日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/7/26 |
175 |
176 |
175 |
175 |
+0.00% |
8,000 |
2011/7/25 |
180 |
180 |
175 |
175 |
-2.23% |
24,000 |
2011/7/22 |
179 |
179 |
179 |
179 |
-0.56% |
1,000 |
2011/7/20 |
180 |
182 |
180 |
180 |
+0.00% |
9,000 |
2011/7/14 |
181 |
181 |
180 |
180 |
-0.55% |
14,000 |
2011/7/13 |
181 |
181 |
180 |
181 |
+0.00% |
6,000 |
2011/7/11 |
181 |
181 |
181 |
181 |
-2.16% |
5,000 |
2011/7/6 |
185 |
185 |
185 |
185 |
+1.65% |
1,000 |
2011/7/5 |
180 |
182 |
180 |
182 |
-1.09% |
9,000 |
2011/7/4 |
184 |
184 |
184 |
184 |
+1.10% |
4,000 |
2011/6/30 |
180 |
182 |
179 |
182 |
+1.68% |
17,000 |
2011/6/29 |
176 |
180 |
175 |
179 |
+2.29% |
12,000 |
2011/6/28 |
176 |
177 |
175 |
175 |
+0.00% |
14,000 |
2011/6/27 |
175 |
175 |
175 |
175 |
-0.57% |
2,000 |
2011/6/24 |
178 |
178 |
175 |
176 |
+0.00% |
8,000 |
2011/6/23 |
172 |
176 |
172 |
176 |
+0.57% |
2,000 |
2011/6/22 |
170 |
175 |
170 |
175 |
+4.79% |
9,000 |
2011/6/17 |
167 |
167 |
167 |
167 |
-2.34% |
3,000 |
2011/6/10 |
171 |
172 |
171 |
171 |
+0.00% |
8,000 |
2011/6/9 |
171 |
171 |
171 |
171 |
-0.58% |
2,000 |
2011/6/2 |
172 |
172 |
172 |
172 |
+0.00% |
1,000 |
2011/6/1 |
172 |
172 |
172 |
172 |
+2.99% |
5,000 |
2011/5/26 |
167 |
167 |
167 |
167 |
-1.18% |
4,000 |
2011/5/25 |
180 |
180 |
169 |
169 |
-6.11% |
10,000 |
2011/5/23 |
175 |
180 |
175 |
180 |
+0.00% |
4,000 |
2011/5/18 |
177 |
180 |
177 |
180 |
+1.12% |
6,000 |
2011/5/17 |
175 |
178 |
175 |
178 |
-0.56% |
10,000 |
2011/5/16 |
175 |
180 |
175 |
179 |
-0.56% |
13,000 |
2011/5/13 |
185 |
185 |
180 |
180 |
-2.70% |
10,000 |
2011/5/12 |
180 |
188 |
180 |
185 |
+5.11% |
16,000 |
2011/5/11 |
176 |
176 |
176 |
176 |
+0.57% |
3,000 |
2011/5/6 |
175 |
175 |
175 |
175 |
-2.78% |
5,000 |
2011/4/28 |
180 |
180 |
180 |
180 |
-1.64% |
1,000 |
2011/4/25 |
183 |
183 |
183 |
183 |
+2.81% |
2,000 |
2011/4/19 |
178 |
178 |
178 |
178 |
-1.11% |
1,000 |
2011/4/13 |
180 |
180 |
180 |
180 |
-1.10% |
1,000 |
2011/4/11 |
182 |
182 |
182 |
182 |
+0.00% |
6,000 |
2011/4/7 |
182 |
182 |
182 |
182 |
+7.06% |
1,000 |
2011/3/29 |
170 |
170 |
170 |
170 |
-7.61% |
7,000 |
2011/3/28 |
174 |
184 |
174 |
184 |
+0.00% |
4,000 |
2011/3/25 |
184 |
184 |
184 |
184 |
-3.66% |
6,000 |
2011/3/24 |
190 |
191 |
190 |
191 |
+4.95% |
2,000 |
2011/3/23 |
186 |
186 |
182 |
182 |
-4.71% |
4,000 |
2011/3/18 |
191 |
191 |
191 |
191 |
-2.05% |
3,000 |
2011/3/16 |
210 |
210 |
195 |
195 |
-7.14% |
6,000 |
2011/3/15 |
193 |
239 |
189 |
210 |
+11.11% |
18,000 |
2011/3/14 |
187 |
199 |
187 |
189 |
+1.07% |
8,000 |
2011/3/11 |
186 |
187 |
186 |
187 |
+0.54% |
3,000 |
2011/3/10 |
183 |
186 |
183 |
186 |
+5.08% |
11,000 |
2011/3/3 |
177 |
177 |
177 |
177 |
-4.84% |
4,000 |
2011/2/25 |
186 |
186 |
186 |
186 |
+1.64% |
3,000 |
2011/2/23 |
180 |
183 |
178 |
183 |
-8.50% |
5,000 |
2011/2/17 |
200 |
200 |
200 |
200 |
+2.56% |
2,000 |
2011/2/16 |
191 |
195 |
191 |
195 |
+2.09% |
8,000 |
2011/2/15 |
191 |
191 |
191 |
191 |
+2.14% |
1,000 |
2011/2/14 |
180 |
187 |
180 |
187 |
+3.89% |
7,000 |
2011/2/8 |
180 |
180 |
180 |
180 |
+5.88% |
1,000 |
2011/2/3 |
170 |
170 |
170 |
170 |
+1.19% |
1,000 |
2011/2/2 |
168 |
168 |
168 |
168 |
-3.45% |
1,000 |
2011/1/31 |
174 |
174 |
174 |
174 |
+1.16% |
1,000 |
2011/1/25 |
172 |
172 |
172 |
172 |
-1.71% |
5,000 |
2011/1/24 |
175 |
175 |
175 |
175 |
+0.00% |
3,000 |
2011/1/21 |
172 |
175 |
172 |
175 |
+0.00% |
2,000 |
2011/1/18 |
175 |
175 |
175 |
175 |
+1.16% |
1,000 |
2011/1/17 |
173 |
173 |
173 |
173 |
+4.85% |
2,000 |
2010/12/30 |
165 |
165 |
165 |
165 |
+0.00% |
1,000 |
2010/12/28 |
165 |
165 |
165 |
165 |
+0.00% |
5,000 |
2010/12/27 |
167 |
167 |
165 |
165 |
-6.78% |
2,000 |
2010/12/24 |
170 |
177 |
170 |
177 |
+4.12% |
4,000 |
2010/12/22 |
170 |
170 |
170 |
170 |
+3.66% |
2,000 |
2010/12/21 |
164 |
164 |
164 |
164 |
-7.87% |
1,000 |
2010/12/17 |
174 |
178 |
174 |
178 |
+2.89% |
12,000 |
2010/12/16 |
173 |
173 |
173 |
173 |
+1.17% |
1,000 |
2010/12/13 |
170 |
171 |
170 |
171 |
+1.18% |
5,000 |
2010/12/10 |
169 |
169 |
169 |
169 |
+1.20% |
2,000 |
2010/12/8 |
167 |
167 |
167 |
167 |
+1.21% |
1,000 |
2010/12/7 |
165 |
165 |
165 |
165 |
+0.61% |
1,000 |
2010/12/2 |
161 |
164 |
161 |
164 |
-3.53% |
25,000 |
2010/11/26 |
160 |
170 |
160 |
170 |
+4.94% |
11,000 |
2010/11/25 |
162 |
162 |
162 |
162 |
-2.41% |
4,000 |
2010/11/24 |
163 |
166 |
163 |
166 |
+2.47% |
2,000 |
2010/11/22 |
160 |
162 |
160 |
162 |
+1.25% |
4,000 |
2010/11/17 |
165 |
165 |
160 |
160 |
-4.76% |
11,000 |
2010/11/16 |
168 |
168 |
168 |
168 |
+1.20% |
3,000 |
2010/11/15 |
166 |
166 |
166 |
166 |
+2.47% |
5,000 |
2010/11/11 |
161 |
162 |
161 |
162 |
+0.62% |
2,000 |
2010/11/10 |
161 |
161 |
161 |
161 |
+1.90% |
1,000 |
2010/11/9 |
158 |
158 |
158 |
158 |
+3.27% |
2,000 |
2010/11/5 |
153 |
153 |
153 |
153 |
+1.32% |
1,000 |
2010/11/4 |
151 |
151 |
151 |
151 |
-3.21% |
1,000 |
2010/11/2 |
156 |
156 |
156 |
156 |
-2.50% |
1,000 |
2010/10/28 |
160 |
160 |
160 |
160 |
+0.00% |
1,000 |
2010/10/27 |
160 |
160 |
160 |
160 |
-1.84% |
1,000 |
2010/10/26 |
163 |
163 |
163 |
163 |
-3.55% |
1,000 |
2010/10/25 |
169 |
169 |
169 |
169 |
+0.60% |
3,000 |
2010/10/22 |
168 |
168 |
168 |
168 |
-0.59% |
1,000 |
2010/10/15 |
169 |
169 |
169 |
169 |
+0.00% |
1,000 |
2010/10/14 |
169 |
169 |
169 |
169 |
+0.00% |
1,000 |
2010/10/13 |
169 |
169 |
169 |
169 |
+0.00% |
6,000 |
2010/10/12 |
162 |
169 |
162 |
169 |
+4.97% |
5,000 |
2010/10/4 |
161 |
161 |
161 |
161 |
-4.73% |
3,000 |
2010/9/24 |
169 |
169 |
169 |
169 |
+0.00% |
3,000 |
2010/9/22 |
169 |
169 |
169 |
169 |
-0.59% |
1,000 |
2010/9/17 |
170 |
170 |
170 |
170 |
+1.80% |
1,000 |
2010/9/16 |
164 |
167 |
164 |
167 |
+2.45% |
13,000 |
2010/9/13 |
163 |
163 |
163 |
163 |
+0.00% |
1,000 |
2010/9/10 |
163 |
163 |
163 |
163 |
+0.00% |
4,000 |
2010/9/7 |
163 |
163 |
163 |
163 |
+0.00% |
2,000 |
2010/9/6 |
162 |
163 |
162 |
163 |
+4.49% |
4,000 |
2010/8/25 |
163 |
163 |
156 |
156 |
-1.27% |
4,000 |
2010/8/24 |
158 |
158 |
158 |
158 |
-3.07% |
1,000 |
2010/8/23 |
163 |
163 |
163 |
163 |
+1.88% |
1,000 |
2010/8/20 |
159 |
160 |
159 |
160 |
+1.27% |
14,000 |
2010/8/19 |
158 |
158 |
158 |
158 |
+0.00% |
4,000 |
2010/8/18 |
158 |
158 |
158 |
158 |
+1.94% |
2,000 |
2010/8/16 |
155 |
155 |
155 |
155 |
+0.00% |
5,000 |
2010/8/12 |
155 |
155 |
155 |
155 |
+1.31% |
4,000 |
2010/8/11 |
154 |
155 |
153 |
153 |
+0.66% |
14,000 |
2010/8/9 |
152 |
152 |
152 |
152 |
-0.65% |
1,000 |
2010/8/3 |
153 |
153 |
153 |
153 |
-0.65% |
1,000 |
2010/7/30 |
154 |
154 |
154 |
154 |
+0.00% |
1,000 |
2010/7/28 |
153 |
154 |
153 |
154 |
+0.00% |
2,000 |
2010/7/27 |
154 |
154 |
154 |
154 |
+0.65% |
1,000 |
|