日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/26 |
665 |
675 |
654 |
656 |
+0.15% |
11,994,000 |
2010/3/25 |
651 |
659 |
647 |
655 |
-0.61% |
5,708,000 |
2010/3/24 |
658 |
669 |
655 |
659 |
+1.38% |
5,494,000 |
2010/3/23 |
650 |
653 |
647 |
650 |
+0.15% |
2,281,000 |
2010/3/19 |
653 |
655 |
647 |
649 |
-0.46% |
3,847,000 |
2010/3/18 |
662 |
662 |
649 |
652 |
-0.91% |
3,322,000 |
2010/3/17 |
661 |
662 |
651 |
658 |
-0.45% |
4,257,000 |
2010/3/16 |
659 |
668 |
658 |
661 |
+0.00% |
3,159,000 |
2010/3/15 |
659 |
663 |
656 |
661 |
+1.85% |
2,786,000 |
2010/3/12 |
655 |
655 |
645 |
649 |
+0.00% |
6,291,000 |
2010/3/11 |
635 |
650 |
635 |
649 |
+2.53% |
4,212,000 |
2010/3/10 |
632 |
637 |
630 |
633 |
+0.16% |
2,499,000 |
2010/3/9 |
633 |
639 |
630 |
632 |
-0.32% |
2,604,000 |
2010/3/8 |
634 |
635 |
629 |
634 |
+2.26% |
2,148,000 |
2010/3/5 |
619 |
631 |
618 |
620 |
+0.98% |
2,744,000 |
2010/3/4 |
616 |
620 |
612 |
614 |
+0.00% |
1,647,000 |
2010/3/3 |
612 |
616 |
610 |
614 |
-0.49% |
2,420,000 |
2010/3/2 |
620 |
623 |
611 |
617 |
-0.48% |
3,243,000 |
2010/3/1 |
620 |
628 |
617 |
620 |
+0.81% |
1,749,000 |
2010/2/26 |
618 |
619 |
613 |
615 |
-0.49% |
2,451,000 |
2010/2/25 |
623 |
626 |
613 |
618 |
-0.64% |
4,669,000 |
2010/2/24 |
618 |
625 |
615 |
622 |
-1.58% |
3,689,000 |
2010/2/23 |
636 |
636 |
625 |
632 |
-0.47% |
2,575,000 |
2010/2/22 |
622 |
641 |
622 |
635 |
+3.93% |
3,717,000 |
2010/2/19 |
620 |
623 |
610 |
611 |
-1.45% |
2,721,000 |
2010/2/18 |
618 |
620 |
615 |
620 |
+0.49% |
1,354,000 |
2010/2/17 |
606 |
620 |
603 |
617 |
+2.83% |
2,997,000 |
2010/2/16 |
604 |
608 |
597 |
600 |
+0.00% |
2,991,000 |
2010/2/15 |
603 |
608 |
598 |
600 |
-0.33% |
2,505,000 |
2010/2/12 |
600 |
605 |
598 |
602 |
+1.35% |
2,615,000 |
2010/2/10 |
599 |
604 |
594 |
594 |
-0.17% |
2,466,000 |
2010/2/9 |
590 |
602 |
590 |
595 |
-0.83% |
2,968,000 |
2010/2/8 |
601 |
606 |
596 |
600 |
+0.00% |
3,442,000 |
2010/2/5 |
601 |
608 |
596 |
600 |
-2.76% |
4,704,000 |
2010/2/4 |
618 |
620 |
607 |
617 |
+0.33% |
2,365,000 |
2010/2/3 |
610 |
619 |
608 |
615 |
+0.99% |
2,401,000 |
2010/2/2 |
602 |
612 |
601 |
609 |
+1.33% |
3,061,000 |
2010/2/1 |
595 |
607 |
585 |
601 |
+1.69% |
6,029,000 |
2010/1/29 |
598 |
600 |
590 |
591 |
-1.50% |
3,140,000 |
2010/1/28 |
605 |
609 |
599 |
600 |
-0.66% |
2,524,000 |
2010/1/27 |
616 |
616 |
602 |
604 |
-0.33% |
4,192,000 |
2010/1/26 |
618 |
618 |
605 |
606 |
-1.14% |
3,630,000 |
2010/1/25 |
610 |
619 |
609 |
613 |
-1.13% |
3,085,000 |
2010/1/22 |
619 |
624 |
611 |
620 |
-0.64% |
3,409,000 |
2010/1/21 |
611 |
625 |
610 |
624 |
+1.63% |
3,890,000 |
2010/1/20 |
617 |
618 |
613 |
614 |
+0.99% |
3,530,000 |
2010/1/19 |
616 |
619 |
605 |
608 |
-1.94% |
2,480,000 |
2010/1/18 |
617 |
624 |
616 |
620 |
-1.12% |
2,496,000 |
2010/1/15 |
625 |
628 |
617 |
627 |
+0.48% |
3,406,000 |
2010/1/14 |
630 |
632 |
621 |
624 |
+0.16% |
2,354,000 |
2010/1/13 |
626 |
633 |
623 |
623 |
-0.48% |
2,345,000 |
2010/1/12 |
622 |
630 |
618 |
626 |
+1.29% |
2,886,000 |
2010/1/8 |
626 |
629 |
617 |
618 |
-1.28% |
5,513,000 |
2010/1/7 |
621 |
631 |
620 |
626 |
+0.48% |
2,639,000 |
2010/1/6 |
616 |
624 |
613 |
623 |
+1.96% |
3,012,000 |
2010/1/5 |
614 |
620 |
611 |
611 |
+1.16% |
3,256,000 |
2010/1/4 |
601 |
613 |
600 |
604 |
+1.85% |
2,205,000 |
2009/12/30 |
607 |
608 |
593 |
593 |
-1.17% |
3,095,000 |
2009/12/29 |
601 |
607 |
600 |
600 |
-0.83% |
2,418,000 |
2009/12/28 |
600 |
610 |
600 |
605 |
+1.34% |
1,705,000 |
2009/12/25 |
599 |
602 |
595 |
597 |
-0.50% |
1,383,000 |
2009/12/24 |
597 |
603 |
595 |
600 |
+0.50% |
3,162,000 |
2009/12/22 |
599 |
601 |
594 |
597 |
+0.34% |
3,578,000 |
2009/12/21 |
598 |
599 |
592 |
595 |
-0.34% |
2,813,000 |
2009/12/18 |
591 |
599 |
589 |
597 |
+0.84% |
3,488,000 |
2009/12/17 |
600 |
600 |
587 |
592 |
-0.50% |
3,282,000 |
2009/12/16 |
600 |
612 |
592 |
595 |
+0.85% |
6,596,000 |
2009/12/15 |
580 |
593 |
578 |
590 |
+1.20% |
4,627,000 |
2009/12/14 |
579 |
583 |
573 |
583 |
+1.22% |
4,485,000 |
2009/12/11 |
571 |
580 |
567 |
576 |
+1.05% |
6,307,000 |
2009/12/10 |
578 |
579 |
564 |
570 |
-1.38% |
4,384,000 |
2009/12/9 |
571 |
578 |
569 |
578 |
-0.52% |
3,669,000 |
2009/12/8 |
589 |
596 |
578 |
581 |
-1.19% |
4,558,000 |
2009/12/7 |
597 |
598 |
587 |
588 |
+1.91% |
4,456,000 |
2009/12/4 |
581 |
590 |
571 |
577 |
+0.17% |
6,235,000 |
2009/12/3 |
570 |
577 |
559 |
576 |
+1.77% |
6,088,000 |
2009/12/2 |
557 |
571 |
551 |
566 |
+1.07% |
3,426,000 |
2009/12/1 |
543 |
562 |
540 |
560 |
+3.32% |
5,219,000 |
2009/11/30 |
525 |
542 |
524 |
542 |
+3.04% |
5,112,000 |
2009/11/27 |
520 |
533 |
514 |
526 |
-0.75% |
5,458,000 |
2009/11/26 |
524 |
534 |
523 |
530 |
-1.49% |
3,834,000 |
2009/11/25 |
537 |
554 |
531 |
538 |
-1.10% |
3,745,000 |
2009/11/24 |
545 |
546 |
531 |
544 |
-0.55% |
5,475,000 |
2009/11/20 |
552 |
556 |
543 |
547 |
-1.97% |
5,531,000 |
2009/11/19 |
569 |
571 |
543 |
558 |
-1.76% |
4,018,000 |
2009/11/18 |
563 |
571 |
563 |
568 |
+0.00% |
2,809,000 |
2009/11/17 |
567 |
575 |
561 |
568 |
-0.70% |
5,633,000 |
2009/11/16 |
560 |
577 |
557 |
572 |
+2.51% |
5,499,000 |
2009/11/13 |
556 |
567 |
546 |
558 |
-0.53% |
3,892,000 |
2009/11/12 |
571 |
571 |
556 |
561 |
-0.71% |
3,263,000 |
2009/11/11 |
570 |
573 |
564 |
565 |
+0.89% |
2,904,000 |
2009/11/10 |
568 |
570 |
559 |
560 |
+0.90% |
3,217,000 |
2009/11/9 |
549 |
565 |
546 |
555 |
+2.02% |
5,467,000 |
2009/11/6 |
555 |
555 |
534 |
544 |
-1.98% |
7,203,000 |
2009/11/5 |
545 |
560 |
543 |
555 |
+0.54% |
4,791,000 |
2009/11/4 |
538 |
555 |
531 |
552 |
+2.60% |
4,317,000 |
2009/11/2 |
539 |
546 |
531 |
538 |
-1.47% |
3,309,000 |
2009/10/30 |
551 |
553 |
541 |
546 |
-0.18% |
4,205,000 |
2009/10/29 |
541 |
555 |
538 |
547 |
-0.73% |
4,967,000 |
2009/10/28 |
545 |
560 |
545 |
551 |
+0.36% |
4,330,000 |
2009/10/27 |
550 |
550 |
540 |
549 |
-1.96% |
3,439,000 |
2009/10/26 |
563 |
567 |
556 |
560 |
-0.18% |
2,819,000 |
2009/10/23 |
577 |
580 |
558 |
561 |
-2.60% |
5,493,000 |
2009/10/22 |
575 |
579 |
562 |
576 |
-1.54% |
5,731,000 |
2009/10/21 |
586 |
589 |
582 |
585 |
-0.51% |
2,558,000 |
2009/10/20 |
581 |
589 |
577 |
588 |
+1.38% |
4,153,000 |
2009/10/19 |
574 |
584 |
569 |
580 |
+0.69% |
3,612,000 |
2009/10/16 |
585 |
587 |
571 |
576 |
-1.20% |
3,148,000 |
2009/10/15 |
585 |
589 |
579 |
583 |
+1.04% |
2,496,000 |
2009/10/14 |
585 |
585 |
571 |
577 |
-1.37% |
3,333,000 |
2009/10/13 |
584 |
589 |
579 |
585 |
-1.52% |
2,478,000 |
2009/10/9 |
597 |
597 |
584 |
594 |
+0.51% |
3,287,000 |
2009/10/8 |
595 |
596 |
588 |
591 |
-1.34% |
2,453,000 |
2009/10/7 |
591 |
604 |
586 |
599 |
+3.10% |
4,680,000 |
2009/10/6 |
578 |
589 |
575 |
581 |
+0.52% |
3,443,000 |
2009/10/5 |
582 |
590 |
570 |
578 |
-1.53% |
4,120,000 |
2009/10/2 |
596 |
598 |
585 |
587 |
-4.24% |
4,410,000 |
2009/10/1 |
613 |
618 |
609 |
613 |
+1.49% |
4,599,000 |
2009/9/30 |
604 |
608 |
597 |
604 |
+2.55% |
3,408,000 |
2009/9/29 |
592 |
595 |
586 |
589 |
-1.17% |
2,294,000 |
2009/9/28 |
587 |
597 |
582 |
596 |
-0.17% |
2,838,000 |
2009/9/25 |
608 |
616 |
596 |
597 |
-3.40% |
2,834,000 |
2009/9/24 |
607 |
622 |
607 |
618 |
+1.98% |
3,717,000 |
|