日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/12/15 |
790 |
794 |
790 |
794 |
-0.13% |
9,000 |
2010/12/14 |
789 |
795 |
789 |
795 |
+0.63% |
13,000 |
2010/12/13 |
790 |
792 |
790 |
790 |
-0.13% |
13,000 |
2010/12/10 |
791 |
791 |
791 |
791 |
-0.38% |
5,000 |
2010/12/9 |
792 |
794 |
791 |
794 |
+0.51% |
6,000 |
2010/12/8 |
791 |
791 |
790 |
790 |
-0.13% |
11,000 |
2010/12/7 |
791 |
791 |
791 |
791 |
-0.50% |
5,000 |
2010/12/6 |
790 |
795 |
790 |
795 |
+0.63% |
4,000 |
2010/12/3 |
791 |
791 |
790 |
790 |
+0.00% |
6,000 |
2010/12/2 |
792 |
792 |
790 |
790 |
-0.50% |
7,000 |
2010/12/1 |
791 |
794 |
791 |
794 |
+0.38% |
9,000 |
2010/11/30 |
792 |
792 |
791 |
791 |
-0.38% |
3,000 |
2010/11/29 |
791 |
794 |
791 |
794 |
+0.38% |
24,000 |
2010/11/25 |
792 |
792 |
791 |
791 |
-0.50% |
12,000 |
2010/11/24 |
795 |
795 |
795 |
795 |
+0.38% |
2,000 |
2010/11/22 |
793 |
793 |
792 |
792 |
-0.13% |
10,000 |
2010/11/19 |
793 |
793 |
793 |
793 |
+0.13% |
3,000 |
2010/11/18 |
792 |
792 |
792 |
792 |
+0.00% |
9,000 |
2010/11/17 |
793 |
793 |
792 |
792 |
-0.13% |
20,000 |
2010/11/15 |
793 |
793 |
793 |
793 |
+0.00% |
1,000 |
2010/11/12 |
793 |
793 |
793 |
793 |
-0.13% |
1,000 |
2010/11/9 |
792 |
794 |
792 |
794 |
+0.25% |
3,000 |
2010/11/1 |
792 |
792 |
792 |
792 |
+0.00% |
2,000 |
2010/10/28 |
792 |
792 |
792 |
792 |
-0.75% |
4,000 |
2010/10/27 |
798 |
798 |
798 |
798 |
+0.88% |
1,000 |
2010/10/22 |
792 |
792 |
791 |
791 |
+0.00% |
4,000 |
2010/10/20 |
791 |
791 |
791 |
791 |
+0.00% |
15,000 |
2010/10/15 |
791 |
791 |
791 |
791 |
-0.13% |
1,000 |
2010/10/14 |
792 |
792 |
792 |
792 |
+0.00% |
3,000 |
2010/10/13 |
792 |
792 |
792 |
792 |
-0.38% |
2,000 |
2010/10/12 |
793 |
795 |
793 |
795 |
+0.25% |
11,000 |
2010/10/8 |
793 |
793 |
793 |
793 |
-0.13% |
3,000 |
2010/10/7 |
794 |
794 |
794 |
794 |
-0.13% |
1,000 |
2010/10/6 |
795 |
795 |
795 |
795 |
+0.13% |
1,000 |
2010/10/5 |
794 |
794 |
794 |
794 |
+0.00% |
5,000 |
2010/10/4 |
794 |
794 |
794 |
794 |
+0.00% |
2,000 |
2010/10/1 |
794 |
794 |
794 |
794 |
-0.50% |
3,000 |
2010/9/30 |
793 |
798 |
793 |
798 |
+0.63% |
4,000 |
2010/9/29 |
793 |
793 |
792 |
793 |
-0.75% |
6,000 |
2010/9/28 |
799 |
799 |
799 |
799 |
+0.00% |
1,000 |
2010/9/27 |
798 |
799 |
798 |
799 |
+1.14% |
10,000 |
2010/9/24 |
790 |
790 |
790 |
790 |
-0.50% |
2,000 |
2010/9/22 |
791 |
794 |
791 |
794 |
+0.38% |
6,000 |
2010/9/21 |
787 |
791 |
787 |
791 |
+0.00% |
5,000 |
2010/9/16 |
791 |
791 |
791 |
791 |
-0.50% |
1,000 |
2010/9/15 |
790 |
795 |
790 |
795 |
+0.63% |
3,000 |
2010/9/14 |
790 |
790 |
790 |
790 |
-0.13% |
7,000 |
2010/9/13 |
790 |
792 |
790 |
791 |
-0.13% |
78,000 |
2010/9/10 |
793 |
793 |
792 |
792 |
+0.00% |
19,000 |
2010/9/9 |
795 |
795 |
792 |
792 |
-0.75% |
14,000 |
2010/9/8 |
798 |
798 |
797 |
798 |
+0.00% |
30,000 |
2010/9/7 |
799 |
799 |
798 |
798 |
-0.13% |
15,000 |
2010/9/6 |
798 |
799 |
798 |
799 |
+0.25% |
50,000 |
2010/9/3 |
797 |
797 |
797 |
797 |
-0.13% |
11,000 |
2010/9/2 |
797 |
799 |
797 |
798 |
+0.13% |
86,000 |
2010/9/1 |
797 |
797 |
797 |
797 |
+0.00% |
135,000 |
2010/8/31 |
797 |
797 |
797 |
797 |
+0.00% |
31,000 |
2010/8/30 |
797 |
798 |
797 |
797 |
+0.00% |
179,000 |
2010/8/27 |
798 |
798 |
797 |
797 |
+0.00% |
34,000 |
2010/8/26 |
797 |
798 |
797 |
797 |
+0.00% |
153,000 |
2010/8/25 |
796 |
797 |
796 |
797 |
+0.13% |
82,000 |
2010/8/24 |
797 |
797 |
796 |
796 |
-0.13% |
55,000 |
2010/8/23 |
796 |
797 |
796 |
797 |
+0.13% |
166,000 |
2010/8/20 |
796 |
797 |
796 |
796 |
+0.00% |
81,000 |
2010/8/19 |
796 |
796 |
796 |
796 |
+0.00% |
387,000 |
2010/8/18 |
797 |
797 |
796 |
796 |
+0.00% |
37,000 |
2010/8/17 |
797 |
797 |
796 |
796 |
+0.00% |
97,000 |
2010/8/16 |
797 |
797 |
796 |
796 |
-0.13% |
106,000 |
2010/8/13 |
798 |
798 |
797 |
797 |
-0.13% |
156,000 |
2010/8/12 |
798 |
798 |
798 |
798 |
-0.13% |
108,000 |
2010/8/11 |
798 |
800 |
798 |
799 |
+0.00% |
627,000 |
2010/8/10 |
796 |
799 |
796 |
799 |
+0.25% |
1,175,000 |
2010/8/9 |
796 |
797 |
796 |
797 |
+0.13% |
630,000 |
2010/8/6 |
794 |
797 |
794 |
796 |
+0.25% |
1,214,000 |
2010/8/5 |
794 |
795 |
793 |
794 |
+0.13% |
823,000 |
2010/8/4 |
794 |
795 |
793 |
793 |
+18.71% |
2,464,000 |
2010/8/3 |
668 |
668 |
668 |
668 |
+17.61% |
16,000 |
2010/8/2 |
568 |
568 |
568 |
568 |
+16.39% |
12,000 |
2010/7/30 |
488 |
488 |
488 |
488 |
+19.61% |
11,000 |
2010/7/29 |
408 |
408 |
407 |
408 |
-0.73% |
5,000 |
2010/7/28 |
406 |
411 |
406 |
411 |
+1.23% |
18,000 |
2010/7/27 |
410 |
410 |
405 |
406 |
-0.73% |
19,000 |
2010/7/26 |
413 |
413 |
409 |
409 |
+0.49% |
14,000 |
2010/7/23 |
412 |
412 |
406 |
407 |
-0.49% |
23,000 |
2010/7/22 |
409 |
409 |
408 |
409 |
-0.49% |
4,000 |
2010/7/21 |
407 |
412 |
405 |
411 |
+0.98% |
17,000 |
2010/7/20 |
413 |
413 |
407 |
407 |
-1.45% |
15,000 |
2010/7/16 |
413 |
413 |
413 |
413 |
+0.00% |
1,000 |
2010/7/15 |
414 |
414 |
409 |
413 |
-1.67% |
28,000 |
2010/7/14 |
403 |
420 |
403 |
420 |
+4.48% |
104,000 |
2010/7/13 |
404 |
404 |
402 |
402 |
-0.25% |
6,000 |
2010/7/12 |
402 |
406 |
401 |
403 |
+0.00% |
6,000 |
2010/7/9 |
403 |
403 |
403 |
403 |
+0.50% |
2,000 |
2010/7/8 |
405 |
407 |
400 |
401 |
-0.74% |
24,000 |
2010/7/7 |
404 |
404 |
404 |
404 |
-0.25% |
2,000 |
2010/7/6 |
404 |
405 |
402 |
405 |
+0.00% |
6,000 |
2010/7/5 |
405 |
406 |
401 |
405 |
-0.74% |
19,000 |
2010/7/2 |
410 |
410 |
406 |
408 |
+0.00% |
6,000 |
2010/7/1 |
406 |
408 |
406 |
408 |
+0.49% |
4,000 |
2010/6/30 |
413 |
413 |
406 |
406 |
-1.46% |
25,000 |
2010/6/29 |
412 |
412 |
412 |
412 |
+0.98% |
2,000 |
2010/6/28 |
406 |
409 |
404 |
408 |
+0.49% |
12,000 |
2010/6/25 |
408 |
408 |
405 |
406 |
-0.49% |
34,000 |
2010/6/24 |
407 |
410 |
407 |
408 |
+0.00% |
8,000 |
2010/6/23 |
411 |
411 |
408 |
408 |
-1.69% |
17,000 |
2010/6/22 |
419 |
424 |
415 |
415 |
-0.95% |
11,000 |
2010/6/21 |
414 |
420 |
414 |
419 |
+2.20% |
18,000 |
2010/6/18 |
411 |
414 |
410 |
410 |
+0.00% |
10,000 |
2010/6/17 |
413 |
413 |
410 |
410 |
-0.24% |
10,000 |
2010/6/16 |
414 |
414 |
411 |
411 |
+0.00% |
8,000 |
2010/6/15 |
411 |
411 |
410 |
411 |
+0.00% |
4,000 |
2010/6/14 |
417 |
417 |
410 |
411 |
+0.24% |
9,000 |
2010/6/11 |
410 |
413 |
409 |
410 |
+0.99% |
11,000 |
2010/6/10 |
404 |
406 |
404 |
406 |
+1.00% |
3,000 |
2010/6/9 |
406 |
406 |
400 |
402 |
-1.23% |
56,000 |
2010/6/8 |
407 |
410 |
401 |
407 |
+0.00% |
24,000 |
2010/6/7 |
409 |
409 |
405 |
407 |
-1.45% |
19,000 |
2010/6/4 |
411 |
415 |
410 |
413 |
+0.49% |
12,000 |
2010/6/3 |
409 |
411 |
407 |
411 |
+1.23% |
10,000 |
2010/6/2 |
402 |
407 |
402 |
406 |
+1.25% |
13,000 |
2010/6/1 |
408 |
408 |
401 |
401 |
-0.74% |
46,000 |
2010/5/31 |
402 |
408 |
402 |
404 |
-0.25% |
14,000 |
2010/5/28 |
408 |
409 |
401 |
405 |
-0.25% |
65,000 |
|