日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/26 |
475 |
484 |
475 |
483 |
+3.43% |
291,000 |
2010/3/25 |
470 |
470 |
464 |
467 |
+0.00% |
338,000 |
2010/3/24 |
470 |
470 |
466 |
467 |
+0.65% |
241,000 |
2010/3/23 |
458 |
466 |
458 |
464 |
+0.87% |
239,000 |
2010/3/19 |
461 |
463 |
458 |
460 |
+0.00% |
349,000 |
2010/3/18 |
466 |
466 |
457 |
460 |
-0.65% |
185,000 |
2010/3/17 |
461 |
465 |
459 |
463 |
+0.87% |
367,000 |
2010/3/16 |
457 |
461 |
451 |
459 |
+0.66% |
268,000 |
2010/3/15 |
459 |
460 |
454 |
456 |
-0.22% |
144,000 |
2010/3/12 |
457 |
459 |
455 |
457 |
+0.22% |
321,000 |
2010/3/11 |
455 |
460 |
454 |
456 |
+1.11% |
225,000 |
2010/3/10 |
453 |
455 |
449 |
451 |
+0.67% |
334,000 |
2010/3/9 |
449 |
452 |
447 |
448 |
-0.22% |
162,000 |
2010/3/8 |
444 |
449 |
444 |
449 |
+2.05% |
200,000 |
2010/3/5 |
440 |
447 |
438 |
440 |
+0.92% |
284,000 |
2010/3/4 |
433 |
439 |
432 |
436 |
+0.23% |
353,000 |
2010/3/3 |
436 |
438 |
430 |
435 |
+0.00% |
300,000 |
2010/3/2 |
432 |
436 |
430 |
435 |
-1.14% |
1,002,000 |
2010/3/1 |
431 |
443 |
431 |
440 |
+1.62% |
291,000 |
2010/2/26 |
432 |
437 |
431 |
433 |
+0.46% |
489,000 |
2010/2/25 |
430 |
437 |
430 |
431 |
+0.47% |
536,000 |
2010/2/24 |
421 |
430 |
420 |
429 |
+0.00% |
448,000 |
2010/2/23 |
431 |
432 |
425 |
429 |
-1.38% |
433,000 |
2010/2/22 |
421 |
436 |
421 |
435 |
+5.33% |
627,000 |
2010/2/19 |
427 |
428 |
412 |
413 |
-3.05% |
492,000 |
2010/2/18 |
423 |
427 |
421 |
426 |
+0.00% |
535,000 |
2010/2/17 |
417 |
427 |
416 |
426 |
+2.65% |
527,000 |
2010/2/16 |
415 |
419 |
412 |
415 |
+0.97% |
695,000 |
2010/2/15 |
412 |
418 |
411 |
411 |
-0.72% |
356,000 |
2010/2/12 |
416 |
420 |
414 |
414 |
+0.49% |
226,000 |
2010/2/10 |
418 |
424 |
410 |
412 |
-0.72% |
215,000 |
2010/2/9 |
414 |
420 |
409 |
415 |
-1.66% |
392,000 |
2010/2/8 |
424 |
426 |
417 |
422 |
-0.94% |
349,000 |
2010/2/5 |
431 |
434 |
425 |
426 |
-2.96% |
342,000 |
2010/2/4 |
442 |
442 |
429 |
439 |
+0.46% |
301,000 |
2010/2/3 |
437 |
442 |
434 |
437 |
+1.39% |
368,000 |
2010/2/2 |
435 |
435 |
426 |
431 |
-0.69% |
806,000 |
2010/2/1 |
424 |
436 |
419 |
434 |
+0.46% |
782,000 |
2010/1/29 |
443 |
443 |
432 |
432 |
-2.48% |
494,000 |
2010/1/28 |
448 |
448 |
441 |
443 |
-1.12% |
323,000 |
2010/1/27 |
450 |
451 |
448 |
448 |
-0.44% |
361,000 |
2010/1/26 |
465 |
465 |
450 |
450 |
-3.43% |
596,000 |
2010/1/25 |
477 |
477 |
466 |
466 |
-2.10% |
320,000 |
2010/1/22 |
473 |
479 |
468 |
476 |
-0.21% |
589,000 |
2010/1/21 |
456 |
479 |
456 |
477 |
+2.80% |
464,000 |
2010/1/20 |
470 |
470 |
464 |
464 |
+0.22% |
391,000 |
2010/1/19 |
468 |
470 |
462 |
463 |
-1.91% |
301,000 |
2010/1/18 |
476 |
481 |
472 |
472 |
-1.87% |
539,000 |
2010/1/15 |
477 |
481 |
473 |
481 |
+0.21% |
354,000 |
2010/1/14 |
478 |
480 |
475 |
480 |
+1.48% |
437,000 |
2010/1/13 |
476 |
485 |
473 |
473 |
-0.63% |
593,000 |
2010/1/12 |
471 |
479 |
466 |
476 |
-0.63% |
671,000 |
2010/1/8 |
478 |
482 |
475 |
479 |
+1.27% |
590,000 |
2010/1/7 |
471 |
478 |
471 |
473 |
+1.07% |
719,000 |
2010/1/6 |
470 |
471 |
461 |
468 |
+2.41% |
508,000 |
2010/1/5 |
459 |
466 |
456 |
457 |
+1.33% |
577,000 |
2010/1/4 |
452 |
456 |
446 |
451 |
+1.58% |
369,000 |
2009/12/30 |
450 |
455 |
444 |
444 |
-1.11% |
524,000 |
2009/12/29 |
449 |
452 |
447 |
449 |
+0.00% |
434,000 |
2009/12/28 |
445 |
453 |
445 |
449 |
+0.45% |
441,000 |
2009/12/25 |
452 |
452 |
446 |
447 |
-0.45% |
474,000 |
2009/12/24 |
450 |
452 |
445 |
449 |
+0.90% |
682,000 |
2009/12/22 |
451 |
453 |
444 |
445 |
-1.11% |
789,000 |
2009/12/21 |
455 |
460 |
450 |
450 |
-2.17% |
505,000 |
2009/12/18 |
455 |
461 |
452 |
460 |
+1.10% |
667,000 |
2009/12/17 |
461 |
461 |
450 |
455 |
-1.30% |
923,000 |
2009/12/16 |
462 |
473 |
453 |
461 |
+1.99% |
961,000 |
2009/12/15 |
444 |
455 |
443 |
452 |
+0.89% |
467,000 |
2009/12/14 |
456 |
458 |
445 |
448 |
-0.88% |
428,000 |
2009/12/11 |
449 |
453 |
445 |
452 |
+0.67% |
1,071,000 |
2009/12/10 |
447 |
459 |
444 |
449 |
+0.22% |
743,000 |
2009/12/9 |
449 |
451 |
444 |
448 |
-0.88% |
722,000 |
2009/12/8 |
455 |
468 |
448 |
452 |
-1.09% |
884,000 |
2009/12/7 |
460 |
461 |
454 |
457 |
+1.11% |
764,000 |
2009/12/4 |
454 |
459 |
446 |
452 |
+0.00% |
1,435,000 |
2009/12/3 |
447 |
453 |
436 |
452 |
+1.80% |
725,000 |
2009/12/2 |
441 |
448 |
438 |
444 |
+1.14% |
779,000 |
2009/12/1 |
424 |
439 |
420 |
439 |
+2.33% |
898,000 |
2009/11/30 |
409 |
429 |
409 |
429 |
+4.89% |
590,000 |
2009/11/27 |
399 |
415 |
395 |
409 |
+1.24% |
556,000 |
2009/11/26 |
402 |
407 |
397 |
404 |
-0.74% |
378,000 |
2009/11/25 |
418 |
418 |
405 |
407 |
-1.69% |
444,000 |
2009/11/24 |
412 |
415 |
406 |
414 |
-1.66% |
497,000 |
2009/11/20 |
409 |
421 |
405 |
421 |
+1.69% |
461,000 |
2009/11/19 |
423 |
425 |
408 |
414 |
-2.36% |
514,000 |
2009/11/18 |
423 |
428 |
419 |
424 |
-0.93% |
371,000 |
2009/11/17 |
423 |
429 |
416 |
428 |
+0.94% |
429,000 |
2009/11/16 |
418 |
427 |
416 |
424 |
+0.71% |
427,000 |
2009/11/13 |
416 |
425 |
410 |
421 |
+0.96% |
326,000 |
2009/11/12 |
420 |
423 |
408 |
417 |
-0.95% |
489,000 |
2009/11/11 |
424 |
431 |
421 |
421 |
-0.24% |
501,000 |
2009/11/10 |
432 |
434 |
420 |
422 |
-1.40% |
604,000 |
2009/11/9 |
405 |
430 |
405 |
428 |
+8.35% |
674,000 |
2009/11/6 |
403 |
404 |
392 |
395 |
-1.50% |
477,000 |
2009/11/5 |
398 |
404 |
392 |
401 |
+0.25% |
472,000 |
2009/11/4 |
394 |
400 |
381 |
400 |
+0.25% |
607,000 |
2009/11/2 |
401 |
401 |
393 |
399 |
-2.21% |
577,000 |
2009/10/30 |
406 |
411 |
400 |
408 |
+0.74% |
458,000 |
2009/10/29 |
390 |
409 |
389 |
405 |
+2.53% |
1,101,000 |
2009/10/28 |
390 |
403 |
390 |
395 |
+0.00% |
612,000 |
2009/10/27 |
404 |
405 |
392 |
395 |
-3.89% |
657,000 |
2009/10/26 |
409 |
418 |
407 |
411 |
+0.98% |
503,000 |
2009/10/23 |
425 |
427 |
406 |
407 |
-3.33% |
659,000 |
2009/10/22 |
416 |
421 |
407 |
421 |
+0.00% |
674,000 |
2009/10/21 |
426 |
430 |
421 |
421 |
-2.09% |
303,000 |
2009/10/20 |
419 |
432 |
418 |
430 |
+2.87% |
741,000 |
2009/10/19 |
410 |
420 |
407 |
418 |
+2.45% |
563,000 |
2009/10/16 |
421 |
425 |
404 |
408 |
-3.32% |
605,000 |
2009/10/15 |
423 |
427 |
420 |
422 |
+0.96% |
436,000 |
2009/10/14 |
427 |
427 |
414 |
418 |
-3.24% |
949,000 |
2009/10/13 |
441 |
442 |
432 |
432 |
-2.04% |
294,000 |
2009/10/9 |
444 |
446 |
434 |
441 |
+0.23% |
451,000 |
2009/10/8 |
446 |
446 |
438 |
440 |
-1.35% |
511,000 |
2009/10/7 |
441 |
448 |
436 |
446 |
+1.36% |
640,000 |
2009/10/6 |
436 |
446 |
433 |
440 |
+1.85% |
599,000 |
2009/10/5 |
437 |
439 |
427 |
432 |
-2.26% |
530,000 |
2009/10/2 |
449 |
450 |
441 |
442 |
-4.12% |
718,000 |
2009/10/1 |
464 |
470 |
458 |
461 |
+0.44% |
1,388,000 |
2009/9/30 |
452 |
462 |
447 |
459 |
+2.68% |
509,000 |
2009/9/29 |
442 |
452 |
442 |
447 |
-2.19% |
546,000 |
2009/9/28 |
447 |
457 |
445 |
457 |
+0.00% |
427,000 |
2009/9/25 |
468 |
468 |
455 |
457 |
-3.18% |
329,000 |
2009/9/24 |
456 |
472 |
454 |
472 |
+5.36% |
659,000 |
|