日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/7/21 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2010/7/15 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2010/7/14 |
150 |
150 |
150 |
150 |
+4.90% |
1,000 |
2010/7/13 |
143 |
148 |
143 |
143 |
-3.38% |
3,000 |
2010/7/9 |
145 |
148 |
145 |
148 |
+4.23% |
2,000 |
2010/7/8 |
142 |
142 |
142 |
142 |
+0.00% |
1,000 |
2010/7/7 |
142 |
142 |
142 |
142 |
+5.97% |
2,000 |
2010/7/6 |
134 |
134 |
134 |
134 |
-3.60% |
3,000 |
2010/7/5 |
131 |
139 |
131 |
139 |
-0.71% |
4,000 |
2010/7/2 |
140 |
140 |
140 |
140 |
-2.10% |
2,000 |
2010/6/30 |
134 |
143 |
134 |
143 |
+0.00% |
2,000 |
2010/6/29 |
144 |
144 |
143 |
143 |
+5.93% |
9,000 |
2010/6/24 |
135 |
135 |
135 |
135 |
-6.90% |
4,000 |
2010/6/22 |
145 |
145 |
145 |
145 |
+0.00% |
3,000 |
2010/6/21 |
145 |
145 |
145 |
145 |
+5.84% |
2,000 |
2010/6/17 |
137 |
137 |
137 |
137 |
-1.44% |
2,000 |
2010/6/14 |
139 |
139 |
139 |
139 |
+5.30% |
4,000 |
2010/6/4 |
132 |
132 |
132 |
132 |
+0.00% |
4,000 |
2010/6/2 |
132 |
132 |
132 |
132 |
-3.65% |
3,000 |
2010/5/31 |
137 |
137 |
137 |
137 |
+0.00% |
1,000 |
2010/5/26 |
137 |
137 |
137 |
137 |
-4.86% |
1,000 |
2010/5/17 |
144 |
144 |
144 |
144 |
-0.69% |
1,000 |
2010/5/14 |
145 |
145 |
145 |
145 |
+1.40% |
4,000 |
2010/5/13 |
135 |
143 |
135 |
143 |
+3.62% |
7,000 |
2010/5/12 |
140 |
140 |
129 |
138 |
-2.13% |
8,000 |
2010/5/11 |
141 |
141 |
141 |
141 |
-6.00% |
3,000 |
2010/4/26 |
150 |
150 |
150 |
150 |
+0.00% |
4,000 |
2010/4/23 |
150 |
150 |
150 |
150 |
-1.32% |
2,000 |
2010/4/13 |
152 |
152 |
152 |
152 |
+2.01% |
15,000 |
2010/4/9 |
149 |
149 |
149 |
149 |
+0.68% |
1,000 |
2010/4/7 |
148 |
148 |
148 |
148 |
+2.07% |
1,000 |
2010/4/1 |
145 |
145 |
145 |
145 |
+2.11% |
1,000 |
2010/3/31 |
142 |
142 |
142 |
142 |
-2.74% |
1,000 |
2010/3/30 |
144 |
146 |
144 |
146 |
-1.35% |
2,000 |
2010/3/29 |
148 |
148 |
148 |
148 |
+0.00% |
2,000 |
2010/3/25 |
148 |
148 |
148 |
148 |
+0.68% |
1,000 |
2010/3/23 |
147 |
147 |
147 |
147 |
-0.68% |
1,000 |
2010/3/19 |
148 |
148 |
148 |
148 |
-1.33% |
1,000 |
2010/3/17 |
149 |
150 |
149 |
150 |
-0.66% |
2,000 |
2010/3/10 |
151 |
151 |
151 |
151 |
+0.00% |
15,000 |
2010/3/4 |
151 |
151 |
151 |
151 |
-0.66% |
2,000 |
2010/3/3 |
152 |
152 |
152 |
152 |
+7.80% |
3,000 |
2010/2/22 |
141 |
141 |
141 |
141 |
-2.76% |
2,000 |
2010/2/15 |
145 |
145 |
145 |
145 |
-2.03% |
1,000 |
2010/2/12 |
148 |
148 |
148 |
148 |
+1.37% |
9,000 |
2010/2/10 |
146 |
146 |
146 |
146 |
-0.68% |
9,000 |
2010/2/9 |
147 |
147 |
147 |
147 |
+1.38% |
3,000 |
2010/2/8 |
145 |
145 |
145 |
145 |
+0.00% |
7,000 |
2010/2/5 |
145 |
145 |
145 |
145 |
-2.68% |
2,000 |
2010/2/4 |
149 |
149 |
149 |
149 |
+0.68% |
1,000 |
2010/2/3 |
148 |
148 |
148 |
148 |
+2.07% |
1,000 |
2010/2/1 |
145 |
145 |
145 |
145 |
+0.00% |
1,000 |
2010/1/29 |
145 |
145 |
145 |
145 |
+0.00% |
2,000 |
2010/1/28 |
150 |
150 |
145 |
145 |
-1.36% |
10,000 |
2010/1/26 |
147 |
147 |
147 |
147 |
-0.68% |
2,000 |
2010/1/25 |
148 |
148 |
148 |
148 |
+2.07% |
1,000 |
2010/1/20 |
145 |
145 |
145 |
145 |
-2.03% |
3,000 |
2010/1/19 |
148 |
148 |
148 |
148 |
-3.27% |
1,000 |
2010/1/15 |
153 |
153 |
153 |
153 |
+0.00% |
3,000 |
2010/1/12 |
153 |
153 |
153 |
153 |
+1.32% |
14,000 |
2010/1/8 |
152 |
152 |
151 |
151 |
-2.58% |
2,000 |
2009/12/29 |
155 |
155 |
155 |
155 |
+2.65% |
2,000 |
2009/12/28 |
151 |
151 |
151 |
151 |
+0.67% |
1,000 |
2009/12/25 |
150 |
150 |
150 |
150 |
+1.35% |
1,000 |
2009/12/24 |
148 |
148 |
148 |
148 |
+0.00% |
1,000 |
2009/12/21 |
148 |
148 |
148 |
148 |
-4.52% |
1,000 |
2009/12/15 |
155 |
155 |
155 |
155 |
+1.97% |
12,000 |
2009/12/14 |
152 |
152 |
152 |
152 |
+4.11% |
3,000 |
2009/12/10 |
146 |
146 |
146 |
146 |
-2.67% |
2,000 |
2009/12/9 |
150 |
150 |
150 |
150 |
+1.35% |
1,000 |
2009/12/8 |
147 |
148 |
147 |
148 |
+6.47% |
3,000 |
2009/12/4 |
139 |
139 |
139 |
139 |
+0.72% |
5,000 |
2009/12/1 |
138 |
138 |
138 |
138 |
-4.17% |
1,000 |
2009/11/30 |
144 |
144 |
144 |
144 |
+3.60% |
2,000 |
2009/11/25 |
139 |
139 |
139 |
139 |
+0.00% |
3,000 |
2009/11/11 |
140 |
140 |
139 |
139 |
+1.46% |
18,000 |
2009/11/10 |
136 |
137 |
136 |
137 |
-2.14% |
7,000 |
2009/11/9 |
140 |
140 |
138 |
140 |
+0.00% |
8,000 |
2009/11/6 |
140 |
140 |
140 |
140 |
+5.26% |
3,000 |
2009/11/2 |
133 |
133 |
133 |
133 |
-2.21% |
1,000 |
2009/10/30 |
140 |
140 |
136 |
136 |
+0.74% |
3,000 |
2009/10/27 |
136 |
136 |
135 |
135 |
+0.00% |
5,000 |
2009/10/23 |
132 |
143 |
132 |
135 |
+6.30% |
7,000 |
2009/10/22 |
127 |
127 |
127 |
127 |
+0.00% |
11,000 |
2009/10/21 |
127 |
127 |
127 |
127 |
-1.55% |
1,000 |
2009/10/20 |
129 |
129 |
129 |
129 |
-3.73% |
5,000 |
2009/10/19 |
136 |
140 |
132 |
134 |
-0.74% |
23,000 |
2009/10/16 |
143 |
143 |
135 |
135 |
-5.59% |
14,000 |
2009/10/15 |
143 |
143 |
143 |
143 |
-1.38% |
1,000 |
2009/10/14 |
147 |
147 |
145 |
145 |
-5.84% |
7,000 |
2009/10/13 |
154 |
154 |
154 |
154 |
-4.35% |
15,000 |
2009/10/9 |
154 |
161 |
154 |
161 |
+5.23% |
6,000 |
2009/10/1 |
153 |
153 |
153 |
153 |
+5.52% |
4,000 |
2009/9/25 |
145 |
145 |
145 |
145 |
+3.57% |
2,000 |
2009/9/18 |
140 |
140 |
140 |
140 |
-2.78% |
1,000 |
2009/9/16 |
145 |
145 |
139 |
144 |
-2.04% |
7,000 |
2009/9/15 |
149 |
149 |
147 |
147 |
-3.29% |
3,000 |
2009/9/14 |
152 |
152 |
152 |
152 |
+2.01% |
1,000 |
2009/9/11 |
149 |
149 |
149 |
149 |
-11.83% |
1,000 |
2009/9/10 |
189 |
189 |
169 |
169 |
+11.92% |
13,000 |
2009/9/9 |
147 |
151 |
147 |
151 |
+2.72% |
2,000 |
2009/9/8 |
147 |
147 |
147 |
147 |
+0.68% |
1,000 |
2009/9/4 |
145 |
146 |
145 |
146 |
+0.69% |
3,000 |
2009/9/3 |
145 |
145 |
145 |
145 |
+0.00% |
2,000 |
2009/9/2 |
145 |
145 |
145 |
145 |
+0.00% |
2,000 |
2009/8/31 |
145 |
145 |
145 |
145 |
+0.00% |
1,000 |
2009/8/28 |
144 |
145 |
144 |
145 |
+1.40% |
14,000 |
2009/8/27 |
144 |
144 |
143 |
143 |
-0.69% |
7,000 |
2009/8/26 |
144 |
145 |
143 |
144 |
+0.70% |
24,000 |
2009/8/25 |
145 |
145 |
142 |
143 |
-1.38% |
10,000 |
2009/8/24 |
145 |
145 |
145 |
145 |
-2.68% |
4,000 |
2009/8/21 |
147 |
151 |
147 |
149 |
-0.67% |
8,000 |
2009/8/20 |
150 |
151 |
150 |
150 |
+0.00% |
36,000 |
2009/8/19 |
150 |
151 |
150 |
150 |
-0.66% |
4,000 |
2009/8/18 |
151 |
151 |
149 |
151 |
+0.00% |
12,000 |
2009/8/17 |
151 |
151 |
151 |
151 |
+0.00% |
17,000 |
2009/8/14 |
151 |
151 |
151 |
151 |
+0.00% |
2,000 |
2009/8/13 |
151 |
151 |
151 |
151 |
+0.00% |
3,000 |
2009/8/12 |
151 |
151 |
151 |
151 |
+0.00% |
28,000 |
2009/8/11 |
151 |
151 |
151 |
151 |
+0.00% |
16,000 |
2009/8/10 |
152 |
152 |
151 |
151 |
-0.66% |
17,000 |
2009/8/7 |
151 |
152 |
151 |
152 |
+0.66% |
9,000 |
2009/8/6 |
151 |
151 |
151 |
151 |
+0.00% |
7,000 |
|