日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/3/28 |
769 |
769 |
710 |
754 |
+1.62% |
10,900 |
2011/3/25 |
742 |
742 |
730 |
742 |
+5.55% |
4,000 |
2011/3/24 |
713 |
747 |
695 |
703 |
+6.35% |
6,500 |
2011/3/23 |
650 |
679 |
650 |
661 |
+2.01% |
1,500 |
2011/3/22 |
650 |
665 |
640 |
648 |
+2.05% |
900 |
2011/3/18 |
588 |
635 |
588 |
635 |
+8.92% |
3,500 |
2011/3/17 |
583 |
593 |
583 |
583 |
+2.28% |
900 |
2011/3/16 |
620 |
620 |
520 |
570 |
-8.06% |
16,300 |
2011/3/15 |
663 |
663 |
580 |
620 |
-6.34% |
11,500 |
2011/3/14 |
621 |
662 |
621 |
662 |
-12.20% |
5,400 |
2011/3/11 |
759 |
775 |
745 |
754 |
-0.79% |
6,500 |
2011/3/10 |
764 |
764 |
749 |
760 |
-0.52% |
400 |
2011/3/9 |
749 |
764 |
749 |
764 |
+1.87% |
900 |
2011/3/8 |
750 |
750 |
745 |
750 |
-1.32% |
700 |
2011/3/7 |
755 |
765 |
750 |
760 |
-0.65% |
4,400 |
2011/3/4 |
758 |
772 |
750 |
765 |
-1.03% |
7,400 |
2011/3/3 |
773 |
773 |
773 |
773 |
+0.00% |
200 |
2011/3/2 |
773 |
774 |
773 |
773 |
+1.84% |
2,100 |
2011/3/1 |
759 |
763 |
759 |
759 |
-0.13% |
3,100 |
2011/2/28 |
779 |
779 |
732 |
760 |
-0.65% |
5,300 |
2011/2/25 |
768 |
768 |
765 |
765 |
-0.52% |
1,100 |
2011/2/24 |
779 |
779 |
766 |
769 |
-1.16% |
4,100 |
2011/2/23 |
779 |
779 |
770 |
778 |
+0.13% |
10,900 |
2011/2/22 |
781 |
781 |
771 |
777 |
-1.65% |
2,400 |
2011/2/21 |
774 |
790 |
774 |
790 |
-0.13% |
700 |
2011/2/18 |
789 |
791 |
787 |
791 |
+0.25% |
9,200 |
2011/2/17 |
777 |
789 |
777 |
789 |
+1.54% |
4,400 |
2011/2/16 |
780 |
787 |
777 |
777 |
-0.77% |
2,600 |
2011/2/15 |
785 |
787 |
777 |
783 |
-0.25% |
10,900 |
2011/2/14 |
776 |
786 |
776 |
785 |
+0.00% |
10,000 |
2011/2/10 |
793 |
793 |
785 |
785 |
-1.01% |
1,600 |
2011/2/8 |
781 |
794 |
781 |
793 |
+1.67% |
2,700 |
2011/2/7 |
770 |
780 |
767 |
780 |
+1.43% |
9,200 |
2011/2/4 |
745 |
770 |
739 |
769 |
+3.22% |
8,200 |
2011/2/3 |
733 |
745 |
731 |
745 |
+1.36% |
9,800 |
2011/2/2 |
728 |
737 |
728 |
735 |
+1.10% |
7,100 |
2011/2/1 |
730 |
735 |
727 |
727 |
-0.41% |
4,300 |
2011/1/31 |
730 |
735 |
728 |
730 |
+0.00% |
2,700 |
2011/1/28 |
745 |
745 |
723 |
730 |
+0.00% |
3,000 |
2011/1/27 |
740 |
746 |
729 |
730 |
-2.28% |
34,500 |
2011/1/26 |
760 |
765 |
744 |
747 |
-1.58% |
28,100 |
2011/1/25 |
759 |
760 |
759 |
759 |
+0.13% |
7,600 |
2011/1/24 |
756 |
764 |
752 |
758 |
+0.26% |
5,300 |
2011/1/21 |
755 |
763 |
755 |
756 |
-0.92% |
3,700 |
2011/1/20 |
762 |
765 |
759 |
763 |
-0.39% |
8,700 |
2011/1/19 |
765 |
766 |
760 |
766 |
+0.13% |
9,400 |
2011/1/18 |
764 |
765 |
764 |
765 |
+0.13% |
800 |
2011/1/17 |
760 |
769 |
760 |
764 |
+0.39% |
2,700 |
2011/1/14 |
760 |
769 |
760 |
761 |
+0.13% |
3,400 |
2011/1/13 |
768 |
770 |
758 |
760 |
-0.65% |
8,200 |
2011/1/12 |
768 |
769 |
765 |
765 |
-0.65% |
4,200 |
2011/1/11 |
766 |
772 |
766 |
770 |
+0.00% |
5,800 |
2011/1/7 |
770 |
770 |
765 |
770 |
-0.52% |
4,700 |
2011/1/6 |
770 |
774 |
762 |
774 |
+1.18% |
7,300 |
2011/1/5 |
766 |
770 |
756 |
765 |
-0.39% |
5,500 |
2011/1/4 |
770 |
770 |
767 |
768 |
-0.26% |
5,200 |
2010/12/30 |
770 |
770 |
765 |
770 |
+0.26% |
4,300 |
2010/12/29 |
766 |
777 |
766 |
768 |
+0.00% |
8,900 |
2010/12/28 |
760 |
768 |
760 |
768 |
-0.13% |
5,700 |
2010/12/27 |
769 |
769 |
769 |
769 |
+1.18% |
3,200 |
2010/12/24 |
757 |
760 |
752 |
760 |
-1.04% |
2,600 |
2010/12/22 |
765 |
769 |
762 |
768 |
+0.26% |
3,400 |
2010/12/21 |
764 |
770 |
764 |
766 |
+0.26% |
6,600 |
2010/12/20 |
764 |
776 |
764 |
764 |
-1.93% |
4,400 |
2010/12/17 |
790 |
790 |
779 |
779 |
-0.13% |
3,800 |
2010/12/16 |
778 |
789 |
769 |
780 |
-0.76% |
14,900 |
2010/12/15 |
790 |
792 |
786 |
786 |
+0.00% |
10,000 |
2010/12/14 |
792 |
792 |
786 |
786 |
+1.16% |
23,700 |
2010/12/13 |
767 |
780 |
767 |
777 |
+1.30% |
7,200 |
2010/12/10 |
766 |
772 |
766 |
767 |
+0.13% |
8,300 |
2010/12/9 |
759 |
766 |
759 |
766 |
+1.32% |
10,200 |
2010/12/8 |
750 |
759 |
750 |
756 |
+0.80% |
3,500 |
2010/12/7 |
751 |
752 |
750 |
750 |
-1.06% |
1,400 |
2010/12/6 |
757 |
758 |
754 |
758 |
+0.93% |
1,900 |
2010/12/3 |
753 |
759 |
751 |
751 |
+0.13% |
2,000 |
2010/12/2 |
745 |
752 |
743 |
750 |
+1.35% |
4,100 |
2010/12/1 |
741 |
743 |
736 |
740 |
-0.13% |
2,100 |
2010/11/30 |
746 |
746 |
739 |
741 |
-0.54% |
10,000 |
2010/11/29 |
754 |
754 |
736 |
745 |
+0.27% |
28,900 |
2010/11/26 |
736 |
750 |
736 |
743 |
+0.41% |
10,100 |
2010/11/25 |
731 |
744 |
729 |
740 |
-0.67% |
16,900 |
2010/11/24 |
760 |
760 |
740 |
745 |
-1.97% |
23,400 |
2010/11/22 |
765 |
765 |
758 |
760 |
-1.30% |
12,800 |
2010/11/19 |
781 |
792 |
765 |
770 |
+6.94% |
125,300 |
2010/11/18 |
713 |
731 |
713 |
720 |
+0.98% |
10,300 |
2010/11/17 |
704 |
730 |
704 |
713 |
-0.83% |
16,500 |
2010/11/16 |
724 |
724 |
715 |
719 |
-0.55% |
3,700 |
2010/11/15 |
722 |
725 |
722 |
723 |
-0.55% |
1,200 |
2010/11/12 |
729 |
729 |
725 |
727 |
-0.41% |
2,400 |
2010/11/11 |
728 |
730 |
728 |
730 |
+0.41% |
2,100 |
2010/11/10 |
725 |
727 |
725 |
727 |
+0.14% |
2,400 |
2010/11/9 |
726 |
729 |
726 |
726 |
+0.00% |
700 |
2010/11/8 |
734 |
734 |
726 |
726 |
-0.14% |
3,200 |
2010/11/5 |
724 |
727 |
722 |
727 |
+0.41% |
2,800 |
2010/11/4 |
723 |
724 |
723 |
724 |
+0.28% |
200 |
2010/11/2 |
731 |
731 |
720 |
722 |
-1.23% |
2,000 |
2010/11/1 |
734 |
735 |
729 |
731 |
-0.41% |
3,100 |
2010/10/29 |
739 |
739 |
730 |
734 |
-0.81% |
2,300 |
2010/10/28 |
741 |
741 |
734 |
740 |
-0.13% |
3,400 |
2010/10/27 |
748 |
748 |
739 |
741 |
+2.77% |
9,500 |
2010/10/26 |
720 |
722 |
720 |
721 |
+0.42% |
1,300 |
2010/10/25 |
725 |
725 |
716 |
718 |
-1.24% |
10,100 |
2010/10/22 |
725 |
729 |
725 |
727 |
+0.00% |
4,100 |
2010/10/21 |
724 |
730 |
721 |
727 |
-0.14% |
3,700 |
2010/10/20 |
723 |
728 |
712 |
728 |
+0.69% |
3,900 |
2010/10/18 |
732 |
732 |
723 |
723 |
-1.36% |
500 |
2010/10/15 |
729 |
733 |
725 |
733 |
+0.00% |
3,800 |
2010/10/14 |
725 |
734 |
725 |
733 |
+1.10% |
1,100 |
2010/10/13 |
729 |
732 |
725 |
725 |
-0.68% |
5,300 |
2010/10/12 |
733 |
735 |
730 |
730 |
+0.27% |
5,000 |
2010/10/8 |
727 |
731 |
727 |
728 |
-0.14% |
2,700 |
2010/10/6 |
729 |
729 |
710 |
729 |
+2.24% |
7,500 |
2010/10/5 |
711 |
713 |
710 |
713 |
+0.42% |
700 |
2010/10/4 |
710 |
711 |
710 |
710 |
+0.57% |
1,500 |
2010/10/1 |
706 |
709 |
703 |
706 |
-0.14% |
4,900 |
2010/9/30 |
711 |
715 |
705 |
707 |
-2.48% |
2,900 |
2010/9/29 |
729 |
729 |
725 |
725 |
+1.54% |
1,300 |
2010/9/28 |
708 |
715 |
708 |
714 |
-2.33% |
1,400 |
2010/9/27 |
759 |
759 |
731 |
731 |
-1.62% |
16,300 |
2010/9/24 |
743 |
743 |
735 |
743 |
+1.09% |
3,300 |
2010/9/22 |
728 |
742 |
725 |
735 |
+1.80% |
4,700 |
2010/9/21 |
718 |
725 |
718 |
722 |
+0.70% |
2,100 |
2010/9/17 |
718 |
718 |
717 |
717 |
-0.14% |
1,300 |
|