日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/4/19 |
133 |
133 |
133 |
133 |
-0.75% |
8,000 |
2010/4/15 |
133 |
134 |
133 |
134 |
+0.75% |
5,000 |
2010/4/14 |
134 |
134 |
133 |
133 |
-0.75% |
15,000 |
2010/4/13 |
133 |
134 |
133 |
134 |
+0.00% |
13,000 |
2010/4/12 |
133 |
134 |
133 |
134 |
+0.00% |
11,000 |
2010/4/9 |
134 |
134 |
134 |
134 |
+0.00% |
3,000 |
2010/4/8 |
133 |
134 |
133 |
134 |
+0.75% |
2,000 |
2010/4/7 |
133 |
133 |
133 |
133 |
-0.75% |
13,000 |
2010/4/6 |
133 |
134 |
133 |
134 |
+0.75% |
11,000 |
2010/4/5 |
133 |
133 |
133 |
133 |
+0.00% |
3,000 |
2010/4/2 |
133 |
133 |
133 |
133 |
+0.00% |
1,000 |
2010/4/1 |
133 |
133 |
133 |
133 |
+0.00% |
6,000 |
2010/3/31 |
133 |
133 |
133 |
133 |
+0.00% |
8,000 |
2010/3/30 |
133 |
133 |
133 |
133 |
+0.00% |
9,000 |
2010/3/29 |
133 |
133 |
133 |
133 |
+0.00% |
10,000 |
2010/3/26 |
133 |
133 |
133 |
133 |
+0.00% |
23,000 |
2010/3/25 |
133 |
134 |
133 |
133 |
+0.00% |
24,000 |
2010/3/24 |
133 |
133 |
132 |
133 |
+0.00% |
27,000 |
2010/3/23 |
133 |
133 |
132 |
133 |
+0.00% |
64,000 |
2010/3/19 |
133 |
133 |
133 |
133 |
+0.00% |
2,000 |
2010/3/18 |
133 |
133 |
133 |
133 |
+0.00% |
2,000 |
2010/3/17 |
133 |
133 |
133 |
133 |
+0.00% |
5,000 |
2010/3/16 |
133 |
133 |
133 |
133 |
+0.00% |
2,000 |
2010/3/15 |
133 |
133 |
133 |
133 |
+0.00% |
2,000 |
2010/3/12 |
133 |
133 |
133 |
133 |
+0.00% |
1,000 |
2010/3/11 |
133 |
133 |
133 |
133 |
+0.00% |
13,000 |
2010/3/10 |
133 |
133 |
133 |
133 |
+0.00% |
6,000 |
2010/3/9 |
133 |
133 |
133 |
133 |
+0.00% |
19,000 |
2010/3/8 |
133 |
134 |
133 |
133 |
+0.00% |
5,000 |
2010/3/5 |
133 |
133 |
133 |
133 |
+0.00% |
2,000 |
2010/3/4 |
133 |
133 |
133 |
133 |
+0.00% |
5,000 |
2010/3/2 |
133 |
133 |
133 |
133 |
+0.76% |
2,000 |
2010/2/26 |
133 |
133 |
132 |
132 |
-1.49% |
19,000 |
2010/2/25 |
134 |
134 |
134 |
134 |
+0.75% |
1,000 |
2010/2/24 |
133 |
133 |
133 |
133 |
+0.76% |
6,000 |
2010/2/23 |
131 |
133 |
131 |
132 |
+0.00% |
15,000 |
2010/2/22 |
133 |
133 |
132 |
132 |
+0.00% |
5,000 |
2010/2/19 |
132 |
132 |
132 |
132 |
+0.00% |
2,000 |
2010/2/17 |
132 |
132 |
132 |
132 |
+0.00% |
7,000 |
2010/2/16 |
131 |
132 |
131 |
132 |
+0.00% |
10,000 |
2010/2/15 |
132 |
132 |
132 |
132 |
+0.76% |
8,000 |
2010/2/12 |
132 |
132 |
131 |
131 |
-0.76% |
13,000 |
2010/2/10 |
132 |
132 |
130 |
132 |
+0.00% |
45,000 |
2010/2/5 |
131 |
132 |
131 |
132 |
-1.49% |
12,000 |
2010/2/4 |
131 |
134 |
131 |
134 |
+2.29% |
3,000 |
2010/2/3 |
135 |
135 |
131 |
131 |
-0.76% |
7,000 |
2010/2/2 |
132 |
132 |
132 |
132 |
+0.76% |
1,000 |
2010/2/1 |
131 |
131 |
131 |
131 |
-0.76% |
13,000 |
2010/1/29 |
131 |
132 |
131 |
132 |
+0.76% |
9,000 |
2010/1/28 |
131 |
131 |
131 |
131 |
+0.00% |
5,000 |
2010/1/27 |
131 |
131 |
131 |
131 |
+0.00% |
2,000 |
2010/1/26 |
131 |
131 |
131 |
131 |
+0.00% |
3,000 |
2010/1/25 |
131 |
132 |
131 |
131 |
+0.00% |
99,000 |
2010/1/22 |
131 |
131 |
131 |
131 |
+0.00% |
3,000 |
2010/1/21 |
131 |
131 |
131 |
131 |
+0.00% |
4,000 |
2010/1/20 |
131 |
131 |
131 |
131 |
+0.00% |
11,000 |
2010/1/19 |
131 |
131 |
131 |
131 |
+0.00% |
3,000 |
2010/1/18 |
131 |
131 |
131 |
131 |
+0.00% |
35,000 |
2010/1/15 |
131 |
131 |
130 |
131 |
+0.00% |
14,000 |
2010/1/14 |
130 |
131 |
130 |
131 |
+0.00% |
9,000 |
2010/1/13 |
130 |
131 |
130 |
131 |
+0.00% |
108,000 |
2010/1/12 |
131 |
131 |
130 |
131 |
+0.00% |
36,000 |
2010/1/8 |
131 |
131 |
130 |
131 |
-1.50% |
9,000 |
2010/1/7 |
134 |
134 |
133 |
133 |
-0.75% |
102,000 |
2010/1/6 |
134 |
134 |
134 |
134 |
+0.00% |
27,000 |
2010/1/5 |
134 |
134 |
134 |
134 |
+0.75% |
95,000 |
2010/1/4 |
134 |
134 |
133 |
133 |
-0.75% |
65,000 |
2009/12/30 |
134 |
134 |
134 |
134 |
+0.00% |
50,000 |
2009/12/29 |
134 |
134 |
134 |
134 |
+0.00% |
21,000 |
2009/12/28 |
134 |
134 |
134 |
134 |
+0.00% |
158,000 |
2009/12/25 |
134 |
135 |
134 |
134 |
+0.00% |
29,000 |
2009/12/24 |
134 |
134 |
134 |
134 |
+0.00% |
34,000 |
2009/12/22 |
134 |
134 |
134 |
134 |
+0.00% |
23,000 |
2009/12/21 |
134 |
134 |
134 |
134 |
+0.00% |
50,000 |
2009/12/18 |
135 |
135 |
134 |
134 |
+0.00% |
166,000 |
2009/12/17 |
133 |
134 |
133 |
134 |
+0.75% |
650,000 |
2009/12/16 |
133 |
134 |
133 |
133 |
+0.00% |
224,000 |
2009/12/15 |
133 |
134 |
133 |
133 |
+0.00% |
102,000 |
2009/12/14 |
133 |
133 |
133 |
133 |
+0.00% |
100,000 |
2009/12/11 |
133 |
133 |
133 |
133 |
-0.75% |
54,000 |
2009/12/10 |
133 |
134 |
133 |
134 |
+0.00% |
98,000 |
2009/12/9 |
132 |
134 |
132 |
134 |
+1.52% |
217,000 |
2009/12/8 |
133 |
133 |
132 |
132 |
+0.00% |
389,000 |
2009/12/7 |
133 |
133 |
132 |
132 |
-0.75% |
614,000 |
2009/12/4 |
133 |
133 |
133 |
133 |
+0.00% |
178,000 |
2009/12/3 |
134 |
134 |
133 |
133 |
-0.75% |
414,000 |
2009/12/2 |
133 |
134 |
133 |
134 |
+0.75% |
426,000 |
2009/12/1 |
134 |
134 |
133 |
133 |
+0.00% |
455,000 |
2009/11/30 |
133 |
134 |
133 |
133 |
+38.54% |
903,000 |
2009/11/26 |
89 |
96 |
89 |
96 |
+9.09% |
18,000 |
2009/11/24 |
88 |
88 |
88 |
88 |
-1.12% |
3,000 |
2009/11/20 |
84 |
89 |
84 |
89 |
+3.49% |
4,000 |
2009/11/19 |
88 |
88 |
85 |
86 |
-4.44% |
16,000 |
2009/11/18 |
90 |
90 |
90 |
90 |
+1.12% |
2,000 |
2009/11/17 |
89 |
89 |
89 |
89 |
+0.00% |
1,000 |
2009/11/16 |
89 |
89 |
89 |
89 |
+0.00% |
1,000 |
2009/11/10 |
86 |
90 |
86 |
89 |
-2.20% |
28,000 |
2009/11/9 |
91 |
91 |
91 |
91 |
+0.00% |
1,000 |
2009/11/6 |
91 |
91 |
91 |
91 |
+0.00% |
1,000 |
2009/11/5 |
91 |
91 |
91 |
91 |
+0.00% |
1,000 |
2009/11/4 |
91 |
91 |
91 |
91 |
+1.11% |
1,000 |
2009/11/2 |
88 |
90 |
88 |
90 |
+0.00% |
3,000 |
2009/10/30 |
90 |
90 |
90 |
90 |
-1.10% |
1,000 |
2009/10/28 |
90 |
92 |
90 |
91 |
+1.11% |
3,000 |
2009/10/26 |
90 |
90 |
90 |
90 |
+0.00% |
1,000 |
2009/10/23 |
90 |
90 |
90 |
90 |
+0.00% |
1,000 |
2009/10/22 |
90 |
90 |
90 |
90 |
+0.00% |
1,000 |
2009/10/20 |
90 |
90 |
90 |
90 |
+0.00% |
54,000 |
2009/10/16 |
90 |
90 |
90 |
90 |
+0.00% |
1,000 |
2009/10/15 |
90 |
90 |
90 |
90 |
+0.00% |
1,000 |
2009/10/14 |
90 |
90 |
90 |
90 |
+2.27% |
2,000 |
2009/10/13 |
88 |
88 |
88 |
88 |
-2.22% |
1,000 |
2009/10/9 |
90 |
90 |
90 |
90 |
+2.27% |
7,000 |
2009/10/8 |
90 |
90 |
88 |
88 |
-2.22% |
5,000 |
2009/10/7 |
89 |
90 |
89 |
90 |
+1.12% |
2,000 |
2009/10/6 |
89 |
89 |
89 |
89 |
-1.11% |
2,000 |
2009/10/5 |
89 |
90 |
89 |
90 |
+0.00% |
4,000 |
2009/10/2 |
91 |
91 |
90 |
90 |
+0.00% |
4,000 |
2009/10/1 |
91 |
91 |
90 |
90 |
-1.10% |
15,000 |
2009/9/29 |
91 |
91 |
91 |
91 |
-2.15% |
3,000 |
2009/9/28 |
92 |
93 |
91 |
93 |
+0.00% |
7,000 |
2009/9/24 |
93 |
93 |
93 |
93 |
+2.20% |
6,000 |
2009/9/18 |
91 |
91 |
91 |
91 |
-1.09% |
3,000 |
|