日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/11/25 |
166 |
166 |
162 |
163 |
+0.00% |
523,000 |
2010/11/24 |
161 |
165 |
161 |
163 |
-1.81% |
294,000 |
2010/11/22 |
168 |
168 |
165 |
166 |
-0.60% |
279,000 |
2010/11/19 |
166 |
168 |
166 |
167 |
+1.83% |
288,000 |
2010/11/18 |
163 |
166 |
163 |
164 |
+0.00% |
307,000 |
2010/11/17 |
162 |
164 |
162 |
164 |
+1.23% |
166,000 |
2010/11/16 |
158 |
164 |
158 |
162 |
+2.53% |
969,000 |
2010/11/15 |
156 |
158 |
156 |
158 |
+1.28% |
256,000 |
2010/11/12 |
156 |
158 |
156 |
156 |
-1.27% |
149,000 |
2010/11/11 |
158 |
159 |
156 |
158 |
-1.25% |
244,000 |
2010/11/10 |
151 |
160 |
151 |
160 |
+5.26% |
763,000 |
2010/11/9 |
152 |
152 |
150 |
152 |
+0.66% |
317,000 |
2010/11/8 |
153 |
153 |
150 |
151 |
-3.21% |
359,000 |
2010/11/5 |
154 |
157 |
154 |
156 |
+3.31% |
326,000 |
2010/11/4 |
151 |
153 |
151 |
151 |
+1.34% |
251,000 |
2010/11/2 |
150 |
150 |
148 |
149 |
-0.67% |
255,000 |
2010/11/1 |
152 |
153 |
150 |
150 |
-2.60% |
91,000 |
2010/10/29 |
154 |
155 |
152 |
154 |
+0.00% |
336,000 |
2010/10/28 |
155 |
156 |
154 |
154 |
-0.65% |
242,000 |
2010/10/27 |
156 |
157 |
154 |
155 |
-1.90% |
180,000 |
2010/10/26 |
156 |
158 |
156 |
158 |
+1.28% |
186,000 |
2010/10/25 |
156 |
158 |
156 |
156 |
-0.64% |
143,000 |
2010/10/22 |
156 |
159 |
156 |
157 |
+1.29% |
169,000 |
2010/10/21 |
156 |
157 |
155 |
155 |
-1.27% |
133,000 |
2010/10/20 |
156 |
157 |
154 |
157 |
+0.64% |
169,000 |
2010/10/19 |
157 |
158 |
155 |
156 |
-1.89% |
373,000 |
2010/10/18 |
155 |
159 |
155 |
159 |
+3.25% |
151,000 |
2010/10/15 |
157 |
157 |
154 |
154 |
-1.91% |
116,000 |
2010/10/14 |
158 |
161 |
157 |
157 |
-0.63% |
243,000 |
2010/10/13 |
160 |
162 |
157 |
158 |
+1.94% |
387,000 |
2010/10/12 |
161 |
161 |
155 |
155 |
-3.73% |
206,000 |
2010/10/8 |
163 |
164 |
161 |
161 |
-2.42% |
117,000 |
2010/10/7 |
163 |
165 |
163 |
165 |
+0.00% |
164,000 |
2010/10/6 |
165 |
165 |
163 |
165 |
+1.23% |
311,000 |
2010/10/5 |
163 |
164 |
162 |
163 |
+0.00% |
270,000 |
2010/10/4 |
164 |
166 |
163 |
163 |
-1.21% |
176,000 |
2010/10/1 |
165 |
166 |
164 |
165 |
+0.61% |
99,000 |
2010/9/30 |
167 |
169 |
164 |
164 |
-1.80% |
362,000 |
2010/9/29 |
165 |
167 |
164 |
167 |
+0.60% |
271,000 |
2010/9/28 |
164 |
166 |
164 |
166 |
+0.00% |
120,000 |
2010/9/27 |
165 |
166 |
164 |
166 |
+1.84% |
237,000 |
2010/9/24 |
162 |
166 |
162 |
163 |
-0.61% |
234,000 |
2010/9/22 |
165 |
166 |
164 |
164 |
-0.61% |
123,000 |
2010/9/21 |
167 |
167 |
165 |
165 |
-0.60% |
252,000 |
2010/9/17 |
164 |
167 |
164 |
166 |
+1.84% |
92,000 |
2010/9/16 |
167 |
168 |
163 |
163 |
-1.21% |
306,000 |
2010/9/15 |
162 |
167 |
162 |
165 |
+0.61% |
607,000 |
2010/9/14 |
162 |
165 |
162 |
164 |
+0.00% |
274,000 |
2010/9/13 |
164 |
166 |
163 |
164 |
+0.00% |
260,000 |
2010/9/10 |
161 |
164 |
161 |
164 |
+2.50% |
400,000 |
2010/9/9 |
162 |
163 |
160 |
160 |
-0.62% |
166,000 |
2010/9/8 |
160 |
162 |
160 |
161 |
+0.00% |
190,000 |
2010/9/7 |
161 |
162 |
161 |
161 |
-1.83% |
202,000 |
2010/9/6 |
161 |
164 |
161 |
164 |
+1.86% |
196,000 |
2010/9/3 |
165 |
165 |
161 |
161 |
-2.42% |
204,000 |
2010/9/2 |
165 |
166 |
163 |
165 |
+1.85% |
720,000 |
2010/9/1 |
160 |
162 |
159 |
162 |
+1.25% |
403,000 |
2010/8/31 |
164 |
164 |
160 |
160 |
-4.19% |
561,000 |
2010/8/30 |
163 |
169 |
163 |
167 |
+2.45% |
2,023,000 |
2010/8/27 |
161 |
163 |
157 |
163 |
+10.14% |
8,446,000 |
2010/8/26 |
147 |
148 |
146 |
148 |
+1.37% |
167,000 |
2010/8/25 |
146 |
147 |
144 |
146 |
-2.01% |
420,000 |
2010/8/24 |
148 |
149 |
147 |
149 |
+0.00% |
174,000 |
2010/8/23 |
150 |
150 |
148 |
149 |
-0.67% |
191,000 |
2010/8/20 |
152 |
152 |
150 |
150 |
-1.32% |
142,000 |
2010/8/19 |
149 |
153 |
148 |
152 |
+2.01% |
487,000 |
2010/8/18 |
150 |
150 |
147 |
149 |
-0.67% |
796,000 |
2010/8/17 |
152 |
153 |
149 |
150 |
-4.46% |
1,084,000 |
2010/8/16 |
151 |
159 |
148 |
157 |
+3.97% |
1,009,000 |
2010/8/13 |
160 |
162 |
146 |
151 |
-8.48% |
2,887,000 |
2010/8/12 |
159 |
165 |
159 |
165 |
+1.85% |
377,000 |
2010/8/11 |
164 |
165 |
161 |
162 |
-1.22% |
471,000 |
2010/8/10 |
156 |
164 |
155 |
164 |
+4.46% |
568,000 |
2010/8/9 |
153 |
157 |
153 |
157 |
+1.29% |
254,000 |
2010/8/6 |
152 |
155 |
152 |
155 |
+0.65% |
141,000 |
2010/8/5 |
153 |
154 |
152 |
154 |
+0.65% |
131,000 |
2010/8/4 |
153 |
154 |
150 |
153 |
-0.65% |
323,000 |
2010/8/3 |
155 |
155 |
153 |
154 |
+0.00% |
77,000 |
2010/8/2 |
152 |
155 |
152 |
154 |
+0.00% |
102,000 |
2010/7/30 |
155 |
158 |
153 |
154 |
-1.28% |
238,000 |
2010/7/29 |
157 |
157 |
156 |
156 |
-1.27% |
89,000 |
2010/7/28 |
157 |
158 |
156 |
158 |
+0.00% |
222,000 |
2010/7/27 |
158 |
158 |
156 |
158 |
-0.63% |
154,000 |
2010/7/26 |
160 |
160 |
157 |
159 |
-0.62% |
209,000 |
2010/7/23 |
159 |
160 |
158 |
160 |
+1.27% |
144,000 |
2010/7/22 |
158 |
159 |
155 |
158 |
-0.63% |
244,000 |
2010/7/21 |
162 |
163 |
158 |
159 |
-1.85% |
183,000 |
2010/7/20 |
159 |
162 |
159 |
162 |
+0.00% |
200,000 |
2010/7/16 |
162 |
165 |
160 |
162 |
-1.82% |
499,000 |
2010/7/15 |
161 |
166 |
158 |
165 |
+3.12% |
2,531,000 |
2010/7/14 |
158 |
161 |
157 |
160 |
+2.56% |
717,000 |
2010/7/13 |
155 |
158 |
154 |
156 |
+0.65% |
604,000 |
2010/7/12 |
157 |
157 |
154 |
155 |
+0.00% |
123,000 |
2010/7/9 |
155 |
156 |
153 |
155 |
+0.00% |
205,000 |
2010/7/8 |
156 |
156 |
154 |
155 |
+0.65% |
472,000 |
2010/7/7 |
152 |
155 |
151 |
154 |
+1.32% |
498,000 |
2010/7/6 |
151 |
152 |
151 |
152 |
+0.00% |
295,000 |
2010/7/5 |
151 |
153 |
151 |
152 |
-0.65% |
314,000 |
2010/7/2 |
145 |
153 |
145 |
153 |
+6.25% |
781,000 |
2010/7/1 |
146 |
148 |
144 |
144 |
-3.36% |
829,000 |
2010/6/30 |
152 |
152 |
148 |
149 |
-3.25% |
1,117,000 |
2010/6/29 |
153 |
154 |
153 |
154 |
+0.00% |
301,000 |
2010/6/28 |
153 |
154 |
153 |
154 |
+0.65% |
389,000 |
2010/6/25 |
153 |
155 |
152 |
153 |
+0.00% |
712,000 |
2010/6/24 |
155 |
155 |
152 |
153 |
-1.29% |
636,000 |
2010/6/23 |
156 |
156 |
154 |
155 |
-0.64% |
424,000 |
2010/6/22 |
154 |
156 |
153 |
156 |
+1.96% |
534,000 |
2010/6/21 |
152 |
155 |
152 |
153 |
+0.66% |
1,232,000 |
2010/6/18 |
151 |
153 |
151 |
152 |
-0.65% |
1,070,000 |
2010/6/17 |
150 |
154 |
150 |
153 |
+2.00% |
1,560,000 |
2010/6/16 |
150 |
152 |
148 |
150 |
-0.66% |
2,113,000 |
2010/6/15 |
155 |
155 |
151 |
151 |
-3.82% |
3,668,000 |
2010/6/14 |
153 |
161 |
148 |
157 |
-9.25% |
14,085,000 |
2010/6/11 |
176 |
177 |
173 |
173 |
+0.00% |
467,000 |
2010/6/10 |
175 |
175 |
172 |
173 |
-0.57% |
252,000 |
2010/6/9 |
177 |
177 |
173 |
174 |
-2.79% |
496,000 |
2010/6/8 |
174 |
179 |
174 |
179 |
+2.87% |
669,000 |
2010/6/7 |
172 |
175 |
172 |
174 |
+1.16% |
351,000 |
2010/6/4 |
172 |
177 |
172 |
172 |
+0.00% |
478,000 |
2010/6/3 |
171 |
173 |
170 |
172 |
+0.00% |
505,000 |
2010/6/2 |
168 |
172 |
168 |
172 |
+1.18% |
475,000 |
2010/6/1 |
170 |
172 |
170 |
170 |
-0.58% |
379,000 |
2010/5/31 |
169 |
179 |
169 |
171 |
+1.18% |
1,484,000 |
|