日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/4/26 |
151 |
151 |
151 |
151 |
+0.67% |
3,000 |
2011/4/25 |
150 |
150 |
150 |
150 |
-1.32% |
5,000 |
2011/4/13 |
152 |
152 |
152 |
152 |
-1.30% |
1,000 |
2011/4/11 |
154 |
154 |
154 |
154 |
+1.99% |
1,000 |
2011/4/7 |
151 |
151 |
151 |
151 |
-2.58% |
1,000 |
2011/4/5 |
155 |
155 |
155 |
155 |
-3.73% |
1,000 |
2011/4/1 |
163 |
163 |
161 |
161 |
+0.00% |
2,000 |
2011/3/29 |
158 |
161 |
158 |
161 |
-1.23% |
4,000 |
2011/3/28 |
163 |
163 |
163 |
163 |
+0.62% |
1,000 |
2011/3/25 |
162 |
162 |
162 |
162 |
+4.52% |
1,000 |
2011/3/23 |
155 |
155 |
155 |
155 |
+3.33% |
5,000 |
2011/3/18 |
156 |
156 |
150 |
150 |
-6.83% |
19,000 |
2011/3/15 |
161 |
161 |
161 |
161 |
+0.00% |
1,000 |
2011/3/14 |
163 |
163 |
161 |
161 |
-5.85% |
4,000 |
2011/3/11 |
171 |
171 |
171 |
171 |
-0.58% |
1,000 |
2011/3/10 |
172 |
172 |
172 |
172 |
+0.00% |
3,000 |
2011/3/8 |
175 |
175 |
172 |
172 |
+0.58% |
6,000 |
2011/3/4 |
168 |
171 |
168 |
171 |
+0.59% |
11,000 |
2011/3/2 |
170 |
170 |
170 |
170 |
+0.59% |
1,000 |
2011/3/1 |
169 |
169 |
168 |
169 |
+1.20% |
13,000 |
2011/2/28 |
168 |
168 |
167 |
167 |
+0.00% |
9,000 |
2011/2/25 |
167 |
167 |
167 |
167 |
+0.00% |
2,000 |
2011/2/24 |
167 |
167 |
166 |
167 |
+0.00% |
4,000 |
2011/2/23 |
167 |
169 |
167 |
167 |
+0.00% |
11,000 |
2011/2/22 |
166 |
167 |
166 |
167 |
-1.76% |
5,000 |
2011/2/21 |
167 |
170 |
167 |
170 |
+1.80% |
12,000 |
2011/2/17 |
167 |
167 |
167 |
167 |
+0.00% |
2,000 |
2011/2/16 |
167 |
167 |
167 |
167 |
+0.60% |
2,000 |
2011/2/15 |
166 |
166 |
166 |
166 |
+0.00% |
4,000 |
2011/2/14 |
165 |
166 |
165 |
166 |
+0.00% |
47,000 |
2011/2/10 |
166 |
166 |
166 |
166 |
+0.00% |
13,000 |
2011/2/9 |
168 |
168 |
166 |
166 |
-1.19% |
33,000 |
2011/2/8 |
168 |
169 |
166 |
168 |
+0.00% |
21,000 |
2011/2/7 |
169 |
169 |
168 |
168 |
-0.59% |
30,000 |
2011/2/4 |
169 |
169 |
169 |
169 |
+0.00% |
8,000 |
2011/2/3 |
169 |
169 |
169 |
169 |
+0.00% |
26,000 |
2011/2/2 |
169 |
169 |
169 |
169 |
+0.00% |
20,000 |
2011/2/1 |
169 |
169 |
169 |
169 |
+0.00% |
75,000 |
2011/1/31 |
169 |
169 |
169 |
169 |
+0.00% |
43,000 |
2011/1/28 |
169 |
169 |
169 |
169 |
+0.00% |
43,000 |
2011/1/27 |
169 |
170 |
169 |
169 |
+0.00% |
71,000 |
2011/1/26 |
170 |
170 |
169 |
169 |
+0.00% |
36,000 |
2011/1/25 |
169 |
170 |
169 |
169 |
+0.00% |
22,000 |
2011/1/24 |
170 |
170 |
169 |
169 |
+0.00% |
47,000 |
2011/1/21 |
170 |
170 |
169 |
169 |
+0.00% |
17,000 |
2011/1/20 |
169 |
169 |
169 |
169 |
+0.00% |
43,000 |
2011/1/19 |
170 |
170 |
169 |
169 |
+0.00% |
32,000 |
2011/1/18 |
169 |
170 |
169 |
169 |
+0.00% |
43,000 |
2011/1/17 |
169 |
169 |
169 |
169 |
+0.00% |
82,000 |
2011/1/14 |
169 |
170 |
169 |
169 |
+0.00% |
76,000 |
2011/1/13 |
169 |
169 |
169 |
169 |
+0.00% |
42,000 |
2011/1/12 |
169 |
170 |
169 |
169 |
+0.00% |
142,000 |
2011/1/11 |
169 |
169 |
169 |
169 |
-0.59% |
139,000 |
2011/1/7 |
169 |
170 |
169 |
170 |
+0.59% |
78,000 |
2011/1/6 |
169 |
169 |
169 |
169 |
+0.00% |
64,000 |
2011/1/5 |
170 |
170 |
169 |
169 |
+0.00% |
76,000 |
2011/1/4 |
169 |
170 |
169 |
169 |
+0.00% |
112,000 |
2010/12/30 |
169 |
169 |
169 |
169 |
+0.00% |
50,000 |
2010/12/29 |
170 |
170 |
169 |
169 |
-0.59% |
141,000 |
2010/12/28 |
169 |
170 |
169 |
170 |
+0.59% |
106,000 |
2010/12/27 |
169 |
169 |
169 |
169 |
+0.00% |
369,000 |
2010/12/24 |
170 |
171 |
169 |
169 |
+12.67% |
985,000 |
2010/12/22 |
150 |
150 |
150 |
150 |
+50.00% |
17,000 |
2010/12/21 |
100 |
100 |
100 |
100 |
+0.00% |
4,000 |
2010/12/20 |
100 |
102 |
100 |
100 |
+0.00% |
8,000 |
2010/12/17 |
97 |
100 |
97 |
100 |
+1.01% |
14,000 |
2010/12/16 |
96 |
99 |
96 |
99 |
+3.12% |
11,000 |
2010/12/15 |
98 |
98 |
96 |
96 |
+0.00% |
11,000 |
2010/12/14 |
96 |
97 |
96 |
96 |
+1.05% |
14,000 |
2010/12/13 |
93 |
95 |
93 |
95 |
+3.26% |
2,000 |
2010/12/10 |
94 |
94 |
92 |
92 |
-2.13% |
7,000 |
2010/12/9 |
93 |
95 |
92 |
94 |
-1.05% |
10,000 |
2010/12/8 |
91 |
95 |
91 |
95 |
+3.26% |
11,000 |
2010/12/7 |
93 |
93 |
92 |
92 |
-1.08% |
6,000 |
2010/12/6 |
92 |
93 |
92 |
93 |
+0.00% |
2,000 |
2010/12/3 |
92 |
93 |
90 |
93 |
-2.11% |
13,000 |
2010/12/2 |
95 |
95 |
95 |
95 |
+0.00% |
5,000 |
2010/12/1 |
95 |
95 |
95 |
95 |
+0.00% |
3,000 |
2010/11/29 |
95 |
95 |
95 |
95 |
-1.04% |
1,000 |
2010/11/26 |
97 |
97 |
96 |
96 |
+1.05% |
3,000 |
2010/11/25 |
98 |
98 |
93 |
95 |
-1.04% |
12,000 |
2010/11/24 |
94 |
96 |
94 |
96 |
+1.05% |
3,000 |
2010/11/19 |
95 |
95 |
95 |
95 |
+0.00% |
2,000 |
2010/11/18 |
95 |
95 |
95 |
95 |
-2.06% |
1,000 |
2010/11/17 |
95 |
97 |
95 |
97 |
+2.11% |
2,000 |
2010/11/16 |
93 |
95 |
93 |
95 |
+2.15% |
3,000 |
2010/11/15 |
94 |
94 |
93 |
93 |
-3.12% |
2,000 |
2010/11/12 |
96 |
96 |
96 |
96 |
+3.23% |
2,000 |
2010/11/11 |
93 |
93 |
93 |
93 |
+1.09% |
1,000 |
2010/11/10 |
92 |
92 |
92 |
92 |
+0.00% |
2,000 |
2010/11/8 |
92 |
92 |
92 |
92 |
+0.00% |
1,000 |
2010/11/5 |
92 |
92 |
92 |
92 |
-5.15% |
4,000 |
2010/11/4 |
95 |
97 |
95 |
97 |
+0.00% |
5,000 |
2010/11/1 |
97 |
97 |
97 |
97 |
+4.30% |
1,000 |
2010/10/29 |
93 |
93 |
93 |
93 |
+0.00% |
3,000 |
2010/10/28 |
93 |
93 |
93 |
93 |
+0.00% |
12,000 |
2010/10/26 |
97 |
97 |
93 |
93 |
-4.12% |
3,000 |
2010/10/25 |
96 |
97 |
96 |
97 |
+3.19% |
2,000 |
2010/10/22 |
94 |
94 |
94 |
94 |
+1.08% |
2,000 |
2010/10/19 |
93 |
93 |
93 |
93 |
-5.10% |
2,000 |
2010/10/18 |
98 |
98 |
98 |
98 |
+5.38% |
2,000 |
2010/10/13 |
93 |
93 |
93 |
93 |
+0.00% |
11,000 |
2010/10/12 |
99 |
99 |
93 |
93 |
-1.06% |
12,000 |
2010/10/6 |
94 |
94 |
94 |
94 |
+0.00% |
4,000 |
2010/10/4 |
95 |
95 |
94 |
94 |
-2.08% |
3,000 |
2010/9/30 |
96 |
96 |
96 |
96 |
+0.00% |
3,000 |
2010/9/27 |
93 |
96 |
93 |
96 |
+2.13% |
4,000 |
2010/9/24 |
94 |
94 |
94 |
94 |
+1.08% |
1,000 |
2010/9/22 |
93 |
93 |
93 |
93 |
+0.00% |
1,000 |
2010/9/21 |
93 |
94 |
93 |
93 |
+0.00% |
4,000 |
2010/9/17 |
93 |
93 |
93 |
93 |
+0.00% |
2,000 |
2010/9/16 |
93 |
93 |
93 |
93 |
-3.12% |
1,000 |
2010/9/15 |
93 |
96 |
93 |
96 |
+3.23% |
3,000 |
2010/9/14 |
93 |
93 |
93 |
93 |
+1.09% |
3,000 |
2010/9/10 |
90 |
92 |
90 |
92 |
+1.10% |
5,000 |
2010/9/9 |
97 |
98 |
91 |
91 |
-13.33% |
9,000 |
2010/9/6 |
105 |
105 |
105 |
105 |
+0.00% |
1,000 |
2010/9/3 |
105 |
105 |
105 |
105 |
+5.00% |
3,000 |
2010/9/1 |
100 |
100 |
100 |
100 |
+1.01% |
2,000 |
2010/8/31 |
99 |
99 |
99 |
99 |
+4.21% |
2,000 |
2010/8/30 |
95 |
95 |
95 |
95 |
+0.00% |
2,000 |
2010/8/26 |
93 |
95 |
93 |
95 |
+7.95% |
10,000 |
2010/8/25 |
88 |
92 |
88 |
88 |
-6.38% |
16,000 |
|