日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/27 |
307 |
317 |
307 |
317 |
+0.63% |
253,000 |
2010/9/24 |
308 |
319 |
308 |
315 |
-0.32% |
19,000 |
2010/9/22 |
307 |
317 |
307 |
316 |
+0.32% |
25,000 |
2010/9/21 |
315 |
316 |
314 |
315 |
+0.00% |
31,000 |
2010/9/17 |
308 |
315 |
308 |
315 |
+2.27% |
16,000 |
2010/9/16 |
308 |
310 |
307 |
308 |
+0.33% |
42,000 |
2010/9/15 |
288 |
308 |
288 |
307 |
+3.72% |
27,000 |
2010/9/14 |
294 |
296 |
293 |
296 |
-1.00% |
43,000 |
2010/9/13 |
298 |
299 |
298 |
299 |
+3.10% |
11,000 |
2010/9/8 |
294 |
294 |
290 |
290 |
-3.33% |
2,000 |
2010/9/7 |
296 |
300 |
296 |
300 |
-1.32% |
9,000 |
2010/9/6 |
304 |
304 |
304 |
304 |
+1.33% |
1,000 |
2010/9/3 |
300 |
300 |
297 |
300 |
+1.69% |
6,000 |
2010/9/2 |
286 |
295 |
286 |
295 |
+2.43% |
20,000 |
2010/9/1 |
286 |
288 |
284 |
288 |
-2.70% |
5,000 |
2010/8/31 |
296 |
296 |
296 |
296 |
-2.63% |
1,000 |
2010/8/30 |
299 |
304 |
299 |
304 |
+4.47% |
4,000 |
2010/8/27 |
291 |
291 |
291 |
291 |
+1.39% |
1,000 |
2010/8/26 |
285 |
293 |
285 |
287 |
-3.04% |
11,000 |
2010/8/25 |
296 |
296 |
296 |
296 |
+1.37% |
1,000 |
2010/8/24 |
295 |
295 |
290 |
292 |
-1.02% |
7,000 |
2010/8/23 |
298 |
302 |
295 |
295 |
-1.01% |
8,000 |
2010/8/20 |
305 |
305 |
298 |
298 |
-1.00% |
6,000 |
2010/8/19 |
301 |
301 |
301 |
301 |
-0.99% |
1,000 |
2010/8/18 |
304 |
304 |
304 |
304 |
+1.33% |
2,000 |
2010/8/17 |
300 |
300 |
300 |
300 |
-1.64% |
2,000 |
2010/8/16 |
302 |
305 |
302 |
305 |
+0.99% |
14,000 |
2010/8/13 |
303 |
303 |
300 |
302 |
-0.98% |
5,000 |
2010/8/12 |
309 |
309 |
304 |
305 |
-1.61% |
4,000 |
2010/8/11 |
322 |
322 |
310 |
310 |
-6.06% |
10,000 |
2010/8/10 |
330 |
336 |
330 |
330 |
+0.00% |
34,000 |
2010/8/9 |
330 |
330 |
330 |
330 |
-0.90% |
38,000 |
2010/8/6 |
330 |
334 |
330 |
333 |
+0.91% |
21,000 |
2010/8/5 |
329 |
330 |
329 |
330 |
+0.61% |
2,000 |
2010/8/4 |
326 |
334 |
315 |
328 |
-0.61% |
60,000 |
2010/8/3 |
335 |
335 |
330 |
330 |
-1.49% |
4,000 |
2010/8/2 |
329 |
335 |
329 |
335 |
+1.82% |
44,000 |
2010/7/30 |
325 |
329 |
325 |
329 |
+2.81% |
11,000 |
2010/7/29 |
322 |
330 |
320 |
320 |
-3.03% |
14,000 |
2010/7/28 |
328 |
338 |
328 |
330 |
+1.54% |
88,000 |
2010/7/27 |
323 |
325 |
323 |
325 |
+0.62% |
29,000 |
2010/7/26 |
324 |
325 |
318 |
323 |
-0.31% |
30,000 |
2010/7/23 |
320 |
325 |
319 |
324 |
+2.21% |
40,000 |
2010/7/22 |
315 |
317 |
315 |
317 |
+0.63% |
4,000 |
2010/7/21 |
317 |
318 |
315 |
315 |
-0.63% |
29,000 |
2010/7/20 |
309 |
317 |
309 |
317 |
-2.46% |
3,000 |
2010/7/16 |
325 |
325 |
325 |
325 |
+0.00% |
1,000 |
2010/7/15 |
319 |
325 |
319 |
325 |
+2.85% |
28,000 |
2010/7/14 |
316 |
323 |
316 |
316 |
-0.63% |
53,000 |
2010/7/13 |
318 |
318 |
318 |
318 |
+0.63% |
1,000 |
2010/7/12 |
312 |
319 |
311 |
316 |
+0.32% |
16,000 |
2010/7/9 |
308 |
315 |
308 |
315 |
+0.64% |
4,000 |
2010/7/8 |
317 |
317 |
309 |
313 |
+0.97% |
7,000 |
2010/7/6 |
301 |
310 |
301 |
310 |
+0.98% |
9,000 |
2010/7/5 |
301 |
309 |
301 |
307 |
+0.33% |
7,000 |
2010/7/2 |
310 |
310 |
303 |
306 |
+0.66% |
4,000 |
2010/7/1 |
307 |
310 |
304 |
304 |
-5.30% |
3,000 |
2010/6/30 |
315 |
321 |
315 |
321 |
+0.63% |
16,000 |
2010/6/29 |
320 |
321 |
318 |
319 |
+0.95% |
20,000 |
2010/6/28 |
320 |
322 |
316 |
316 |
-1.25% |
6,000 |
2010/6/25 |
319 |
321 |
319 |
320 |
-1.84% |
8,000 |
2010/6/24 |
325 |
329 |
325 |
326 |
-0.31% |
21,000 |
2010/6/23 |
325 |
327 |
323 |
327 |
+0.00% |
23,000 |
2010/6/22 |
327 |
327 |
327 |
327 |
-0.91% |
2,000 |
2010/6/21 |
324 |
331 |
324 |
330 |
+1.85% |
109,000 |
2010/6/18 |
324 |
324 |
319 |
324 |
+0.93% |
35,000 |
2010/6/17 |
315 |
323 |
315 |
321 |
+0.63% |
45,000 |
2010/6/16 |
318 |
322 |
318 |
319 |
+0.31% |
39,000 |
2010/6/15 |
315 |
318 |
315 |
318 |
+1.60% |
3,000 |
2010/6/14 |
302 |
317 |
302 |
313 |
+1.62% |
25,000 |
2010/6/11 |
308 |
314 |
306 |
308 |
+2.67% |
31,000 |
2010/6/10 |
292 |
303 |
291 |
300 |
+3.45% |
28,000 |
2010/6/9 |
282 |
292 |
282 |
290 |
+0.35% |
17,000 |
2010/6/8 |
295 |
300 |
289 |
289 |
+0.70% |
4,000 |
2010/6/7 |
288 |
289 |
287 |
287 |
-3.04% |
11,000 |
2010/6/4 |
296 |
296 |
296 |
296 |
-1.00% |
2,000 |
2010/6/3 |
300 |
303 |
299 |
299 |
-1.32% |
4,000 |
2010/6/1 |
295 |
303 |
295 |
303 |
+0.33% |
2,000 |
2010/5/31 |
302 |
302 |
302 |
302 |
+0.67% |
1,000 |
2010/5/28 |
298 |
301 |
297 |
300 |
+3.45% |
7,000 |
2010/5/27 |
295 |
295 |
290 |
290 |
-1.02% |
15,000 |
2010/5/26 |
298 |
299 |
292 |
293 |
-0.34% |
21,000 |
2010/5/25 |
295 |
296 |
294 |
294 |
-2.97% |
5,000 |
2010/5/24 |
304 |
304 |
303 |
303 |
-4.72% |
2,000 |
2010/5/21 |
325 |
325 |
310 |
318 |
-2.75% |
8,000 |
2010/5/20 |
324 |
327 |
322 |
327 |
+0.93% |
19,000 |
2010/5/19 |
319 |
332 |
319 |
324 |
-0.92% |
33,000 |
2010/5/18 |
328 |
332 |
326 |
327 |
+0.00% |
60,000 |
2010/5/17 |
328 |
328 |
324 |
327 |
-0.61% |
84,000 |
2010/5/14 |
330 |
330 |
318 |
329 |
-2.66% |
68,000 |
2010/5/13 |
334 |
338 |
328 |
338 |
-3.15% |
244,000 |
2010/5/12 |
345 |
350 |
342 |
349 |
+0.87% |
34,000 |
2010/5/11 |
340 |
348 |
340 |
346 |
+2.98% |
75,000 |
2010/5/10 |
325 |
340 |
325 |
336 |
+1.82% |
43,000 |
2010/5/7 |
318 |
330 |
311 |
330 |
+0.30% |
43,000 |
2010/5/6 |
335 |
335 |
327 |
329 |
-2.37% |
43,000 |
2010/4/30 |
339 |
342 |
337 |
337 |
-0.59% |
55,000 |
2010/4/28 |
337 |
340 |
336 |
339 |
-0.29% |
48,000 |
2010/4/27 |
340 |
340 |
338 |
340 |
-0.58% |
41,000 |
2010/4/26 |
342 |
346 |
340 |
342 |
+0.00% |
64,000 |
2010/4/23 |
345 |
345 |
333 |
342 |
-5.26% |
138,000 |
2010/4/22 |
322 |
366 |
321 |
361 |
+14.97% |
520,000 |
2010/4/21 |
314 |
314 |
314 |
314 |
+34.19% |
69,000 |
2010/4/20 |
234 |
234 |
233 |
234 |
+0.00% |
9,000 |
2010/4/19 |
233 |
234 |
232 |
234 |
-0.85% |
8,000 |
2010/4/16 |
236 |
236 |
236 |
236 |
-1.26% |
3,000 |
2010/4/15 |
239 |
239 |
239 |
239 |
-0.42% |
1,000 |
2010/4/14 |
231 |
240 |
231 |
240 |
+0.42% |
11,000 |
2010/4/13 |
239 |
239 |
239 |
239 |
-0.42% |
1,000 |
2010/4/12 |
228 |
240 |
228 |
240 |
+6.19% |
13,000 |
2010/4/9 |
227 |
227 |
226 |
226 |
-0.88% |
8,000 |
2010/4/8 |
227 |
228 |
227 |
228 |
-0.44% |
4,000 |
2010/4/7 |
228 |
229 |
227 |
229 |
+0.44% |
6,000 |
2010/4/6 |
226 |
228 |
226 |
228 |
+0.88% |
9,000 |
2010/4/5 |
226 |
228 |
226 |
226 |
-0.88% |
13,000 |
2010/4/2 |
227 |
228 |
227 |
228 |
+0.44% |
6,000 |
2010/4/1 |
229 |
229 |
227 |
227 |
-0.87% |
10,000 |
2010/3/31 |
229 |
229 |
229 |
229 |
-0.43% |
1,000 |
2010/3/30 |
229 |
230 |
229 |
230 |
+1.32% |
5,000 |
2010/3/29 |
226 |
230 |
226 |
227 |
-8.84% |
8,000 |
2010/3/26 |
248 |
251 |
247 |
249 |
+1.22% |
16,000 |
2010/3/25 |
245 |
246 |
244 |
246 |
+0.41% |
15,000 |
2010/3/24 |
245 |
246 |
245 |
245 |
+0.00% |
11,000 |
|