日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/4/25 |
144 |
148 |
144 |
146 |
+0.69% |
1,847,600 |
2011/4/22 |
145 |
147 |
144 |
145 |
-0.68% |
559,600 |
2011/4/21 |
146 |
147 |
145 |
146 |
+0.00% |
349,300 |
2011/4/20 |
147 |
148 |
145 |
146 |
-0.68% |
458,100 |
2011/4/19 |
146 |
147 |
144 |
147 |
+0.00% |
551,700 |
2011/4/18 |
150 |
151 |
147 |
147 |
-2.65% |
489,500 |
2011/4/15 |
153 |
154 |
150 |
151 |
-0.66% |
1,134,000 |
2011/4/14 |
153 |
154 |
151 |
152 |
-0.65% |
889,200 |
2011/4/13 |
150 |
154 |
150 |
153 |
+2.00% |
865,000 |
2011/4/12 |
151 |
151 |
150 |
150 |
-1.96% |
955,900 |
2011/4/11 |
153 |
155 |
153 |
153 |
+0.00% |
567,800 |
2011/4/8 |
148 |
155 |
148 |
153 |
+2.68% |
1,043,300 |
2011/4/7 |
150 |
153 |
149 |
149 |
+0.00% |
955,500 |
2011/4/6 |
150 |
151 |
148 |
149 |
-1.97% |
881,700 |
2011/4/5 |
154 |
155 |
150 |
152 |
-1.30% |
556,600 |
2011/4/4 |
156 |
157 |
154 |
154 |
-0.65% |
419,800 |
2011/4/1 |
156 |
159 |
155 |
155 |
+0.00% |
299,600 |
2011/3/31 |
155 |
158 |
154 |
155 |
+0.00% |
323,800 |
2011/3/30 |
155 |
156 |
153 |
155 |
-1.90% |
369,000 |
2011/3/29 |
156 |
159 |
154 |
158 |
-0.63% |
513,100 |
2011/3/28 |
155 |
159 |
152 |
159 |
+1.27% |
556,300 |
2011/3/25 |
158 |
160 |
154 |
157 |
+0.00% |
576,800 |
2011/3/24 |
157 |
159 |
157 |
157 |
-1.26% |
544,400 |
2011/3/23 |
159 |
161 |
154 |
159 |
+0.63% |
937,000 |
2011/3/22 |
154 |
160 |
153 |
158 |
+7.48% |
591,500 |
2011/3/18 |
149 |
150 |
146 |
147 |
-1.34% |
1,055,200 |
2011/3/17 |
141 |
149 |
141 |
149 |
-1.32% |
570,300 |
2011/3/16 |
148 |
154 |
145 |
151 |
+4.14% |
743,700 |
2011/3/15 |
149 |
195 |
127 |
145 |
-7.64% |
1,483,700 |
2011/3/14 |
148 |
163 |
148 |
157 |
-6.55% |
1,131,900 |
2011/3/11 |
168 |
171 |
168 |
168 |
-1.75% |
1,125,000 |
2011/3/10 |
175 |
175 |
171 |
171 |
-2.84% |
586,800 |
2011/3/9 |
177 |
179 |
175 |
176 |
+0.57% |
403,700 |
2011/3/8 |
178 |
178 |
175 |
175 |
-1.13% |
619,900 |
2011/3/7 |
181 |
181 |
177 |
177 |
-2.21% |
421,100 |
2011/3/4 |
183 |
185 |
180 |
181 |
+0.56% |
177,000 |
2011/3/3 |
182 |
183 |
179 |
180 |
-0.55% |
218,100 |
2011/3/2 |
185 |
185 |
181 |
181 |
-3.21% |
393,600 |
2011/3/1 |
183 |
188 |
183 |
187 |
+3.31% |
732,600 |
2011/2/28 |
181 |
183 |
179 |
181 |
+0.56% |
418,900 |
2011/2/25 |
179 |
181 |
178 |
180 |
+1.12% |
423,100 |
2011/2/24 |
176 |
183 |
176 |
178 |
+0.56% |
1,393,100 |
2011/2/23 |
175 |
181 |
175 |
177 |
-1.12% |
844,100 |
2011/2/22 |
185 |
185 |
179 |
179 |
-4.28% |
920,000 |
2011/2/21 |
185 |
189 |
185 |
187 |
+0.00% |
789,600 |
2011/2/18 |
188 |
189 |
185 |
187 |
+0.00% |
747,100 |
2011/2/17 |
187 |
189 |
186 |
187 |
+1.63% |
690,800 |
2011/2/16 |
180 |
187 |
180 |
184 |
+1.66% |
1,638,700 |
2011/2/15 |
182 |
182 |
180 |
181 |
+0.00% |
468,300 |
2011/2/14 |
177 |
182 |
177 |
181 |
+2.84% |
727,800 |
2011/2/10 |
175 |
177 |
174 |
176 |
+0.00% |
480,800 |
2011/2/9 |
176 |
178 |
174 |
176 |
+1.15% |
878,000 |
2011/2/8 |
171 |
176 |
171 |
174 |
+1.16% |
693,900 |
2011/2/7 |
171 |
173 |
171 |
172 |
+1.18% |
606,200 |
2011/2/4 |
170 |
171 |
169 |
170 |
+0.59% |
859,700 |
2011/2/3 |
170 |
171 |
167 |
169 |
-0.59% |
758,100 |
2011/2/2 |
164 |
171 |
164 |
170 |
+3.66% |
1,463,300 |
2011/2/1 |
166 |
167 |
163 |
164 |
-0.61% |
945,500 |
2011/1/31 |
167 |
167 |
164 |
165 |
-8.33% |
2,941,000 |
2011/1/28 |
152 |
180 |
146 |
180 |
+16.13% |
1,145,900 |
2011/1/27 |
151 |
155 |
149 |
155 |
+2.65% |
437,600 |
2011/1/26 |
153 |
154 |
151 |
151 |
-3.21% |
161,500 |
2011/1/25 |
152 |
156 |
150 |
156 |
+3.31% |
450,800 |
2011/1/24 |
153 |
153 |
149 |
151 |
-1.95% |
399,300 |
2011/1/21 |
160 |
161 |
148 |
154 |
-3.75% |
865,900 |
2011/1/20 |
163 |
163 |
158 |
160 |
-1.84% |
542,700 |
2011/1/19 |
164 |
167 |
162 |
163 |
+0.00% |
346,700 |
2011/1/18 |
159 |
163 |
159 |
163 |
+2.52% |
307,000 |
2011/1/17 |
166 |
167 |
158 |
159 |
-3.05% |
715,800 |
2011/1/14 |
165 |
167 |
163 |
164 |
+0.00% |
704,700 |
2011/1/13 |
165 |
166 |
163 |
164 |
+0.61% |
236,300 |
2011/1/12 |
167 |
167 |
163 |
163 |
-0.61% |
296,700 |
2011/1/11 |
164 |
166 |
162 |
164 |
+0.00% |
421,700 |
2011/1/7 |
164 |
168 |
163 |
164 |
+0.00% |
467,400 |
2011/1/6 |
165 |
166 |
163 |
164 |
+1.23% |
262,700 |
2011/1/5 |
162 |
166 |
161 |
162 |
-0.61% |
505,200 |
2011/1/4 |
156 |
164 |
155 |
163 |
+5.16% |
612,100 |
2010/12/30 |
157 |
158 |
153 |
155 |
-1.27% |
163,400 |
2010/12/29 |
153 |
157 |
153 |
157 |
+2.61% |
173,300 |
2010/12/28 |
156 |
157 |
152 |
153 |
-0.65% |
272,800 |
2010/12/27 |
152 |
155 |
151 |
154 |
+1.99% |
201,200 |
2010/12/24 |
150 |
154 |
149 |
151 |
-1.95% |
499,500 |
2010/12/22 |
156 |
156 |
152 |
154 |
-0.65% |
334,700 |
2010/12/21 |
156 |
157 |
153 |
155 |
-0.64% |
328,100 |
2010/12/20 |
160 |
160 |
153 |
156 |
-1.27% |
545,000 |
2010/12/17 |
154 |
159 |
154 |
158 |
+1.94% |
649,500 |
2010/12/16 |
153 |
159 |
153 |
155 |
+0.65% |
1,281,300 |
2010/12/15 |
152 |
154 |
152 |
154 |
+0.65% |
241,700 |
2010/12/14 |
150 |
153 |
149 |
153 |
+2.00% |
416,600 |
2010/12/13 |
147 |
150 |
146 |
150 |
+2.04% |
314,400 |
2010/12/10 |
150 |
150 |
146 |
147 |
+2.08% |
761,000 |
2010/12/9 |
143 |
144 |
143 |
144 |
+0.70% |
299,500 |
2010/12/8 |
143 |
143 |
141 |
143 |
-0.69% |
409,800 |
2010/12/7 |
143 |
144 |
141 |
144 |
+0.70% |
333,000 |
2010/12/6 |
141 |
144 |
141 |
143 |
+0.00% |
178,900 |
2010/12/3 |
144 |
145 |
142 |
143 |
+0.00% |
237,900 |
2010/12/2 |
143 |
144 |
142 |
143 |
+0.70% |
441,000 |
2010/12/1 |
142 |
142 |
140 |
142 |
+0.00% |
165,100 |
2010/11/30 |
141 |
143 |
137 |
142 |
+0.71% |
661,700 |
2010/11/29 |
140 |
142 |
139 |
141 |
+0.71% |
475,900 |
2010/11/26 |
140 |
142 |
137 |
140 |
+0.72% |
497,400 |
2010/11/25 |
140 |
141 |
139 |
139 |
+0.00% |
338,300 |
2010/11/24 |
139 |
140 |
137 |
139 |
-0.71% |
463,900 |
2010/11/22 |
139 |
141 |
138 |
140 |
+1.45% |
552,900 |
2010/11/19 |
139 |
140 |
136 |
138 |
+2.22% |
697,900 |
2010/11/18 |
132 |
137 |
132 |
135 |
+0.75% |
810,100 |
2010/11/17 |
131 |
134 |
130 |
134 |
+2.29% |
441,100 |
2010/11/16 |
130 |
132 |
129 |
131 |
+2.34% |
664,900 |
2010/11/15 |
129 |
130 |
126 |
128 |
+0.00% |
451,300 |
2010/11/12 |
127 |
128 |
123 |
128 |
+0.79% |
566,600 |
2010/11/11 |
123 |
127 |
123 |
127 |
+3.25% |
785,700 |
2010/11/10 |
119 |
124 |
119 |
123 |
+3.36% |
517,500 |
2010/11/9 |
118 |
121 |
117 |
119 |
+0.00% |
322,900 |
2010/11/8 |
120 |
120 |
117 |
119 |
+1.71% |
324,200 |
2010/11/5 |
115 |
119 |
114 |
117 |
+5.41% |
445,700 |
2010/11/4 |
110 |
112 |
110 |
111 |
+2.78% |
137,800 |
2010/11/2 |
107 |
109 |
101 |
108 |
+0.00% |
669,300 |
2010/11/1 |
108 |
110 |
107 |
108 |
-3.57% |
326,900 |
2010/10/29 |
115 |
116 |
109 |
112 |
-5.08% |
976,700 |
2010/10/28 |
120 |
122 |
118 |
118 |
-3.28% |
1,350,300 |
2010/10/27 |
125 |
125 |
121 |
122 |
-1.61% |
473,500 |
2010/10/26 |
125 |
125 |
123 |
124 |
+0.81% |
409,900 |
2010/10/25 |
126 |
126 |
123 |
123 |
+0.00% |
429,300 |
|