日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/12/24 |
447 |
448 |
447 |
448 |
+0.00% |
11,000 |
2010/12/22 |
447 |
448 |
446 |
448 |
+0.22% |
10,000 |
2010/12/21 |
446 |
447 |
446 |
447 |
+0.22% |
4,000 |
2010/12/20 |
446 |
446 |
446 |
446 |
+0.00% |
2,000 |
2010/12/17 |
446 |
446 |
446 |
446 |
+0.00% |
2,000 |
2010/12/16 |
446 |
446 |
446 |
446 |
+0.00% |
2,000 |
2010/12/15 |
446 |
446 |
446 |
446 |
+0.00% |
7,000 |
2010/12/14 |
446 |
446 |
446 |
446 |
-0.22% |
8,000 |
2010/12/10 |
447 |
447 |
446 |
447 |
+0.00% |
5,000 |
2010/12/9 |
447 |
447 |
447 |
447 |
+0.22% |
1,000 |
2010/12/8 |
446 |
446 |
446 |
446 |
+0.00% |
1,000 |
2010/12/7 |
446 |
446 |
446 |
446 |
+0.00% |
2,000 |
2010/12/6 |
446 |
446 |
446 |
446 |
+0.00% |
3,000 |
2010/12/3 |
446 |
446 |
446 |
446 |
+0.00% |
3,000 |
2010/12/2 |
446 |
446 |
446 |
446 |
+0.00% |
3,000 |
2010/12/1 |
446 |
446 |
446 |
446 |
+0.22% |
2,000 |
2010/11/30 |
445 |
445 |
445 |
445 |
-0.22% |
1,000 |
2010/11/29 |
441 |
446 |
441 |
446 |
+0.00% |
25,000 |
2010/11/26 |
445 |
446 |
445 |
446 |
+0.22% |
3,000 |
2010/11/25 |
445 |
446 |
445 |
445 |
+0.00% |
14,000 |
2010/11/17 |
445 |
445 |
445 |
445 |
+0.00% |
4,000 |
2010/11/16 |
446 |
446 |
445 |
445 |
+0.00% |
14,000 |
2010/11/15 |
445 |
445 |
445 |
445 |
+0.00% |
4,000 |
2010/11/11 |
445 |
445 |
445 |
445 |
-0.89% |
9,000 |
2010/11/10 |
446 |
449 |
446 |
449 |
+0.67% |
8,000 |
2010/11/8 |
445 |
446 |
445 |
446 |
+0.22% |
4,000 |
2010/11/5 |
445 |
445 |
445 |
445 |
+0.00% |
1,000 |
2010/11/4 |
445 |
445 |
445 |
445 |
+0.00% |
3,000 |
2010/11/1 |
445 |
445 |
445 |
445 |
-0.22% |
4,000 |
2010/10/29 |
445 |
446 |
445 |
446 |
+0.00% |
4,000 |
2010/10/28 |
446 |
446 |
446 |
446 |
+0.45% |
2,000 |
2010/10/25 |
444 |
444 |
444 |
444 |
+0.00% |
5,000 |
2010/10/18 |
438 |
444 |
438 |
444 |
-0.45% |
10,000 |
2010/10/8 |
446 |
446 |
446 |
446 |
+0.00% |
2,000 |
2010/10/7 |
446 |
446 |
446 |
446 |
+0.00% |
1,000 |
2010/10/1 |
446 |
446 |
446 |
446 |
-0.45% |
3,000 |
2010/9/30 |
446 |
448 |
446 |
448 |
+0.45% |
6,000 |
2010/9/29 |
446 |
446 |
446 |
446 |
-0.89% |
2,000 |
2010/9/28 |
446 |
450 |
446 |
450 |
+0.90% |
8,000 |
2010/9/27 |
445 |
446 |
445 |
446 |
-0.22% |
2,000 |
2010/9/24 |
445 |
447 |
445 |
447 |
+0.00% |
2,000 |
2010/9/22 |
447 |
447 |
447 |
447 |
+0.45% |
2,000 |
2010/9/21 |
445 |
445 |
445 |
445 |
+0.00% |
18,000 |
2010/9/17 |
444 |
445 |
444 |
445 |
+0.45% |
8,000 |
2010/9/16 |
443 |
443 |
443 |
443 |
+0.00% |
1,000 |
2010/9/15 |
443 |
443 |
443 |
443 |
+0.00% |
7,000 |
2010/9/14 |
443 |
443 |
443 |
443 |
+0.23% |
10,000 |
2010/9/13 |
442 |
445 |
442 |
442 |
-1.34% |
35,000 |
2010/9/10 |
448 |
448 |
448 |
448 |
+0.00% |
13,000 |
2010/9/9 |
448 |
448 |
448 |
448 |
+0.00% |
15,000 |
2010/9/8 |
448 |
448 |
448 |
448 |
+0.00% |
16,000 |
2010/9/7 |
448 |
448 |
448 |
448 |
+0.00% |
184,000 |
2010/9/6 |
449 |
449 |
448 |
448 |
+0.00% |
17,000 |
2010/9/3 |
448 |
448 |
448 |
448 |
+0.00% |
31,000 |
2010/9/2 |
448 |
449 |
448 |
448 |
-0.22% |
23,000 |
2010/9/1 |
448 |
449 |
448 |
449 |
+0.22% |
36,000 |
2010/8/31 |
448 |
448 |
448 |
448 |
+0.00% |
29,000 |
2010/8/30 |
449 |
449 |
448 |
448 |
+0.00% |
114,000 |
2010/8/27 |
449 |
449 |
448 |
448 |
-0.22% |
43,000 |
2010/8/26 |
448 |
449 |
448 |
449 |
+0.22% |
22,000 |
2010/8/25 |
448 |
449 |
448 |
448 |
+0.00% |
16,000 |
2010/8/24 |
449 |
449 |
448 |
448 |
-0.22% |
21,000 |
2010/8/23 |
449 |
449 |
448 |
449 |
+0.22% |
29,000 |
2010/8/20 |
448 |
449 |
448 |
448 |
+0.00% |
34,000 |
2010/8/19 |
448 |
449 |
448 |
448 |
+0.22% |
41,000 |
2010/8/18 |
448 |
448 |
447 |
447 |
-0.22% |
46,000 |
2010/8/17 |
448 |
448 |
447 |
448 |
+0.22% |
85,000 |
2010/8/16 |
448 |
448 |
447 |
447 |
-0.22% |
312,000 |
2010/8/13 |
448 |
448 |
448 |
448 |
+0.00% |
198,000 |
2010/8/12 |
448 |
448 |
448 |
448 |
+0.00% |
145,000 |
2010/8/11 |
448 |
448 |
448 |
448 |
+0.00% |
156,000 |
2010/8/10 |
448 |
448 |
448 |
448 |
+0.00% |
119,000 |
2010/8/9 |
447 |
448 |
447 |
448 |
+0.22% |
533,000 |
2010/8/6 |
446 |
447 |
446 |
447 |
+0.22% |
380,000 |
2010/8/5 |
447 |
447 |
446 |
446 |
-0.22% |
116,000 |
2010/8/4 |
450 |
451 |
446 |
447 |
+10.37% |
1,273,000 |
2010/8/3 |
405 |
405 |
405 |
405 |
+24.62% |
18,000 |
2010/8/2 |
325 |
325 |
325 |
325 |
+32.65% |
1,000 |
2010/7/30 |
245 |
245 |
245 |
245 |
+25.64% |
17,000 |
2010/7/27 |
196 |
196 |
195 |
195 |
-2.50% |
2,000 |
2010/7/26 |
200 |
200 |
200 |
200 |
+0.50% |
3,000 |
2010/7/23 |
200 |
200 |
199 |
199 |
+4.74% |
28,000 |
2010/7/22 |
191 |
192 |
190 |
190 |
+1.06% |
9,000 |
2010/7/21 |
188 |
188 |
188 |
188 |
+1.62% |
1,000 |
2010/7/20 |
185 |
185 |
185 |
185 |
+1.09% |
2,000 |
2010/7/16 |
183 |
183 |
183 |
183 |
+0.55% |
1,000 |
2010/7/15 |
182 |
182 |
182 |
182 |
+0.55% |
1,000 |
2010/7/14 |
181 |
181 |
181 |
181 |
-2.69% |
1,000 |
2010/7/13 |
186 |
186 |
186 |
186 |
+2.76% |
1,000 |
2010/7/12 |
182 |
182 |
181 |
181 |
+0.56% |
4,000 |
2010/7/6 |
180 |
180 |
180 |
180 |
-1.64% |
1,000 |
2010/7/5 |
185 |
185 |
183 |
183 |
-3.68% |
3,000 |
2010/7/2 |
190 |
190 |
190 |
190 |
+3.83% |
3,000 |
2010/7/1 |
183 |
183 |
183 |
183 |
-1.61% |
1,000 |
2010/6/30 |
187 |
187 |
186 |
186 |
-2.62% |
2,000 |
2010/6/29 |
191 |
191 |
191 |
191 |
-2.55% |
1,000 |
2010/6/28 |
196 |
196 |
196 |
196 |
+4.26% |
12,000 |
2010/6/25 |
192 |
192 |
188 |
188 |
-2.59% |
7,000 |
2010/6/24 |
189 |
193 |
189 |
193 |
+2.12% |
2,000 |
2010/6/23 |
192 |
192 |
189 |
189 |
-2.07% |
5,000 |
2010/6/22 |
193 |
193 |
193 |
193 |
+1.58% |
2,000 |
2010/6/21 |
190 |
190 |
190 |
190 |
-2.56% |
5,000 |
2010/6/18 |
195 |
195 |
194 |
195 |
-2.01% |
3,000 |
2010/6/16 |
199 |
199 |
199 |
199 |
+4.74% |
3,000 |
2010/6/15 |
190 |
190 |
190 |
190 |
+0.53% |
1,000 |
2010/6/14 |
189 |
189 |
189 |
189 |
+2.72% |
1,000 |
2010/6/11 |
185 |
185 |
182 |
184 |
-2.13% |
6,000 |
2010/6/10 |
191 |
192 |
188 |
188 |
+1.08% |
19,000 |
2010/6/9 |
184 |
186 |
184 |
186 |
+2.76% |
4,000 |
2010/6/8 |
180 |
181 |
178 |
181 |
+2.26% |
5,000 |
2010/6/7 |
179 |
179 |
177 |
177 |
-2.75% |
2,000 |
2010/6/4 |
182 |
182 |
182 |
182 |
+0.55% |
1,000 |
2010/6/3 |
178 |
181 |
178 |
181 |
+1.12% |
3,000 |
2010/6/2 |
177 |
179 |
177 |
179 |
-1.65% |
17,000 |
2010/6/1 |
184 |
184 |
182 |
182 |
+0.55% |
4,000 |
2010/5/31 |
181 |
181 |
181 |
181 |
-1.09% |
1,000 |
2010/5/28 |
183 |
183 |
183 |
183 |
-1.08% |
1,000 |
2010/5/27 |
185 |
185 |
185 |
185 |
+1.65% |
2,000 |
2010/5/26 |
190 |
190 |
181 |
182 |
-1.62% |
6,000 |
2010/5/25 |
185 |
185 |
185 |
185 |
+1.09% |
5,000 |
2010/5/24 |
183 |
183 |
183 |
183 |
+3.39% |
4,000 |
2010/5/21 |
177 |
177 |
177 |
177 |
+0.57% |
3,000 |
2010/5/20 |
175 |
176 |
175 |
176 |
-2.22% |
4,000 |
|