日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/27 |
336 |
339 |
325 |
334 |
-0.89% |
10,393,000 |
2010/9/24 |
339 |
345 |
337 |
337 |
-2.32% |
698,000 |
2010/9/22 |
345 |
347 |
343 |
345 |
-0.86% |
398,000 |
2010/9/21 |
356 |
356 |
346 |
348 |
-1.69% |
607,000 |
2010/9/17 |
347 |
354 |
346 |
354 |
+2.31% |
1,137,000 |
2010/9/16 |
349 |
352 |
344 |
346 |
-0.86% |
593,000 |
2010/9/15 |
336 |
351 |
334 |
349 |
+2.95% |
781,000 |
2010/9/14 |
343 |
343 |
337 |
339 |
-1.17% |
251,000 |
2010/9/13 |
344 |
348 |
341 |
343 |
+0.00% |
646,000 |
2010/9/10 |
328 |
345 |
327 |
343 |
+3.63% |
2,458,000 |
2010/9/9 |
325 |
335 |
325 |
331 |
+2.48% |
388,000 |
2010/9/8 |
329 |
332 |
322 |
323 |
-3.29% |
642,000 |
2010/9/7 |
334 |
342 |
332 |
334 |
+0.91% |
887,000 |
2010/9/6 |
333 |
333 |
324 |
331 |
+1.22% |
244,000 |
2010/9/3 |
326 |
329 |
322 |
327 |
+1.55% |
432,000 |
2010/9/2 |
326 |
326 |
317 |
322 |
+0.62% |
281,000 |
2010/9/1 |
314 |
321 |
313 |
320 |
+2.24% |
300,000 |
2010/8/31 |
324 |
325 |
313 |
313 |
-5.15% |
443,000 |
2010/8/30 |
335 |
335 |
328 |
330 |
+0.92% |
872,000 |
2010/8/27 |
317 |
329 |
317 |
327 |
+2.19% |
367,000 |
2010/8/26 |
323 |
324 |
317 |
320 |
+1.27% |
391,000 |
2010/8/25 |
324 |
324 |
312 |
316 |
-1.56% |
625,000 |
2010/8/24 |
326 |
326 |
321 |
321 |
-2.13% |
225,000 |
2010/8/23 |
328 |
331 |
327 |
328 |
+0.31% |
355,000 |
2010/8/20 |
332 |
334 |
327 |
327 |
-3.25% |
294,000 |
2010/8/19 |
333 |
341 |
333 |
338 |
+1.20% |
221,000 |
2010/8/18 |
332 |
336 |
331 |
334 |
+0.91% |
272,000 |
2010/8/17 |
326 |
336 |
326 |
331 |
+0.91% |
210,000 |
2010/8/16 |
332 |
332 |
326 |
328 |
-2.09% |
244,000 |
2010/8/13 |
334 |
341 |
331 |
335 |
-0.59% |
957,000 |
2010/8/12 |
330 |
340 |
329 |
337 |
+0.30% |
592,000 |
2010/8/11 |
342 |
343 |
336 |
336 |
-2.89% |
389,000 |
2010/8/10 |
360 |
360 |
346 |
346 |
-2.81% |
476,000 |
2010/8/9 |
353 |
359 |
351 |
356 |
+0.00% |
329,000 |
2010/8/6 |
348 |
356 |
346 |
356 |
+2.30% |
243,000 |
2010/8/5 |
351 |
355 |
345 |
348 |
+0.29% |
729,000 |
2010/8/4 |
362 |
369 |
347 |
347 |
-4.41% |
988,000 |
2010/8/3 |
359 |
365 |
359 |
363 |
+1.97% |
330,000 |
2010/8/2 |
358 |
362 |
351 |
356 |
+1.14% |
267,000 |
2010/7/30 |
360 |
360 |
351 |
352 |
-3.30% |
501,000 |
2010/7/29 |
359 |
365 |
357 |
364 |
-0.27% |
380,000 |
2010/7/28 |
369 |
370 |
360 |
365 |
+2.24% |
567,000 |
2010/7/27 |
352 |
361 |
352 |
357 |
+1.13% |
267,000 |
2010/7/26 |
351 |
355 |
348 |
353 |
+2.62% |
267,000 |
2010/7/23 |
348 |
348 |
341 |
344 |
+2.38% |
253,000 |
2010/7/22 |
343 |
343 |
336 |
336 |
-3.17% |
398,000 |
2010/7/21 |
343 |
350 |
339 |
347 |
+2.36% |
690,000 |
2010/7/20 |
330 |
341 |
330 |
339 |
+1.80% |
356,000 |
2010/7/16 |
346 |
346 |
333 |
333 |
-3.76% |
1,225,000 |
2010/7/15 |
348 |
350 |
345 |
346 |
-2.26% |
458,000 |
2010/7/14 |
342 |
357 |
342 |
354 |
+5.04% |
674,000 |
2010/7/13 |
340 |
343 |
336 |
337 |
-0.59% |
419,000 |
2010/7/12 |
339 |
347 |
339 |
339 |
-0.29% |
230,000 |
2010/7/9 |
347 |
347 |
337 |
340 |
+0.29% |
866,000 |
2010/7/8 |
344 |
350 |
339 |
339 |
+0.89% |
451,000 |
2010/7/7 |
336 |
342 |
332 |
336 |
-0.30% |
632,000 |
2010/7/6 |
330 |
340 |
328 |
337 |
+0.30% |
497,000 |
2010/7/5 |
337 |
342 |
335 |
336 |
+0.60% |
333,000 |
2010/7/2 |
326 |
338 |
326 |
334 |
+3.41% |
542,000 |
2010/7/1 |
322 |
326 |
320 |
323 |
+0.31% |
622,000 |
2010/6/30 |
330 |
332 |
322 |
322 |
-4.45% |
598,000 |
2010/6/29 |
347 |
350 |
337 |
337 |
-3.44% |
409,000 |
2010/6/28 |
350 |
355 |
347 |
349 |
-1.13% |
251,000 |
2010/6/25 |
363 |
364 |
352 |
353 |
-2.49% |
484,000 |
2010/6/24 |
364 |
367 |
362 |
362 |
+0.00% |
214,000 |
2010/6/23 |
362 |
365 |
361 |
362 |
-1.90% |
199,000 |
2010/6/22 |
374 |
375 |
369 |
369 |
-1.60% |
420,000 |
2010/6/21 |
372 |
376 |
371 |
375 |
+2.46% |
318,000 |
2010/6/18 |
366 |
368 |
364 |
366 |
+0.55% |
270,000 |
2010/6/17 |
365 |
368 |
363 |
364 |
-0.82% |
217,000 |
2010/6/16 |
374 |
374 |
366 |
367 |
+0.00% |
406,000 |
2010/6/15 |
357 |
368 |
357 |
367 |
+2.23% |
434,000 |
2010/6/14 |
350 |
361 |
350 |
359 |
+3.76% |
320,000 |
2010/6/11 |
354 |
354 |
344 |
346 |
+2.37% |
3,628,000 |
2010/6/10 |
334 |
339 |
332 |
338 |
+1.20% |
232,000 |
2010/6/9 |
330 |
338 |
330 |
334 |
+0.30% |
735,000 |
2010/6/8 |
331 |
338 |
331 |
333 |
-0.30% |
671,000 |
2010/6/7 |
338 |
340 |
334 |
334 |
-3.47% |
452,000 |
2010/6/4 |
344 |
353 |
344 |
346 |
+0.00% |
448,000 |
2010/6/3 |
339 |
349 |
339 |
346 |
+3.28% |
471,000 |
2010/6/2 |
328 |
342 |
328 |
335 |
+0.60% |
487,000 |
2010/6/1 |
331 |
336 |
331 |
333 |
+0.00% |
385,000 |
2010/5/31 |
335 |
337 |
331 |
333 |
-1.48% |
697,000 |
2010/5/28 |
341 |
347 |
335 |
338 |
+0.60% |
1,092,000 |
2010/5/27 |
321 |
337 |
321 |
336 |
+2.13% |
711,000 |
2010/5/26 |
331 |
336 |
324 |
329 |
+0.00% |
1,181,000 |
2010/5/25 |
340 |
340 |
328 |
329 |
-4.91% |
894,000 |
2010/5/24 |
348 |
351 |
341 |
346 |
+1.17% |
936,000 |
2010/5/21 |
338 |
346 |
336 |
342 |
-2.29% |
1,021,000 |
2010/5/20 |
354 |
358 |
349 |
350 |
-2.23% |
703,000 |
2010/5/19 |
360 |
361 |
353 |
358 |
-2.45% |
1,171,000 |
2010/5/18 |
376 |
385 |
365 |
367 |
-3.67% |
819,000 |
2010/5/17 |
380 |
383 |
375 |
381 |
-1.04% |
872,000 |
2010/5/14 |
388 |
397 |
384 |
385 |
-1.79% |
1,215,000 |
2010/5/13 |
386 |
393 |
377 |
392 |
+3.70% |
1,028,000 |
2010/5/12 |
376 |
382 |
376 |
378 |
+0.27% |
642,000 |
2010/5/11 |
382 |
395 |
375 |
377 |
+0.80% |
1,047,000 |
2010/5/10 |
368 |
375 |
365 |
374 |
+1.63% |
1,335,000 |
2010/5/7 |
370 |
373 |
360 |
368 |
-2.65% |
2,000,000 |
2010/5/6 |
386 |
388 |
377 |
378 |
-4.06% |
1,426,000 |
2010/4/30 |
391 |
399 |
390 |
394 |
+1.55% |
1,411,000 |
2010/4/28 |
386 |
389 |
384 |
388 |
-1.52% |
1,323,000 |
2010/4/27 |
388 |
400 |
388 |
394 |
-0.51% |
883,000 |
2010/4/26 |
387 |
396 |
387 |
396 |
+4.76% |
1,093,000 |
2010/4/23 |
380 |
383 |
378 |
378 |
-0.79% |
1,799,000 |
2010/4/22 |
385 |
388 |
381 |
381 |
-2.31% |
1,128,000 |
2010/4/21 |
381 |
391 |
381 |
390 |
+1.56% |
870,000 |
2010/4/20 |
392 |
392 |
381 |
384 |
+0.00% |
600,000 |
2010/4/19 |
383 |
386 |
382 |
384 |
-1.79% |
697,000 |
2010/4/16 |
393 |
396 |
387 |
391 |
-0.76% |
700,000 |
2010/4/15 |
396 |
398 |
392 |
394 |
-1.25% |
637,000 |
2010/4/14 |
399 |
401 |
399 |
399 |
-0.25% |
403,000 |
2010/4/13 |
400 |
403 |
399 |
400 |
+0.25% |
872,000 |
2010/4/12 |
402 |
404 |
398 |
399 |
-0.25% |
788,000 |
2010/4/9 |
397 |
403 |
397 |
400 |
+0.50% |
2,632,000 |
2010/4/8 |
398 |
401 |
398 |
398 |
+0.25% |
805,000 |
2010/4/7 |
397 |
402 |
396 |
397 |
-0.50% |
836,000 |
2010/4/6 |
403 |
407 |
397 |
399 |
-1.24% |
881,000 |
2010/4/5 |
404 |
408 |
402 |
404 |
+0.25% |
888,000 |
2010/4/2 |
396 |
404 |
396 |
403 |
+0.75% |
1,287,000 |
2010/4/1 |
398 |
405 |
396 |
400 |
+1.27% |
1,904,000 |
2010/3/31 |
393 |
399 |
393 |
395 |
-1.50% |
1,286,000 |
2010/3/30 |
390 |
401 |
386 |
401 |
+1.52% |
4,183,000 |
|