日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/4/22 |
398 |
398 |
398 |
398 |
+0.00% |
1,000 |
2010/4/19 |
398 |
398 |
398 |
398 |
+0.00% |
1,000 |
2010/4/14 |
398 |
398 |
398 |
398 |
+0.00% |
8,000 |
2010/4/13 |
398 |
398 |
398 |
398 |
+0.00% |
3,000 |
2010/4/9 |
398 |
398 |
398 |
398 |
+0.25% |
1,000 |
2010/4/7 |
397 |
397 |
397 |
397 |
+0.25% |
1,000 |
2010/4/2 |
396 |
396 |
396 |
396 |
+0.25% |
1,000 |
2010/3/31 |
395 |
395 |
395 |
395 |
+0.00% |
1,000 |
2010/3/30 |
395 |
395 |
395 |
395 |
+0.25% |
1,000 |
2010/3/29 |
394 |
394 |
394 |
394 |
+0.25% |
2,000 |
2010/3/16 |
393 |
393 |
393 |
393 |
-0.76% |
1,000 |
2010/3/12 |
396 |
396 |
396 |
396 |
+0.25% |
1,000 |
2010/2/24 |
395 |
395 |
395 |
395 |
+0.00% |
1,000 |
2010/2/23 |
395 |
395 |
395 |
395 |
+1.02% |
1,000 |
2010/2/17 |
391 |
391 |
391 |
391 |
+0.00% |
2,000 |
2010/2/12 |
391 |
391 |
391 |
391 |
+0.26% |
3,000 |
2010/2/4 |
390 |
390 |
390 |
390 |
+0.00% |
1,000 |
2010/1/29 |
390 |
390 |
390 |
390 |
+0.26% |
1,000 |
2010/1/28 |
389 |
389 |
389 |
389 |
+0.00% |
2,000 |
2010/1/27 |
389 |
389 |
389 |
389 |
-0.26% |
2,000 |
2010/1/25 |
390 |
390 |
390 |
390 |
+0.52% |
1,000 |
2010/1/22 |
388 |
388 |
388 |
388 |
+0.00% |
2,000 |
2010/1/21 |
388 |
388 |
388 |
388 |
+0.00% |
1,000 |
2010/1/20 |
388 |
388 |
388 |
388 |
+0.00% |
2,000 |
2010/1/19 |
388 |
388 |
388 |
388 |
-2.76% |
3,000 |
2010/1/18 |
398 |
399 |
398 |
399 |
+0.50% |
5,000 |
2010/1/15 |
397 |
397 |
397 |
397 |
+0.00% |
1,000 |
2010/1/14 |
398 |
398 |
397 |
397 |
-0.25% |
27,000 |
2010/1/13 |
398 |
398 |
398 |
398 |
+0.00% |
1,000 |
2010/1/12 |
398 |
398 |
398 |
398 |
+0.00% |
3,000 |
2010/1/8 |
398 |
398 |
398 |
398 |
+0.00% |
4,000 |
2010/1/7 |
398 |
398 |
397 |
398 |
-0.25% |
144,000 |
2010/1/6 |
399 |
399 |
399 |
399 |
+0.00% |
8,000 |
2010/1/5 |
399 |
399 |
399 |
399 |
+0.00% |
2,000 |
2010/1/4 |
398 |
399 |
398 |
399 |
+0.00% |
8,000 |
2009/12/30 |
398 |
399 |
398 |
399 |
+0.25% |
12,000 |
2009/12/29 |
398 |
398 |
398 |
398 |
+0.00% |
1,000 |
2009/12/28 |
400 |
400 |
397 |
398 |
+0.00% |
47,000 |
2009/12/25 |
398 |
398 |
398 |
398 |
+0.25% |
1,000 |
2009/12/24 |
398 |
398 |
397 |
397 |
-0.25% |
7,000 |
2009/12/22 |
397 |
398 |
397 |
398 |
+0.51% |
45,000 |
2009/12/21 |
397 |
397 |
396 |
396 |
-0.25% |
15,000 |
2009/12/18 |
397 |
397 |
397 |
397 |
+0.25% |
3,000 |
2009/12/17 |
396 |
397 |
396 |
396 |
+0.00% |
8,000 |
2009/12/16 |
397 |
397 |
396 |
396 |
-0.25% |
4,000 |
2009/12/15 |
397 |
397 |
396 |
397 |
+0.00% |
15,000 |
2009/12/14 |
397 |
397 |
396 |
397 |
+0.00% |
7,000 |
2009/12/11 |
396 |
397 |
396 |
397 |
+0.25% |
133,000 |
2009/12/10 |
397 |
397 |
396 |
396 |
-0.25% |
10,000 |
2009/12/9 |
397 |
397 |
397 |
397 |
+0.25% |
5,000 |
2009/12/8 |
397 |
397 |
396 |
396 |
-0.25% |
6,000 |
2009/12/7 |
397 |
397 |
397 |
397 |
+0.00% |
36,000 |
2009/12/4 |
396 |
398 |
396 |
397 |
+8.77% |
134,000 |
2009/12/3 |
365 |
365 |
365 |
365 |
+28.07% |
3,000 |
2009/12/2 |
285 |
285 |
285 |
285 |
+0.00% |
1,000 |
2009/11/26 |
285 |
285 |
285 |
285 |
+4.78% |
1,000 |
2009/11/19 |
275 |
275 |
272 |
272 |
-2.86% |
2,000 |
2009/11/18 |
288 |
288 |
280 |
280 |
-7.59% |
3,000 |
2009/11/17 |
303 |
303 |
303 |
303 |
+0.00% |
2,000 |
2009/11/16 |
303 |
303 |
303 |
303 |
+0.00% |
1,000 |
2009/11/13 |
303 |
303 |
303 |
303 |
-3.19% |
1,000 |
2009/10/30 |
320 |
320 |
313 |
313 |
+13.82% |
6,000 |
2009/10/28 |
275 |
275 |
275 |
275 |
-5.17% |
3,000 |
2009/10/16 |
300 |
300 |
290 |
290 |
-3.33% |
6,000 |
2009/10/15 |
300 |
300 |
300 |
300 |
+0.00% |
1,000 |
2009/10/13 |
300 |
300 |
300 |
300 |
-5.96% |
1,000 |
2009/9/30 |
300 |
319 |
300 |
319 |
+6.33% |
2,000 |
2009/9/28 |
300 |
300 |
300 |
300 |
-0.99% |
2,000 |
2009/9/25 |
303 |
303 |
303 |
303 |
-6.19% |
1,000 |
2009/9/16 |
323 |
323 |
323 |
323 |
+0.00% |
1,000 |
2009/9/15 |
323 |
323 |
323 |
323 |
+0.00% |
1,000 |
2009/9/14 |
323 |
323 |
323 |
323 |
-0.62% |
1,000 |
2009/9/11 |
325 |
325 |
325 |
325 |
-6.07% |
1,000 |
2009/8/31 |
346 |
346 |
346 |
346 |
+0.29% |
1,000 |
2009/8/19 |
345 |
345 |
345 |
345 |
+0.00% |
1,000 |
2009/8/18 |
345 |
345 |
345 |
345 |
+4.86% |
1,000 |
2009/8/17 |
329 |
329 |
329 |
329 |
-1.20% |
1,000 |
2009/7/16 |
333 |
333 |
333 |
333 |
+0.00% |
2,000 |
2009/7/15 |
333 |
333 |
333 |
333 |
+0.91% |
1,000 |
2009/6/30 |
330 |
330 |
330 |
330 |
+4.76% |
4,000 |
2009/6/29 |
314 |
315 |
314 |
315 |
+5.00% |
3,000 |
2009/6/22 |
300 |
300 |
300 |
300 |
-6.25% |
1,000 |
2009/6/16 |
320 |
320 |
320 |
320 |
+0.00% |
2,000 |
2009/6/15 |
320 |
320 |
320 |
320 |
+0.00% |
1,000 |
2009/6/11 |
320 |
320 |
320 |
320 |
+1.59% |
1,000 |
2009/5/27 |
315 |
315 |
315 |
315 |
+0.00% |
1,000 |
2009/5/18 |
315 |
315 |
315 |
315 |
+0.00% |
2,000 |
2009/5/15 |
315 |
315 |
315 |
315 |
+3.28% |
1,000 |
2009/4/30 |
305 |
305 |
305 |
305 |
+4.81% |
1,000 |
2009/4/16 |
291 |
291 |
291 |
291 |
+4.68% |
3,000 |
2009/4/15 |
278 |
278 |
278 |
278 |
-0.71% |
1,000 |
2009/4/6 |
280 |
280 |
280 |
280 |
+0.00% |
1,000 |
2009/4/2 |
280 |
280 |
280 |
280 |
-3.11% |
6,000 |
2009/4/1 |
286 |
289 |
286 |
289 |
+0.35% |
3,000 |
2009/3/31 |
288 |
288 |
277 |
288 |
-3.68% |
7,000 |
2009/3/26 |
299 |
299 |
299 |
299 |
+0.00% |
1,000 |
2009/3/23 |
299 |
299 |
299 |
299 |
+0.34% |
1,000 |
2009/3/17 |
298 |
298 |
298 |
298 |
-0.67% |
3,000 |
2009/3/16 |
300 |
300 |
300 |
300 |
+0.00% |
1,000 |
2009/3/13 |
300 |
300 |
300 |
300 |
+11.11% |
2,000 |
2009/3/11 |
270 |
270 |
270 |
270 |
-18.92% |
6,000 |
2009/2/17 |
333 |
333 |
333 |
333 |
+0.00% |
2,000 |
2009/2/16 |
333 |
333 |
333 |
333 |
+0.00% |
2,000 |
2009/2/13 |
333 |
333 |
333 |
333 |
-0.60% |
1,000 |
2009/2/12 |
335 |
335 |
335 |
335 |
-0.59% |
1,000 |
2009/2/10 |
337 |
337 |
337 |
337 |
-0.59% |
1,000 |
2009/1/30 |
339 |
339 |
339 |
339 |
+0.00% |
1,000 |
2009/1/29 |
339 |
339 |
339 |
339 |
-0.29% |
1,000 |
2009/1/28 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2009/1/27 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2009/1/26 |
340 |
340 |
340 |
340 |
+0.00% |
2,000 |
2009/1/23 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2009/1/22 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2009/1/21 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2009/1/20 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2009/1/19 |
342 |
342 |
340 |
340 |
-0.58% |
3,000 |
2009/1/16 |
342 |
342 |
342 |
342 |
+0.00% |
4,000 |
2009/1/15 |
342 |
342 |
342 |
342 |
+0.00% |
3,000 |
2009/1/14 |
342 |
342 |
342 |
342 |
+0.00% |
1,000 |
2009/1/13 |
342 |
342 |
342 |
342 |
-0.29% |
1,000 |
2009/1/6 |
343 |
343 |
343 |
343 |
-1.15% |
1,000 |
2009/1/5 |
347 |
347 |
347 |
347 |
+0.00% |
2,000 |
2008/12/24 |
347 |
347 |
347 |
347 |
-0.29% |
3,000 |
|