日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/6/9 |
268 |
268 |
268 |
268 |
+0.00% |
1,000 |
2010/6/8 |
268 |
268 |
268 |
268 |
+0.75% |
1,000 |
2010/6/1 |
266 |
266 |
266 |
266 |
+2.31% |
3,000 |
2010/5/10 |
260 |
260 |
260 |
260 |
-1.89% |
1,000 |
2010/5/7 |
265 |
265 |
265 |
265 |
+1.92% |
2,000 |
2010/4/19 |
260 |
260 |
260 |
260 |
-2.99% |
2,000 |
2010/4/15 |
268 |
268 |
268 |
268 |
+0.00% |
3,000 |
2010/4/12 |
268 |
268 |
268 |
268 |
-0.37% |
4,000 |
2010/4/9 |
269 |
269 |
269 |
269 |
+0.00% |
1,000 |
2010/4/8 |
269 |
269 |
269 |
269 |
+0.00% |
8,000 |
2010/4/7 |
269 |
269 |
269 |
269 |
+0.00% |
5,000 |
2010/4/6 |
269 |
269 |
269 |
269 |
+0.00% |
1,000 |
2010/4/1 |
269 |
269 |
269 |
269 |
+0.00% |
2,000 |
2010/3/31 |
268 |
269 |
268 |
269 |
+0.37% |
6,000 |
2010/3/30 |
268 |
268 |
268 |
268 |
-0.37% |
13,000 |
2010/3/29 |
269 |
269 |
269 |
269 |
+0.00% |
2,000 |
2010/3/26 |
269 |
269 |
269 |
269 |
+0.00% |
2,000 |
2010/3/25 |
268 |
269 |
268 |
269 |
+0.37% |
7,000 |
2010/3/24 |
268 |
269 |
268 |
268 |
-6.29% |
80,000 |
2010/3/23 |
286 |
286 |
286 |
286 |
+7.12% |
283,000 |
2010/3/19 |
267 |
267 |
267 |
267 |
+8.98% |
19,000 |
2010/3/10 |
245 |
245 |
245 |
245 |
-6.49% |
8,000 |
2010/3/1 |
262 |
262 |
262 |
262 |
-2.96% |
1,000 |
2010/2/26 |
271 |
271 |
270 |
270 |
+0.00% |
13,000 |
2010/2/19 |
270 |
270 |
270 |
270 |
+0.00% |
6,000 |
2010/2/18 |
270 |
270 |
270 |
270 |
+0.00% |
3,000 |
2010/2/17 |
270 |
270 |
270 |
270 |
-11.48% |
4,000 |
2010/2/10 |
305 |
305 |
305 |
305 |
+0.00% |
7,000 |
2010/1/26 |
305 |
305 |
305 |
305 |
+0.00% |
2,000 |
2010/1/20 |
305 |
305 |
305 |
305 |
-12.86% |
1,000 |
2010/1/15 |
285 |
350 |
285 |
350 |
+22.81% |
4,000 |
2010/1/14 |
285 |
285 |
285 |
285 |
+1.79% |
1,000 |
2010/1/12 |
280 |
280 |
280 |
280 |
+0.00% |
6,000 |
2009/12/28 |
280 |
280 |
280 |
280 |
+0.00% |
3,000 |
2009/12/25 |
280 |
280 |
280 |
280 |
+3.70% |
2,000 |
2009/12/21 |
270 |
270 |
270 |
270 |
-3.57% |
6,000 |
2009/12/16 |
280 |
280 |
280 |
280 |
+1.82% |
1,000 |
2009/12/14 |
275 |
275 |
275 |
275 |
+0.00% |
9,000 |
2009/12/11 |
275 |
275 |
275 |
275 |
+0.00% |
6,000 |
2009/12/10 |
275 |
275 |
275 |
275 |
+0.00% |
4,000 |
2009/12/9 |
275 |
275 |
275 |
275 |
+3.38% |
1,000 |
2009/12/8 |
256 |
266 |
256 |
266 |
+3.50% |
3,000 |
2009/12/3 |
257 |
257 |
257 |
257 |
+0.00% |
2,000 |
2009/11/26 |
257 |
257 |
257 |
257 |
+0.00% |
1,000 |
2009/11/13 |
257 |
257 |
257 |
257 |
+0.00% |
1,000 |
2009/11/12 |
257 |
257 |
257 |
257 |
+0.00% |
1,000 |
2009/11/10 |
257 |
257 |
257 |
257 |
+0.00% |
4,000 |
2009/11/5 |
257 |
257 |
257 |
257 |
+0.00% |
1,000 |
2009/10/28 |
257 |
257 |
257 |
257 |
+0.00% |
11,000 |
2009/10/27 |
243 |
257 |
243 |
257 |
+6.20% |
7,000 |
2009/10/26 |
242 |
242 |
242 |
242 |
+4.31% |
3,000 |
2009/10/14 |
232 |
232 |
232 |
232 |
+0.43% |
4,000 |
2009/10/13 |
231 |
231 |
231 |
231 |
+0.43% |
2,000 |
2009/9/28 |
230 |
230 |
230 |
230 |
+0.00% |
5,000 |
2009/9/24 |
230 |
230 |
230 |
230 |
+0.00% |
4,000 |
2009/9/16 |
230 |
230 |
230 |
230 |
+0.00% |
4,000 |
2009/9/15 |
230 |
230 |
230 |
230 |
+12.20% |
1,000 |
2009/9/11 |
206 |
206 |
205 |
205 |
+0.00% |
5,000 |
2009/9/1 |
205 |
205 |
205 |
205 |
+0.00% |
1,000 |
2009/8/26 |
205 |
205 |
205 |
205 |
+0.00% |
3,000 |
2009/8/18 |
210 |
210 |
205 |
205 |
-2.38% |
2,000 |
2009/8/17 |
210 |
210 |
210 |
210 |
-1.41% |
2,000 |
2009/8/12 |
213 |
213 |
213 |
213 |
-0.47% |
1,000 |
2009/8/11 |
214 |
214 |
214 |
214 |
-2.28% |
1,000 |
2009/8/10 |
219 |
220 |
219 |
219 |
+0.00% |
11,000 |
2009/8/5 |
219 |
219 |
219 |
219 |
-0.45% |
2,000 |
2009/8/4 |
220 |
220 |
220 |
220 |
+0.00% |
1,000 |
2009/7/28 |
220 |
220 |
220 |
220 |
-2.22% |
1,000 |
2009/7/27 |
225 |
225 |
225 |
225 |
+0.00% |
4,000 |
2009/7/23 |
225 |
225 |
225 |
225 |
-2.17% |
1,000 |
2009/7/16 |
230 |
230 |
230 |
230 |
-2.13% |
1,000 |
2009/7/10 |
235 |
246 |
235 |
235 |
+0.00% |
10,000 |
2009/7/9 |
235 |
235 |
235 |
235 |
+0.00% |
6,000 |
2009/7/8 |
225 |
235 |
225 |
235 |
-11.32% |
2,000 |
2009/7/6 |
265 |
265 |
265 |
265 |
-7.02% |
1,000 |
2009/7/2 |
285 |
285 |
285 |
285 |
+0.00% |
1,000 |
2009/6/29 |
289 |
289 |
285 |
285 |
-4.36% |
2,000 |
2009/6/26 |
298 |
298 |
298 |
298 |
-5.99% |
2,000 |
2009/6/12 |
317 |
317 |
317 |
317 |
+0.00% |
4,000 |
2009/6/11 |
317 |
317 |
317 |
317 |
+0.00% |
4,000 |
2009/6/10 |
317 |
317 |
317 |
317 |
-1.86% |
7,000 |
2009/5/26 |
323 |
323 |
323 |
323 |
-4.44% |
2,000 |
2009/5/11 |
338 |
338 |
338 |
338 |
-1.74% |
7,000 |
2009/4/28 |
344 |
344 |
344 |
344 |
-0.29% |
1,000 |
2009/4/27 |
345 |
345 |
345 |
345 |
-1.43% |
2,000 |
2009/4/10 |
350 |
350 |
350 |
350 |
+0.00% |
6,000 |
2009/4/6 |
350 |
350 |
350 |
350 |
-7.89% |
1,000 |
2009/3/31 |
380 |
380 |
380 |
380 |
+16.56% |
2,000 |
2009/3/26 |
350 |
350 |
326 |
326 |
-14.21% |
3,000 |
2009/3/10 |
380 |
380 |
380 |
380 |
+0.00% |
5,000 |
2009/2/26 |
380 |
380 |
380 |
380 |
+0.00% |
2,000 |
2009/2/10 |
380 |
380 |
380 |
380 |
+0.00% |
4,000 |
2009/1/28 |
380 |
380 |
380 |
380 |
-1.30% |
1,000 |
2009/1/26 |
385 |
385 |
385 |
385 |
-0.77% |
2,000 |
2009/1/13 |
388 |
388 |
388 |
388 |
-2.76% |
3,000 |
2008/12/26 |
399 |
399 |
399 |
399 |
+0.00% |
2,000 |
2008/12/10 |
399 |
399 |
399 |
399 |
+0.00% |
3,000 |
2008/12/9 |
399 |
399 |
399 |
399 |
+0.00% |
8,000 |
2008/11/28 |
399 |
399 |
399 |
399 |
+0.00% |
2,000 |
2008/11/26 |
399 |
399 |
399 |
399 |
+0.00% |
1,000 |
2008/11/10 |
399 |
399 |
399 |
399 |
+0.00% |
3,000 |
2008/10/27 |
399 |
399 |
399 |
399 |
-0.25% |
2,000 |
2008/10/10 |
400 |
400 |
400 |
400 |
-2.20% |
3,000 |
2008/9/26 |
409 |
409 |
409 |
409 |
-0.24% |
2,000 |
2008/9/10 |
410 |
410 |
410 |
410 |
+0.00% |
3,000 |
2008/8/28 |
410 |
410 |
410 |
410 |
+0.00% |
1,000 |
2008/8/26 |
410 |
410 |
410 |
410 |
+0.00% |
3,000 |
2008/8/12 |
410 |
410 |
410 |
410 |
-6.82% |
2,000 |
2008/8/11 |
440 |
440 |
440 |
440 |
-2.22% |
2,000 |
2008/7/28 |
450 |
450 |
450 |
450 |
+0.00% |
2,000 |
2008/7/10 |
450 |
450 |
450 |
450 |
-1.10% |
3,000 |
2008/6/26 |
455 |
455 |
455 |
455 |
-2.15% |
2,000 |
2008/6/12 |
465 |
465 |
465 |
465 |
+0.00% |
5,000 |
2008/6/11 |
465 |
465 |
465 |
465 |
+1.09% |
1,000 |
2008/6/10 |
460 |
460 |
460 |
460 |
+0.00% |
5,000 |
2008/5/28 |
460 |
460 |
460 |
460 |
+0.00% |
1,000 |
2008/5/26 |
460 |
460 |
460 |
460 |
+0.00% |
2,000 |
2008/5/12 |
460 |
460 |
460 |
460 |
+0.00% |
3,000 |
2008/4/28 |
460 |
460 |
460 |
460 |
+0.00% |
3,000 |
2008/4/10 |
460 |
460 |
460 |
460 |
+0.00% |
3,000 |
2008/3/26 |
460 |
460 |
460 |
460 |
+0.00% |
2,000 |
2008/3/10 |
460 |
460 |
460 |
460 |
+0.00% |
2,000 |
2008/2/28 |
460 |
460 |
460 |
460 |
+0.00% |
1,000 |
|