/2/5 |
291 |
291 |
291 |
291 |
-2.35% |
1,000 |
2010/2/3 |
300 |
300 |
298 |
298 |
-1.00% |
2,000 |
2010/2/2 |
301 |
301 |
301 |
301 |
+0.00% |
1,000 |
2010/2/1 |
301 |
301 |
301 |
301 |
-4.75% |
1,000 |
2010/1/29 |
302 |
316 |
302 |
316 |
+6.40% |
6,000 |
2010/1/28 |
296 |
297 |
296 |
297 |
+2.77% |
2,000 |
2010/1/26 |
289 |
289 |
289 |
289 |
-2.03% |
1,000 |
2010/1/25 |
290 |
295 |
290 |
295 |
+1.72% |
2,000 |
2010/1/22 |
291 |
291 |
290 |
290 |
-1.69% |
2,000 |
2010/1/21 |
295 |
295 |
295 |
295 |
+1.37% |
5,000 |
2010/1/19 |
294 |
297 |
291 |
291 |
+0.34% |
5,000 |
2010/1/15 |
290 |
290 |
290 |
290 |
+0.00% |
3,000 |
2010/1/12 |
290 |
290 |
290 |
290 |
+1.75% |
1,000 |
2010/1/8 |
285 |
285 |
285 |
285 |
+0.00% |
1,000 |
2010/1/7 |
280 |
285 |
280 |
285 |
+0.71% |
2,000 |
2010/1/6 |
283 |
283 |
283 |
283 |
-0.35% |
2,000 |
2010/1/5 |
284 |
284 |
284 |
284 |
+1.43% |
1,000 |
2010/1/4 |
280 |
280 |
280 |
280 |
-1.06% |
4,000 |
2009/12/30 |
283 |
283 |
283 |
283 |
-1.74% |
3,000 |
2009/12/29 |
282 |
288 |
282 |
288 |
+2.13% |
4,000 |
2009/12/28 |
280 |
282 |
280 |
282 |
+0.36% |
4,000 |
2009/12/25 |
281 |
281 |
281 |
281 |
-2.77% |
1,000 |
2009/12/24 |
289 |
289 |
289 |
289 |
+2.48% |
1,000 |
2009/12/22 |
285 |
285 |
282 |
282 |
-2.76% |
2,000 |
2009/12/21 |
280 |
290 |
280 |
290 |
+3.57% |
5,000 |
2009/12/18 |
280 |
280 |
280 |
280 |
-1.06% |
2,000 |
2009/12/16 |
285 |
285 |
283 |
283 |
+0.71% |
2,000 |
2009/12/15 |
285 |
285 |
281 |
281 |
-1.40% |
4,000 |
2009/12/14 |
285 |
285 |
285 |
285 |
+0.00% |
2,000 |
2009/12/11 |
285 |
285 |
285 |
285 |
-0.70% |
1,000 |
2009/12/10 |
285 |
287 |
285 |
287 |
+1.77% |
3,000 |
2009/12/8 |
282 |
282 |
282 |
282 |
-1.05% |
1,000 |
2009/12/4 |
285 |
285 |
285 |
285 |
+0.00% |
1,000 |
2009/12/3 |
285 |
285 |
285 |
285 |
-5.00% |
1,000 |
2009/11/30 |
285 |
300 |
285 |
300 |
+7.14% |
5,000 |
2009/11/27 |
280 |
280 |
280 |
280 |
-5.08% |
1,000 |
2009/11/26 |
295 |
295 |
295 |
295 |
+0.00% |
1,000 |
2009/11/25 |
295 |
295 |
295 |
295 |
+5.36% |
1,000 |
2009/11/24 |
280 |
280 |
280 |
280 |
+1.82% |
1,000 |
2009/11/20 |
270 |
275 |
270 |
275 |
-5.17% |
3,000 |
2009/11/18 |
300 |
300 |
290 |
290 |
-7.64% |
3,000 |
2009/11/13 |
290 |
314 |
290 |
314 |
-0.32% |
4,000 |
2009/11/12 |
300 |
315 |
290 |
315 |
+0.00% |
6,000 |
2009/11/9 |
290 |
315 |
280 |
315 |
+0.00% |
8,000 |
2009/11/5 |
315 |
315 |
315 |
315 |
-0.63% |
1,000 |
2009/11/2 |
317 |
320 |
317 |
317 |
+2.26% |
5,000 |
2009/10/30 |
320 |
320 |
310 |
310 |
-2.52% |
5,000 |
2009/10/28 |
318 |
318 |
318 |
318 |
+0.00% |
1,000 |
2009/10/27 |
318 |
318 |
318 |
318 |
-6.47% |
1,000 |
2009/10/15 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2009/10/13 |
340 |
340 |
340 |
340 |
+6.25% |
1,000 |
2009/10/9 |
320 |
320 |
320 |
320 |
+0.00% |
1,000 |
2009/10/8 |
320 |
320 |
320 |
320 |
+0.00% |
1,000 |
2009/10/7 |
320 |
320 |
320 |
320 |
+0.00% |
5,000 |
2009/10/6 |
320 |
320 |
320 |
320 |
+0.00% |
2,000 |
2009/10/5 |
320 |
320 |
320 |
320 |
+4.23% |
3,000 |
2009/10/2 |
307 |
307 |
307 |
307 |
-4.06% |
1,000 |
2009/10/1 |
336 |
345 |
320 |
320 |
-2.14% |
13,000 |
2009/9/30 |
320 |
328 |
295 |
327 |
+2.19% |
11,000 |
2009/9/29 |
318 |
320 |
318 |
320 |
+0.00% |
6,000 |
2009/9/28 |
320 |
325 |
312 |
320 |
+3.23% |
32,000 |
2009/9/25 |
300 |
310 |
300 |
310 |
+2.99% |
8,000 |
2009/9/24 |
290 |
301 |
290 |
301 |
+4.15% |
8,000 |
2009/9/18 |
289 |
289 |
289 |
289 |
-0.34% |
3,000 |
2009/9/17 |
290 |
290 |
290 |
290 |
-1.69% |
4,000 |
2009/9/16 |
295 |
295 |
295 |
295 |
+1.72% |
1,000 |
2009/9/15 |
291 |
291 |
290 |
290 |
-3.01% |
2,000 |
2009/9/14 |
299 |
299 |
299 |
299 |
+3.10% |
1,000 |
2009/9/11 |
290 |
290 |
290 |
290 |
+0.00% |
3,000 |
2009/9/9 |
290 |
290 |
290 |
290 |
+0.00% |
3,000 |
2009/9/8 |
290 |
290 |
290 |
290 |
+0.00% |
1,000 |
2009/9/4 |
290 |
290 |
290 |
290 |
+0.00% |
1,000 |
2009/9/3 |
290 |
290 |
290 |
290 |
+0.00% |
1,000 |
2009/9/2 |
290 |
290 |
290 |
290 |
+0.00% |
3,000 |
2009/9/1 |
291 |
291 |
290 |
290 |
-1.02% |
2,000 |
2009/8/31 |
293 |
293 |
293 |
293 |
-1.68% |
1,000 |
2009/8/28 |
294 |
298 |
294 |
298 |
+1.02% |
3,000 |
2009/8/27 |
295 |
295 |
295 |
295 |
+0.34% |
1,000 |
2009/8/26 |
290 |
294 |
290 |
294 |
+2.08% |
3,000 |
2009/8/25 |
284 |
288 |
281 |
288 |
+2.49% |
9,000 |
2009/8/24 |
284 |
284 |
281 |
281 |
-0.71% |
3,000 |
2009/8/21 |
283 |
283 |
283 |
283 |
-0.35% |
3,000 |
2009/8/20 |
284 |
284 |
284 |
284 |
+0.00% |
1,000 |
2009/8/19 |
289 |
289 |
284 |
284 |
+0.35% |
3,000 |
2009/8/18 |
285 |
285 |
283 |
283 |
-0.70% |
2,000 |
2009/8/14 |
285 |
285 |
285 |
285 |
+0.00% |
2,000 |
2009/8/12 |
285 |
285 |
283 |
285 |
+0.35% |
6,000 |
2009/8/11 |
284 |
284 |
284 |
284 |
-1.73% |
3,000 |
2009/8/7 |
285 |
289 |
285 |
289 |
+3.21% |
2,000 |
2009/8/5 |
292 |
292 |
280 |
280 |
-3.45% |
4,000 |
2009/8/4 |
290 |
290 |
290 |
290 |
+0.00% |
1,000 |
2009/8/3 |
286 |
290 |
286 |
290 |
+1.40% |
2,000 |
2009/7/30 |
286 |
286 |
286 |
286 |
-1.38% |
1,000 |
2009/7/29 |
290 |
290 |
290 |
290 |
+0.00% |
1,000 |
2009/7/28 |
290 |
294 |
281 |
290 |
-0.34% |
7,000 |
2009/7/27 |
294 |
294 |
291 |
291 |
-1.36% |
2,000 |
2009/7/24 |
291 |
295 |
291 |
295 |
+2.08% |
4,000 |
2009/7/23 |
290 |
290 |
289 |
289 |
-0.34% |
3,000 |
2009/7/22 |
290 |
290 |
290 |
290 |
+0.00% |
5,000 |
2009/7/17 |
290 |
290 |
289 |
290 |
-0.34% |
6,000 |
|