日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/27 |
165 |
168 |
165 |
168 |
+2.44% |
170,000 |
2010/9/24 |
163 |
167 |
163 |
164 |
-1.80% |
85,000 |
2010/9/22 |
172 |
172 |
167 |
167 |
-3.47% |
72,000 |
2010/9/21 |
173 |
178 |
173 |
173 |
+0.00% |
82,000 |
2010/9/17 |
167 |
173 |
167 |
173 |
+3.59% |
127,000 |
2010/9/16 |
170 |
170 |
166 |
167 |
-1.76% |
71,000 |
2010/9/15 |
164 |
170 |
158 |
170 |
+3.66% |
75,000 |
2010/9/14 |
165 |
167 |
164 |
164 |
-1.80% |
42,000 |
2010/9/13 |
168 |
170 |
166 |
167 |
+0.60% |
39,000 |
2010/9/10 |
159 |
168 |
159 |
166 |
+3.75% |
180,000 |
2010/9/9 |
155 |
163 |
155 |
160 |
+0.00% |
6,000 |
2010/9/8 |
165 |
165 |
160 |
160 |
-3.61% |
19,000 |
2010/9/7 |
168 |
169 |
166 |
166 |
-1.19% |
44,000 |
2010/9/6 |
166 |
168 |
166 |
168 |
+4.35% |
43,000 |
2010/9/3 |
156 |
161 |
156 |
161 |
+3.21% |
29,000 |
2010/9/2 |
153 |
157 |
153 |
156 |
+4.00% |
51,000 |
2010/9/1 |
147 |
152 |
147 |
150 |
+2.74% |
33,000 |
2010/8/31 |
149 |
149 |
146 |
146 |
-3.31% |
56,000 |
2010/8/30 |
156 |
156 |
150 |
151 |
+0.00% |
45,000 |
2010/8/27 |
148 |
152 |
144 |
151 |
+1.34% |
27,000 |
2010/8/26 |
151 |
152 |
146 |
149 |
-0.67% |
50,000 |
2010/8/25 |
151 |
152 |
148 |
150 |
-1.96% |
38,000 |
2010/8/24 |
152 |
154 |
151 |
153 |
-1.92% |
42,000 |
2010/8/23 |
158 |
158 |
156 |
156 |
-1.89% |
71,000 |
2010/8/20 |
162 |
162 |
159 |
159 |
-3.05% |
41,000 |
2010/8/19 |
162 |
164 |
162 |
164 |
+2.50% |
28,000 |
2010/8/18 |
162 |
165 |
159 |
160 |
-1.84% |
35,000 |
2010/8/17 |
164 |
164 |
160 |
163 |
-0.61% |
45,000 |
2010/8/16 |
164 |
164 |
161 |
164 |
-0.61% |
27,000 |
2010/8/13 |
169 |
169 |
160 |
165 |
-1.20% |
27,000 |
2010/8/12 |
165 |
167 |
163 |
167 |
-1.76% |
32,000 |
2010/8/11 |
177 |
177 |
169 |
170 |
-3.95% |
39,000 |
2010/8/10 |
177 |
180 |
176 |
177 |
+1.14% |
32,000 |
2010/8/9 |
177 |
177 |
175 |
175 |
-2.23% |
27,000 |
2010/8/6 |
176 |
180 |
176 |
179 |
+0.00% |
34,000 |
2010/8/5 |
180 |
180 |
178 |
179 |
+1.13% |
36,000 |
2010/8/4 |
178 |
178 |
175 |
177 |
-2.21% |
41,000 |
2010/8/3 |
178 |
182 |
178 |
181 |
+4.62% |
139,000 |
2010/8/2 |
182 |
182 |
167 |
173 |
-8.95% |
227,000 |
2010/7/30 |
196 |
196 |
189 |
190 |
-4.04% |
50,000 |
2010/7/29 |
196 |
199 |
195 |
198 |
+0.51% |
40,000 |
2010/7/28 |
194 |
197 |
194 |
197 |
+3.14% |
32,000 |
2010/7/27 |
195 |
196 |
191 |
191 |
-1.55% |
53,000 |
2010/7/26 |
195 |
196 |
192 |
194 |
+0.00% |
89,000 |
2010/7/23 |
194 |
195 |
191 |
194 |
+4.30% |
79,000 |
2010/7/22 |
185 |
188 |
185 |
186 |
-1.59% |
62,000 |
2010/7/21 |
194 |
195 |
188 |
189 |
-2.07% |
36,000 |
2010/7/20 |
191 |
195 |
191 |
193 |
-1.53% |
60,000 |
2010/7/16 |
202 |
203 |
196 |
196 |
-4.39% |
62,000 |
2010/7/15 |
207 |
209 |
205 |
205 |
-1.44% |
51,000 |
2010/7/14 |
206 |
210 |
206 |
208 |
+3.48% |
83,000 |
2010/7/13 |
203 |
207 |
201 |
201 |
-0.99% |
53,000 |
2010/7/12 |
200 |
208 |
198 |
203 |
+0.50% |
71,000 |
2010/7/9 |
200 |
203 |
200 |
202 |
+0.00% |
43,000 |
2010/7/8 |
202 |
204 |
202 |
202 |
+2.54% |
75,000 |
2010/7/7 |
200 |
201 |
196 |
197 |
-1.99% |
95,000 |
2010/7/6 |
191 |
202 |
190 |
201 |
+3.08% |
144,000 |
2010/7/5 |
191 |
195 |
191 |
195 |
+2.09% |
46,000 |
2010/7/2 |
190 |
194 |
190 |
191 |
+1.06% |
140,000 |
2010/7/1 |
193 |
195 |
188 |
189 |
-4.55% |
129,000 |
2010/6/30 |
193 |
198 |
190 |
198 |
-1.00% |
93,000 |
2010/6/29 |
201 |
206 |
199 |
200 |
-0.50% |
127,000 |
2010/6/28 |
205 |
205 |
200 |
201 |
-1.95% |
117,000 |
2010/6/25 |
209 |
209 |
203 |
205 |
-2.84% |
114,000 |
2010/6/24 |
210 |
215 |
210 |
211 |
+0.00% |
66,000 |
2010/6/23 |
207 |
213 |
207 |
211 |
-0.47% |
106,000 |
2010/6/22 |
218 |
223 |
211 |
212 |
-3.20% |
187,000 |
2010/6/21 |
211 |
219 |
211 |
219 |
+5.80% |
218,000 |
2010/6/18 |
205 |
209 |
205 |
207 |
+1.97% |
143,000 |
2010/6/17 |
207 |
207 |
202 |
203 |
-1.46% |
150,000 |
2010/6/16 |
206 |
207 |
203 |
206 |
+2.49% |
111,000 |
2010/6/15 |
198 |
204 |
198 |
201 |
+0.00% |
144,000 |
2010/6/14 |
196 |
201 |
196 |
201 |
+4.69% |
93,000 |
2010/6/11 |
191 |
196 |
191 |
192 |
+2.67% |
142,000 |
2010/6/10 |
186 |
188 |
184 |
187 |
+0.54% |
51,000 |
2010/6/9 |
189 |
190 |
184 |
186 |
-2.11% |
113,000 |
2010/6/8 |
189 |
193 |
188 |
190 |
-1.04% |
70,000 |
2010/6/7 |
196 |
196 |
190 |
192 |
-4.95% |
177,000 |
2010/6/4 |
199 |
205 |
199 |
202 |
+1.00% |
340,000 |
2010/6/3 |
195 |
200 |
195 |
200 |
+4.71% |
185,000 |
2010/6/2 |
189 |
197 |
189 |
191 |
-0.52% |
204,000 |
2010/6/1 |
196 |
197 |
191 |
192 |
-3.03% |
129,000 |
2010/5/31 |
192 |
198 |
192 |
198 |
+3.12% |
447,000 |
2010/5/28 |
191 |
195 |
190 |
192 |
+3.23% |
248,000 |
2010/5/27 |
182 |
188 |
181 |
186 |
+0.00% |
444,000 |
2010/5/26 |
186 |
190 |
184 |
186 |
+1.09% |
359,000 |
2010/5/25 |
191 |
192 |
182 |
184 |
-5.64% |
240,000 |
2010/5/24 |
191 |
196 |
188 |
195 |
+2.09% |
489,000 |
2010/5/21 |
186 |
192 |
185 |
191 |
-2.55% |
358,000 |
2010/5/20 |
204 |
204 |
194 |
196 |
-3.92% |
355,000 |
2010/5/19 |
202 |
205 |
198 |
204 |
-0.97% |
609,000 |
2010/5/18 |
215 |
217 |
206 |
206 |
-4.19% |
445,000 |
2010/5/17 |
220 |
222 |
213 |
215 |
-4.87% |
654,000 |
2010/5/14 |
219 |
229 |
219 |
226 |
+0.00% |
1,262,000 |
2010/5/13 |
221 |
226 |
218 |
226 |
+6.60% |
1,951,000 |
2010/5/12 |
216 |
224 |
212 |
212 |
+0.95% |
5,895,000 |
2010/5/11 |
210 |
210 |
210 |
210 |
+31.25% |
566,000 |
2010/5/10 |
152 |
160 |
152 |
160 |
+2.56% |
112,000 |
2010/5/7 |
153 |
160 |
150 |
156 |
-6.02% |
257,000 |
2010/5/6 |
169 |
169 |
164 |
166 |
-3.49% |
102,000 |
2010/4/30 |
171 |
172 |
168 |
172 |
+0.58% |
109,000 |
2010/4/28 |
165 |
171 |
165 |
171 |
+1.79% |
198,000 |
2010/4/27 |
164 |
169 |
164 |
168 |
+0.60% |
341,000 |
2010/4/26 |
170 |
171 |
165 |
167 |
+1.21% |
190,000 |
2010/4/23 |
165 |
166 |
164 |
165 |
+0.00% |
268,000 |
2010/4/22 |
163 |
165 |
161 |
165 |
+0.61% |
130,000 |
2010/4/21 |
166 |
169 |
163 |
164 |
-1.20% |
192,000 |
2010/4/20 |
170 |
171 |
166 |
166 |
+0.00% |
305,000 |
2010/4/19 |
161 |
174 |
161 |
166 |
+1.22% |
1,242,000 |
2010/4/16 |
165 |
165 |
161 |
164 |
-0.61% |
120,000 |
2010/4/15 |
162 |
170 |
162 |
165 |
+3.12% |
432,000 |
2010/4/14 |
162 |
163 |
159 |
160 |
+0.00% |
151,000 |
2010/4/13 |
161 |
163 |
158 |
160 |
+0.00% |
101,000 |
2010/4/12 |
159 |
161 |
159 |
160 |
+1.91% |
141,000 |
2010/4/9 |
152 |
157 |
151 |
157 |
+3.29% |
97,000 |
2010/4/8 |
153 |
153 |
150 |
152 |
-1.94% |
121,000 |
2010/4/7 |
149 |
155 |
148 |
155 |
+3.33% |
159,000 |
2010/4/6 |
153 |
153 |
148 |
150 |
-1.96% |
100,000 |
2010/4/5 |
151 |
153 |
150 |
153 |
+2.00% |
110,000 |
2010/4/2 |
148 |
150 |
147 |
150 |
+1.35% |
91,000 |
2010/4/1 |
148 |
149 |
146 |
148 |
+0.00% |
87,000 |
2010/3/31 |
147 |
149 |
146 |
148 |
+2.07% |
139,000 |
2010/3/30 |
140 |
145 |
139 |
145 |
+2.84% |
155,000 |
|