日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/6/27 |
503 |
508 |
502 |
503 |
+0.00% |
20,000 |
2011/6/24 |
497 |
504 |
497 |
503 |
+0.80% |
34,000 |
2011/6/23 |
493 |
501 |
493 |
499 |
-0.80% |
20,000 |
2011/6/22 |
495 |
503 |
495 |
503 |
+3.93% |
50,000 |
2011/6/21 |
490 |
490 |
479 |
484 |
+1.26% |
23,000 |
2011/6/20 |
480 |
484 |
478 |
478 |
-0.21% |
9,000 |
2011/6/17 |
490 |
490 |
474 |
479 |
-1.84% |
24,000 |
2011/6/16 |
491 |
491 |
488 |
488 |
-0.61% |
6,000 |
2011/6/15 |
495 |
495 |
491 |
491 |
-0.61% |
10,000 |
2011/6/14 |
491 |
494 |
491 |
494 |
+0.82% |
19,000 |
2011/6/13 |
485 |
490 |
484 |
490 |
-0.61% |
10,000 |
2011/6/10 |
494 |
495 |
493 |
493 |
-0.40% |
22,000 |
2011/6/9 |
495 |
496 |
495 |
495 |
-1.39% |
4,000 |
2011/6/8 |
501 |
502 |
500 |
502 |
+0.00% |
12,000 |
2011/6/7 |
496 |
506 |
496 |
502 |
+1.41% |
33,000 |
2011/6/6 |
498 |
500 |
495 |
495 |
-0.60% |
19,000 |
2011/6/3 |
509 |
509 |
498 |
498 |
-2.16% |
29,000 |
2011/6/2 |
502 |
509 |
502 |
509 |
-0.59% |
23,000 |
2011/6/1 |
514 |
514 |
508 |
512 |
-0.39% |
16,000 |
2011/5/31 |
503 |
514 |
503 |
514 |
+1.98% |
38,000 |
2011/5/30 |
498 |
509 |
498 |
504 |
+0.20% |
49,000 |
2011/5/27 |
497 |
503 |
497 |
503 |
+1.00% |
15,000 |
2011/5/26 |
496 |
499 |
491 |
498 |
+1.01% |
59,000 |
2011/5/25 |
495 |
496 |
490 |
493 |
+0.41% |
46,000 |
2011/5/24 |
486 |
492 |
486 |
491 |
-0.61% |
37,000 |
2011/5/23 |
495 |
495 |
494 |
494 |
-1.40% |
16,000 |
2011/5/20 |
503 |
505 |
501 |
501 |
+0.00% |
38,000 |
2011/5/19 |
498 |
503 |
498 |
501 |
+0.80% |
41,000 |
2011/5/18 |
493 |
497 |
493 |
497 |
+1.84% |
35,000 |
2011/5/17 |
491 |
491 |
487 |
488 |
-2.01% |
25,000 |
2011/5/16 |
505 |
505 |
495 |
498 |
-1.58% |
21,000 |
2011/5/13 |
518 |
519 |
499 |
506 |
-1.94% |
54,000 |
2011/5/12 |
517 |
522 |
514 |
516 |
-1.53% |
43,000 |
2011/5/11 |
532 |
533 |
521 |
524 |
-0.95% |
38,000 |
2011/5/10 |
521 |
531 |
521 |
529 |
+1.54% |
35,000 |
2011/5/9 |
525 |
525 |
517 |
521 |
-0.76% |
16,000 |
2011/5/6 |
518 |
528 |
518 |
525 |
-1.32% |
38,000 |
2011/5/2 |
531 |
532 |
525 |
532 |
-0.56% |
41,000 |
2011/4/28 |
520 |
539 |
520 |
535 |
+3.28% |
122,000 |
2011/4/27 |
509 |
519 |
509 |
518 |
+1.57% |
51,000 |
2011/4/26 |
515 |
515 |
506 |
510 |
-0.20% |
64,000 |
2011/4/25 |
513 |
516 |
508 |
511 |
-0.39% |
61,000 |
2011/4/22 |
514 |
515 |
508 |
513 |
-0.19% |
40,000 |
2011/4/21 |
522 |
522 |
512 |
514 |
+0.39% |
30,000 |
2011/4/20 |
512 |
518 |
511 |
512 |
+0.39% |
44,000 |
2011/4/19 |
511 |
517 |
510 |
510 |
-1.73% |
59,000 |
2011/4/18 |
520 |
523 |
514 |
519 |
-0.57% |
68,000 |
2011/4/15 |
518 |
526 |
516 |
522 |
+0.77% |
95,000 |
2011/4/14 |
508 |
519 |
506 |
518 |
+2.78% |
98,000 |
2011/4/13 |
504 |
512 |
504 |
504 |
+1.61% |
74,000 |
2011/4/12 |
502 |
504 |
496 |
496 |
-3.12% |
52,000 |
2011/4/11 |
510 |
514 |
508 |
512 |
+0.39% |
30,000 |
2011/4/8 |
513 |
515 |
503 |
510 |
-1.16% |
92,000 |
2011/4/7 |
518 |
520 |
516 |
516 |
+0.19% |
17,000 |
2011/4/6 |
521 |
530 |
515 |
515 |
+0.00% |
107,000 |
2011/4/5 |
529 |
529 |
514 |
515 |
-2.28% |
202,000 |
2011/4/4 |
535 |
548 |
527 |
527 |
-1.50% |
58,000 |
2011/4/1 |
527 |
545 |
522 |
535 |
+2.10% |
179,000 |
2011/3/31 |
530 |
530 |
524 |
524 |
-1.13% |
48,000 |
2011/3/30 |
511 |
530 |
511 |
530 |
+3.31% |
85,000 |
2011/3/29 |
501 |
516 |
498 |
513 |
+1.79% |
81,000 |
2011/3/28 |
504 |
506 |
500 |
504 |
+0.00% |
43,000 |
2011/3/25 |
506 |
510 |
497 |
504 |
+1.00% |
148,000 |
2011/3/24 |
496 |
510 |
494 |
499 |
+1.84% |
128,000 |
2011/3/23 |
491 |
501 |
487 |
490 |
+1.45% |
96,000 |
2011/3/22 |
485 |
494 |
480 |
483 |
+4.09% |
71,000 |
2011/3/18 |
442 |
470 |
442 |
464 |
+6.91% |
91,000 |
2011/3/17 |
410 |
438 |
403 |
434 |
-1.36% |
203,000 |
2011/3/16 |
399 |
440 |
399 |
440 |
+11.11% |
117,000 |
2011/3/15 |
441 |
452 |
393 |
396 |
-16.28% |
140,000 |
2011/3/14 |
496 |
496 |
471 |
473 |
-8.33% |
137,000 |
2011/3/11 |
525 |
532 |
516 |
516 |
-1.90% |
94,000 |
2011/3/10 |
530 |
534 |
526 |
526 |
-1.50% |
92,000 |
2011/3/9 |
529 |
537 |
529 |
534 |
+2.30% |
133,000 |
2011/3/8 |
525 |
530 |
522 |
522 |
+0.19% |
105,000 |
2011/3/7 |
514 |
529 |
514 |
521 |
+0.00% |
79,000 |
2011/3/4 |
526 |
530 |
521 |
521 |
-0.57% |
58,000 |
2011/3/3 |
517 |
528 |
517 |
524 |
+1.55% |
112,000 |
2011/3/2 |
512 |
532 |
512 |
516 |
-0.58% |
178,000 |
2011/3/1 |
510 |
520 |
510 |
519 |
+1.17% |
339,000 |
2011/2/28 |
496 |
513 |
496 |
513 |
+3.85% |
129,000 |
2011/2/25 |
490 |
497 |
488 |
494 |
+1.23% |
118,000 |
2011/2/24 |
492 |
496 |
488 |
488 |
-0.81% |
74,000 |
2011/2/23 |
501 |
504 |
492 |
492 |
-2.77% |
71,000 |
2011/2/22 |
510 |
510 |
499 |
506 |
-0.98% |
89,000 |
2011/2/21 |
515 |
520 |
506 |
511 |
-0.78% |
353,000 |
2011/2/18 |
507 |
516 |
507 |
515 |
+1.18% |
619,000 |
2011/2/17 |
504 |
511 |
504 |
509 |
+0.39% |
488,000 |
2011/2/16 |
506 |
510 |
503 |
507 |
-0.20% |
757,000 |
2011/2/15 |
508 |
510 |
500 |
508 |
+7.86% |
1,126,000 |
2011/2/14 |
471 |
471 |
471 |
471 |
+20.46% |
97,000 |
2011/2/10 |
387 |
391 |
387 |
391 |
+1.03% |
23,000 |
2011/2/9 |
386 |
387 |
383 |
387 |
+0.26% |
24,000 |
2011/2/8 |
393 |
393 |
386 |
386 |
-1.78% |
22,000 |
2011/2/7 |
395 |
395 |
391 |
393 |
-1.75% |
35,000 |
2011/2/4 |
400 |
400 |
399 |
400 |
+0.00% |
5,000 |
2011/2/3 |
400 |
401 |
396 |
400 |
+0.76% |
19,000 |
2011/2/2 |
397 |
400 |
397 |
397 |
+0.51% |
7,000 |
2011/2/1 |
390 |
397 |
390 |
395 |
+1.80% |
18,000 |
2011/1/31 |
378 |
388 |
378 |
388 |
-1.27% |
18,000 |
2011/1/28 |
392 |
395 |
390 |
393 |
-1.75% |
37,000 |
2011/1/27 |
400 |
400 |
394 |
400 |
+0.00% |
12,000 |
2011/1/26 |
400 |
400 |
400 |
400 |
-0.25% |
1,000 |
2011/1/25 |
401 |
401 |
400 |
401 |
+0.00% |
11,000 |
2011/1/24 |
400 |
401 |
400 |
401 |
+0.25% |
10,000 |
2011/1/21 |
408 |
408 |
400 |
400 |
-0.99% |
9,000 |
2011/1/20 |
403 |
405 |
403 |
404 |
+0.25% |
15,000 |
2011/1/19 |
403 |
403 |
402 |
403 |
+0.50% |
8,000 |
2011/1/18 |
398 |
401 |
398 |
401 |
+1.78% |
14,000 |
2011/1/17 |
402 |
402 |
394 |
394 |
-1.01% |
4,000 |
2011/1/14 |
401 |
401 |
398 |
398 |
+0.00% |
6,000 |
2011/1/13 |
399 |
399 |
398 |
398 |
+1.79% |
5,000 |
2011/1/12 |
388 |
392 |
388 |
391 |
-1.01% |
22,000 |
2011/1/11 |
391 |
395 |
387 |
395 |
-0.25% |
12,000 |
2011/1/7 |
398 |
398 |
396 |
396 |
-0.50% |
6,000 |
2011/1/6 |
395 |
400 |
395 |
398 |
-0.50% |
10,000 |
2011/1/5 |
405 |
405 |
397 |
400 |
+0.50% |
7,000 |
2011/1/4 |
394 |
402 |
394 |
398 |
+3.11% |
5,000 |
2010/12/30 |
390 |
390 |
377 |
386 |
+0.26% |
24,000 |
2010/12/29 |
385 |
385 |
382 |
385 |
+0.00% |
5,000 |
2010/12/28 |
379 |
385 |
372 |
385 |
+1.58% |
13,000 |
2010/12/27 |
375 |
379 |
372 |
379 |
-1.04% |
7,000 |
2010/12/24 |
384 |
384 |
376 |
383 |
+0.26% |
7,000 |
|