日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/1/26 |
531 |
551 |
531 |
551 |
+2.04% |
300 |
2010/1/25 |
540 |
540 |
530 |
540 |
-5.26% |
3,400 |
2010/1/22 |
553 |
570 |
541 |
570 |
+0.00% |
2,200 |
2010/1/21 |
550 |
570 |
511 |
570 |
+1.79% |
1,400 |
2010/1/20 |
566 |
566 |
560 |
560 |
-3.78% |
1,100 |
2010/1/18 |
582 |
582 |
582 |
582 |
+0.00% |
100 |
2010/1/15 |
575 |
582 |
575 |
582 |
+0.00% |
300 |
2010/1/13 |
582 |
583 |
582 |
582 |
+0.00% |
600 |
2010/1/12 |
582 |
582 |
582 |
582 |
-1.69% |
1,000 |
2010/1/8 |
592 |
592 |
592 |
592 |
+1.72% |
100 |
2010/1/7 |
572 |
582 |
572 |
582 |
-3.16% |
800 |
2010/1/5 |
602 |
611 |
601 |
601 |
-0.17% |
1,300 |
2010/1/4 |
611 |
611 |
602 |
602 |
-1.47% |
500 |
2009/12/30 |
611 |
611 |
601 |
611 |
+1.66% |
1,400 |
2009/12/29 |
601 |
601 |
601 |
601 |
+0.17% |
400 |
2009/12/28 |
590 |
600 |
590 |
600 |
+0.00% |
500 |
2009/12/25 |
611 |
611 |
599 |
600 |
-0.17% |
3,400 |
2009/12/24 |
601 |
601 |
601 |
601 |
+0.17% |
200 |
2009/12/22 |
591 |
600 |
591 |
600 |
+1.52% |
5,700 |
2009/12/21 |
604 |
604 |
591 |
591 |
-3.75% |
300 |
2009/12/18 |
612 |
614 |
612 |
614 |
+0.66% |
500 |
2009/12/17 |
607 |
610 |
607 |
610 |
-1.29% |
300 |
2009/12/15 |
618 |
618 |
618 |
618 |
-0.16% |
600 |
2009/12/14 |
610 |
620 |
610 |
619 |
+3.17% |
1,300 |
2009/12/11 |
596 |
600 |
596 |
600 |
+0.17% |
1,000 |
2009/12/9 |
596 |
599 |
596 |
599 |
+7.93% |
400 |
2009/12/8 |
555 |
555 |
555 |
555 |
-1.77% |
100 |
2009/12/7 |
565 |
565 |
565 |
565 |
-5.68% |
100 |
2009/12/4 |
575 |
600 |
575 |
599 |
+3.99% |
3,400 |
2009/12/2 |
576 |
576 |
576 |
576 |
+0.00% |
100 |
2009/12/1 |
576 |
576 |
576 |
576 |
+2.86% |
900 |
2009/11/30 |
560 |
560 |
560 |
560 |
+3.70% |
900 |
2009/11/27 |
530 |
580 |
530 |
540 |
-3.57% |
2,500 |
2009/11/25 |
545 |
560 |
530 |
560 |
+5.66% |
3,300 |
2009/11/24 |
558 |
558 |
530 |
530 |
-1.49% |
4,400 |
2009/11/19 |
538 |
538 |
538 |
538 |
-1.28% |
700 |
2009/11/18 |
545 |
545 |
545 |
545 |
-6.52% |
400 |
2009/11/13 |
583 |
583 |
583 |
583 |
+3.00% |
100 |
2009/11/11 |
550 |
566 |
550 |
566 |
-2.41% |
1,100 |
2009/11/6 |
560 |
580 |
560 |
580 |
+9.43% |
200 |
2009/11/4 |
558 |
558 |
530 |
530 |
-5.02% |
300 |
2009/11/2 |
558 |
558 |
558 |
558 |
-3.12% |
100 |
2009/10/30 |
576 |
576 |
576 |
576 |
+1.59% |
1,000 |
2009/10/29 |
567 |
567 |
567 |
567 |
-1.73% |
300 |
2009/10/28 |
558 |
577 |
558 |
577 |
+3.41% |
400 |
2009/10/27 |
558 |
558 |
558 |
558 |
-6.53% |
1,000 |
2009/10/23 |
597 |
597 |
597 |
597 |
+2.93% |
2,200 |
2009/10/22 |
565 |
580 |
565 |
580 |
+3.39% |
800 |
2009/10/21 |
561 |
561 |
561 |
561 |
+0.00% |
200 |
2009/10/20 |
579 |
579 |
561 |
561 |
-4.75% |
200 |
2009/10/16 |
589 |
589 |
589 |
589 |
+7.68% |
100 |
2009/10/13 |
547 |
547 |
547 |
547 |
+1.11% |
300 |
2009/10/7 |
541 |
541 |
541 |
541 |
+0.19% |
300 |
2009/10/5 |
540 |
540 |
540 |
540 |
+0.00% |
400 |
2009/10/2 |
540 |
540 |
540 |
540 |
-4.42% |
100 |
2009/10/1 |
565 |
565 |
565 |
565 |
+2.91% |
1,100 |
2009/9/30 |
546 |
549 |
546 |
549 |
+1.10% |
700 |
2009/9/29 |
543 |
543 |
543 |
543 |
-0.73% |
700 |
2009/9/28 |
538 |
547 |
538 |
547 |
+2.24% |
1,200 |
2009/9/25 |
535 |
535 |
535 |
535 |
-2.73% |
700 |
2009/9/24 |
546 |
550 |
546 |
550 |
+0.73% |
2,300 |
2009/9/18 |
566 |
566 |
546 |
546 |
-0.18% |
5,400 |
2009/9/16 |
547 |
547 |
547 |
547 |
+0.00% |
500 |
2009/9/15 |
547 |
547 |
547 |
547 |
+2.82% |
300 |
2009/9/14 |
532 |
532 |
532 |
532 |
-1.85% |
400 |
2009/9/10 |
530 |
542 |
530 |
542 |
+0.37% |
800 |
2009/9/9 |
540 |
540 |
540 |
540 |
+0.00% |
1,000 |
2009/9/7 |
540 |
540 |
540 |
540 |
+1.31% |
500 |
2009/9/4 |
533 |
533 |
533 |
533 |
-3.62% |
300 |
2009/9/1 |
573 |
573 |
553 |
553 |
-0.72% |
1,400 |
2009/8/31 |
557 |
557 |
557 |
557 |
-1.76% |
100 |
2009/8/28 |
567 |
567 |
567 |
567 |
+3.47% |
100 |
2009/8/27 |
548 |
548 |
548 |
548 |
-1.26% |
100 |
2009/8/26 |
540 |
555 |
540 |
555 |
-3.98% |
500 |
2009/8/25 |
578 |
578 |
578 |
578 |
+0.52% |
2,300 |
2009/8/24 |
578 |
578 |
575 |
575 |
+0.88% |
300 |
2009/8/21 |
569 |
570 |
569 |
570 |
-0.87% |
300 |
2009/8/19 |
574 |
575 |
574 |
575 |
+2.68% |
400 |
2009/8/17 |
560 |
560 |
560 |
560 |
+1.45% |
200 |
2009/8/14 |
552 |
552 |
552 |
552 |
-1.43% |
200 |
2009/8/11 |
560 |
560 |
560 |
560 |
-1.23% |
500 |
2009/8/10 |
567 |
567 |
567 |
567 |
-2.24% |
500 |
2009/7/31 |
580 |
580 |
580 |
580 |
+2.47% |
1,000 |
2009/7/29 |
560 |
566 |
560 |
566 |
+0.89% |
200 |
2009/7/28 |
561 |
561 |
561 |
561 |
-4.43% |
1,000 |
2009/7/24 |
587 |
587 |
587 |
587 |
+2.98% |
2,300 |
2009/7/23 |
559 |
570 |
559 |
570 |
+0.88% |
300 |
2009/7/22 |
567 |
567 |
565 |
565 |
-2.59% |
1,000 |
2009/7/21 |
567 |
580 |
567 |
580 |
+2.65% |
600 |
2009/7/13 |
565 |
565 |
565 |
565 |
+0.00% |
500 |
2009/7/10 |
564 |
565 |
564 |
565 |
-0.35% |
1,000 |
2009/7/9 |
565 |
567 |
565 |
567 |
+0.00% |
700 |
2009/7/8 |
567 |
567 |
567 |
567 |
+0.00% |
300 |
2009/7/7 |
567 |
567 |
567 |
567 |
+0.00% |
200 |
2009/7/6 |
565 |
567 |
565 |
567 |
-2.41% |
300 |
2009/7/3 |
561 |
581 |
561 |
581 |
+0.00% |
1,200 |
2009/7/2 |
600 |
600 |
560 |
581 |
-5.22% |
1,500 |
2009/7/1 |
613 |
613 |
613 |
613 |
+2.85% |
5,400 |
2009/6/30 |
576 |
596 |
568 |
596 |
+0.00% |
1,100 |
2009/6/29 |
596 |
596 |
596 |
596 |
+9.36% |
300 |
2009/6/26 |
545 |
545 |
545 |
545 |
+0.93% |
500 |
2009/6/25 |
540 |
549 |
540 |
540 |
-0.92% |
5,000 |
2009/6/24 |
545 |
565 |
545 |
545 |
+0.00% |
2,400 |
2009/6/23 |
544 |
545 |
544 |
545 |
+0.00% |
400 |
2009/6/22 |
549 |
549 |
545 |
545 |
-0.73% |
1,100 |
2009/6/19 |
547 |
549 |
547 |
549 |
+0.55% |
900 |
2009/6/18 |
546 |
546 |
546 |
546 |
+2.25% |
300 |
2009/6/17 |
533 |
534 |
533 |
534 |
-2.91% |
800 |
2009/6/15 |
550 |
550 |
550 |
550 |
+0.92% |
200 |
2009/6/12 |
526 |
545 |
526 |
545 |
+3.61% |
2,000 |
2009/6/11 |
527 |
527 |
526 |
526 |
+0.00% |
600 |
2009/6/9 |
533 |
533 |
526 |
526 |
+0.00% |
1,700 |
2009/6/5 |
539 |
540 |
526 |
526 |
-1.31% |
2,300 |
2009/6/4 |
533 |
533 |
520 |
533 |
+0.19% |
2,000 |
2009/6/2 |
547 |
547 |
532 |
532 |
-0.37% |
800 |
2009/6/1 |
554 |
554 |
534 |
534 |
-1.29% |
1,400 |
2009/5/29 |
541 |
541 |
541 |
541 |
+0.00% |
100 |
2009/5/27 |
545 |
545 |
541 |
541 |
-1.28% |
300 |
2009/5/26 |
548 |
548 |
548 |
548 |
-1.08% |
200 |
2009/5/25 |
554 |
554 |
554 |
554 |
-0.18% |
2,600 |
2009/5/22 |
555 |
555 |
540 |
555 |
+2.78% |
700 |
2009/5/21 |
540 |
540 |
540 |
540 |
-0.37% |
500 |
2009/5/20 |
540 |
542 |
540 |
542 |
+2.26% |
500 |
|