日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/26 |
303 |
304 |
296 |
304 |
+0.66% |
6,200 |
2010/3/25 |
295 |
302 |
295 |
302 |
+3.07% |
5,100 |
2010/3/24 |
294 |
301 |
293 |
293 |
-1.01% |
7,000 |
2010/3/23 |
296 |
299 |
296 |
296 |
-0.34% |
3,300 |
2010/3/19 |
300 |
300 |
291 |
297 |
-0.34% |
2,100 |
2010/3/18 |
300 |
302 |
294 |
298 |
+2.76% |
18,100 |
2010/3/17 |
285 |
290 |
283 |
290 |
+1.75% |
9,000 |
2010/3/16 |
284 |
285 |
280 |
285 |
+2.52% |
24,900 |
2010/3/15 |
278 |
280 |
275 |
278 |
+1.09% |
5,400 |
2010/3/12 |
282 |
282 |
275 |
275 |
-0.72% |
4,700 |
2010/3/11 |
282 |
282 |
277 |
277 |
-1.07% |
1,300 |
2010/3/10 |
275 |
280 |
275 |
280 |
+2.19% |
1,900 |
2010/3/9 |
273 |
278 |
273 |
274 |
-2.14% |
9,100 |
2010/3/8 |
280 |
280 |
277 |
280 |
+1.08% |
3,500 |
2010/3/5 |
261 |
277 |
261 |
277 |
+0.73% |
9,100 |
2010/3/4 |
270 |
275 |
270 |
275 |
+1.10% |
9,100 |
2010/3/3 |
275 |
275 |
270 |
272 |
-1.81% |
12,200 |
2010/3/2 |
278 |
279 |
277 |
277 |
-2.12% |
1,300 |
2010/3/1 |
286 |
286 |
283 |
283 |
-1.74% |
3,200 |
2010/2/26 |
285 |
288 |
283 |
288 |
+4.73% |
7,000 |
2010/2/25 |
275 |
275 |
270 |
275 |
+0.00% |
5,200 |
2010/2/24 |
272 |
275 |
272 |
275 |
+0.73% |
10,200 |
2010/2/23 |
280 |
280 |
273 |
273 |
-2.50% |
3,500 |
2010/2/22 |
275 |
280 |
275 |
280 |
+1.82% |
1,600 |
2010/2/19 |
278 |
278 |
275 |
275 |
-1.08% |
1,900 |
2010/2/18 |
278 |
278 |
278 |
278 |
+1.09% |
200 |
2010/2/16 |
275 |
275 |
275 |
275 |
+1.48% |
1,000 |
2010/2/15 |
275 |
275 |
271 |
271 |
-2.52% |
1,000 |
2010/2/12 |
271 |
278 |
271 |
278 |
+2.21% |
600 |
2010/2/10 |
277 |
277 |
272 |
272 |
-2.16% |
6,900 |
2010/2/9 |
278 |
278 |
272 |
278 |
-0.36% |
2,700 |
2010/2/5 |
280 |
280 |
279 |
279 |
-1.06% |
2,400 |
2010/2/4 |
283 |
283 |
278 |
282 |
+0.71% |
1,200 |
2010/2/3 |
280 |
280 |
280 |
280 |
+0.36% |
1,900 |
2010/2/2 |
283 |
284 |
278 |
279 |
-1.41% |
1,900 |
2010/2/1 |
293 |
293 |
281 |
283 |
-4.71% |
7,200 |
2010/1/29 |
285 |
297 |
273 |
297 |
+6.45% |
5,100 |
2010/1/28 |
280 |
281 |
271 |
279 |
-0.36% |
11,200 |
2010/1/27 |
282 |
282 |
275 |
280 |
-0.36% |
20,400 |
2010/1/26 |
282 |
285 |
281 |
281 |
+0.36% |
7,500 |
2010/1/25 |
278 |
280 |
278 |
280 |
+0.72% |
4,400 |
2010/1/22 |
276 |
280 |
275 |
278 |
-1.07% |
4,700 |
2010/1/21 |
280 |
281 |
280 |
281 |
+0.36% |
11,200 |
2010/1/20 |
272 |
280 |
272 |
280 |
+0.72% |
15,000 |
2010/1/19 |
280 |
280 |
278 |
278 |
+2.21% |
400 |
2010/1/18 |
276 |
276 |
270 |
272 |
-1.45% |
5,000 |
2010/1/15 |
270 |
276 |
270 |
276 |
+0.00% |
1,500 |
2010/1/14 |
278 |
278 |
272 |
276 |
-1.08% |
1,700 |
2010/1/13 |
278 |
281 |
275 |
279 |
+2.95% |
5,100 |
2010/1/12 |
270 |
274 |
270 |
271 |
+0.37% |
2,300 |
2010/1/8 |
270 |
270 |
267 |
270 |
+0.00% |
2,100 |
2010/1/7 |
272 |
274 |
270 |
270 |
-0.74% |
900 |
2010/1/6 |
266 |
272 |
266 |
272 |
+0.37% |
3,200 |
2010/1/5 |
270 |
271 |
268 |
271 |
+1.88% |
4,600 |
2010/1/4 |
266 |
266 |
266 |
266 |
-0.37% |
100 |
2009/12/30 |
267 |
267 |
267 |
267 |
-1.11% |
600 |
2009/12/29 |
271 |
271 |
268 |
270 |
-0.74% |
900 |
2009/12/28 |
268 |
275 |
268 |
272 |
+1.49% |
18,900 |
2009/12/25 |
270 |
270 |
268 |
268 |
-0.74% |
4,100 |
2009/12/24 |
266 |
270 |
265 |
270 |
+0.37% |
10,300 |
2009/12/22 |
270 |
270 |
268 |
269 |
-0.37% |
800 |
2009/12/21 |
268 |
271 |
267 |
270 |
-1.10% |
5,900 |
2009/12/18 |
276 |
276 |
272 |
273 |
-1.09% |
4,900 |
2009/12/17 |
278 |
278 |
276 |
276 |
-0.72% |
4,100 |
2009/12/16 |
276 |
280 |
276 |
278 |
+1.09% |
2,700 |
2009/12/15 |
278 |
278 |
275 |
275 |
-1.08% |
600 |
2009/12/14 |
271 |
278 |
271 |
278 |
+1.83% |
4,000 |
2009/12/11 |
277 |
277 |
273 |
273 |
+0.37% |
500 |
2009/12/10 |
278 |
290 |
272 |
272 |
-2.16% |
6,500 |
2009/12/9 |
278 |
278 |
278 |
278 |
+1.09% |
1,200 |
2009/12/8 |
278 |
278 |
275 |
275 |
-1.43% |
3,400 |
2009/12/7 |
281 |
281 |
278 |
279 |
-0.71% |
2,400 |
2009/12/4 |
281 |
281 |
280 |
281 |
-3.44% |
1,700 |
2009/12/3 |
291 |
291 |
291 |
291 |
+0.00% |
500 |
2009/12/1 |
284 |
291 |
284 |
291 |
-3.00% |
200 |
2009/11/30 |
274 |
300 |
274 |
300 |
+11.11% |
5,000 |
2009/11/27 |
264 |
277 |
264 |
270 |
-2.53% |
2,400 |
2009/11/26 |
267 |
277 |
267 |
277 |
+3.75% |
2,500 |
2009/11/25 |
261 |
267 |
261 |
267 |
-1.84% |
1,700 |
2009/11/24 |
272 |
280 |
266 |
272 |
+0.74% |
1,600 |
2009/11/20 |
267 |
270 |
267 |
270 |
+1.89% |
200 |
2009/11/19 |
270 |
270 |
265 |
265 |
-1.85% |
2,800 |
2009/11/18 |
273 |
273 |
270 |
270 |
-6.25% |
1,700 |
2009/11/17 |
273 |
290 |
273 |
288 |
+2.86% |
900 |
2009/11/16 |
280 |
280 |
280 |
280 |
-3.45% |
100 |
2009/11/13 |
290 |
290 |
290 |
290 |
+0.00% |
100 |
2009/11/12 |
278 |
290 |
278 |
290 |
+1.05% |
4,700 |
2009/11/11 |
277 |
287 |
277 |
287 |
+0.00% |
2,100 |
2009/11/10 |
285 |
287 |
285 |
287 |
+2.50% |
200 |
2009/11/9 |
290 |
290 |
280 |
280 |
-3.45% |
1,000 |
2009/11/4 |
290 |
290 |
290 |
290 |
-0.34% |
100 |
2009/11/2 |
290 |
291 |
290 |
291 |
+0.34% |
15,500 |
2009/10/30 |
290 |
297 |
290 |
290 |
+0.35% |
32,300 |
2009/10/29 |
300 |
300 |
289 |
289 |
-3.67% |
31,600 |
2009/10/28 |
292 |
305 |
285 |
300 |
+2.74% |
21,200 |
2009/10/27 |
292 |
292 |
292 |
292 |
-2.01% |
500 |
2009/10/26 |
295 |
299 |
295 |
298 |
+1.36% |
4,900 |
2009/10/23 |
288 |
294 |
288 |
294 |
+0.34% |
700 |
2009/10/22 |
289 |
293 |
282 |
293 |
+0.00% |
11,500 |
2009/10/21 |
283 |
293 |
281 |
293 |
+3.53% |
4,700 |
2009/10/20 |
282 |
291 |
282 |
283 |
+0.71% |
4,000 |
2009/10/19 |
280 |
292 |
280 |
281 |
+0.36% |
5,100 |
2009/10/16 |
287 |
287 |
279 |
280 |
-3.45% |
7,300 |
2009/10/15 |
292 |
293 |
282 |
290 |
+1.75% |
17,700 |
2009/10/14 |
277 |
289 |
275 |
285 |
+11.33% |
28,400 |
2009/10/13 |
255 |
262 |
251 |
256 |
-1.54% |
6,900 |
2009/10/9 |
259 |
260 |
258 |
260 |
+2.77% |
2,800 |
2009/10/8 |
254 |
254 |
253 |
253 |
-0.78% |
900 |
2009/10/7 |
244 |
255 |
244 |
255 |
+2.00% |
1,600 |
2009/10/6 |
249 |
250 |
249 |
250 |
-0.40% |
1,500 |
2009/10/5 |
250 |
251 |
250 |
251 |
-1.57% |
2,000 |
2009/10/2 |
257 |
258 |
250 |
255 |
+0.79% |
15,100 |
2009/10/1 |
257 |
265 |
253 |
253 |
-1.94% |
6,600 |
2009/9/30 |
257 |
261 |
257 |
258 |
+1.18% |
3,700 |
2009/9/29 |
263 |
265 |
255 |
255 |
-3.04% |
3,000 |
2009/9/28 |
261 |
263 |
250 |
263 |
-2.23% |
4,500 |
2009/9/25 |
263 |
272 |
263 |
269 |
+2.28% |
3,300 |
2009/9/24 |
258 |
263 |
257 |
263 |
+1.15% |
8,500 |
2009/9/18 |
266 |
266 |
250 |
260 |
-3.35% |
19,600 |
2009/9/17 |
266 |
270 |
265 |
269 |
-0.37% |
8,400 |
2009/9/16 |
268 |
275 |
268 |
270 |
+0.75% |
600 |
2009/9/15 |
264 |
272 |
262 |
268 |
+2.29% |
5,300 |
2009/9/14 |
267 |
267 |
262 |
262 |
-1.87% |
1,100 |
|