日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/12/16 |
23 |
24 |
23 |
24 |
+4.35% |
400,000 |
2010/12/15 |
23 |
24 |
23 |
23 |
-4.17% |
394,000 |
2010/12/14 |
23 |
24 |
22 |
24 |
+4.35% |
277,000 |
2010/12/13 |
22 |
23 |
22 |
23 |
+4.55% |
142,000 |
2010/12/10 |
22 |
23 |
22 |
22 |
+0.00% |
79,000 |
2010/12/9 |
23 |
23 |
21 |
22 |
-4.35% |
234,000 |
2010/12/8 |
22 |
23 |
22 |
23 |
+0.00% |
337,000 |
2010/12/7 |
22 |
23 |
22 |
23 |
+0.00% |
143,000 |
2010/12/6 |
22 |
23 |
22 |
23 |
+0.00% |
88,000 |
2010/12/3 |
22 |
23 |
22 |
23 |
+0.00% |
140,000 |
2010/12/2 |
23 |
23 |
22 |
23 |
+0.00% |
165,000 |
2010/12/1 |
21 |
23 |
21 |
23 |
+4.55% |
121,000 |
2010/11/30 |
22 |
23 |
21 |
22 |
-4.35% |
260,000 |
2010/11/29 |
22 |
23 |
22 |
23 |
+0.00% |
97,000 |
2010/11/26 |
23 |
23 |
22 |
23 |
+0.00% |
142,000 |
2010/11/25 |
22 |
23 |
22 |
23 |
+0.00% |
78,000 |
2010/11/24 |
23 |
23 |
22 |
23 |
-4.17% |
283,000 |
2010/11/22 |
23 |
24 |
23 |
24 |
+4.35% |
65,000 |
2010/11/19 |
23 |
24 |
22 |
23 |
+0.00% |
368,000 |
2010/11/18 |
23 |
24 |
22 |
23 |
+0.00% |
241,000 |
2010/11/17 |
22 |
23 |
21 |
23 |
+4.55% |
27,000 |
2010/11/16 |
23 |
23 |
21 |
22 |
-4.35% |
70,000 |
2010/11/15 |
22 |
23 |
21 |
23 |
+0.00% |
174,000 |
2010/11/12 |
22 |
23 |
22 |
23 |
+0.00% |
32,000 |
2010/11/11 |
23 |
23 |
22 |
23 |
+4.55% |
15,000 |
2010/11/10 |
22 |
23 |
22 |
22 |
+0.00% |
123,000 |
2010/11/9 |
21 |
22 |
21 |
22 |
-4.35% |
174,000 |
2010/11/8 |
22 |
23 |
21 |
23 |
+0.00% |
147,000 |
2010/11/5 |
22 |
23 |
21 |
23 |
+9.52% |
57,000 |
2010/11/4 |
21 |
22 |
21 |
21 |
+0.00% |
34,000 |
2010/11/2 |
21 |
21 |
21 |
21 |
-4.55% |
105,000 |
2010/11/1 |
22 |
22 |
20 |
22 |
+4.76% |
65,000 |
2010/10/29 |
20 |
21 |
20 |
21 |
+5.00% |
168,000 |
2010/10/28 |
20 |
21 |
20 |
20 |
+0.00% |
93,000 |
2010/10/27 |
21 |
21 |
20 |
20 |
-4.76% |
78,000 |
2010/10/26 |
21 |
21 |
20 |
21 |
+0.00% |
158,000 |
2010/10/25 |
20 |
21 |
20 |
21 |
+0.00% |
200,000 |
2010/10/22 |
22 |
22 |
21 |
21 |
+0.00% |
31,000 |
2010/10/21 |
21 |
22 |
20 |
21 |
-4.55% |
63,000 |
2010/10/20 |
22 |
22 |
21 |
22 |
+0.00% |
33,000 |
2010/10/19 |
23 |
23 |
22 |
22 |
+4.76% |
126,000 |
2010/10/18 |
22 |
22 |
21 |
21 |
+0.00% |
165,000 |
2010/10/15 |
22 |
22 |
21 |
21 |
-8.70% |
118,000 |
2010/10/14 |
23 |
23 |
22 |
23 |
+0.00% |
108,000 |
2010/10/13 |
22 |
23 |
22 |
23 |
+4.55% |
139,000 |
2010/10/12 |
24 |
24 |
22 |
22 |
-8.33% |
319,000 |
2010/10/8 |
24 |
25 |
24 |
24 |
+0.00% |
275,000 |
2010/10/7 |
24 |
25 |
24 |
24 |
+0.00% |
203,000 |
2010/10/6 |
25 |
25 |
24 |
24 |
+0.00% |
262,000 |
2010/10/5 |
24 |
25 |
23 |
24 |
+0.00% |
113,000 |
2010/10/4 |
24 |
24 |
24 |
24 |
+0.00% |
126,000 |
2010/10/1 |
24 |
24 |
23 |
24 |
+0.00% |
425,000 |
2010/9/30 |
24 |
25 |
24 |
24 |
+0.00% |
723,000 |
2010/9/29 |
24 |
25 |
23 |
24 |
-4.00% |
900,000 |
2010/9/28 |
27 |
27 |
24 |
25 |
-10.71% |
297,000 |
2010/9/27 |
30 |
30 |
28 |
28 |
-6.67% |
126,000 |
2010/9/24 |
31 |
32 |
29 |
30 |
+0.00% |
553,000 |
2010/9/22 |
31 |
31 |
30 |
30 |
-3.23% |
96,000 |
2010/9/21 |
32 |
32 |
31 |
31 |
+0.00% |
87,000 |
2010/9/17 |
32 |
32 |
31 |
31 |
-3.12% |
30,000 |
2010/9/16 |
31 |
32 |
31 |
32 |
+3.23% |
7,000 |
2010/9/15 |
31 |
32 |
31 |
31 |
+0.00% |
30,000 |
2010/9/14 |
31 |
32 |
31 |
31 |
-3.12% |
27,000 |
2010/9/13 |
31 |
32 |
31 |
32 |
+0.00% |
20,000 |
2010/9/10 |
31 |
32 |
31 |
32 |
+0.00% |
123,000 |
2010/9/9 |
32 |
32 |
32 |
32 |
+0.00% |
6,000 |
2010/9/8 |
32 |
32 |
32 |
32 |
+0.00% |
6,000 |
2010/9/7 |
32 |
33 |
32 |
32 |
+0.00% |
41,000 |
2010/9/6 |
33 |
33 |
31 |
32 |
+0.00% |
127,000 |
2010/9/3 |
32 |
33 |
32 |
32 |
-8.57% |
70,000 |
2010/9/2 |
36 |
36 |
33 |
35 |
+6.06% |
98,000 |
2010/9/1 |
34 |
34 |
33 |
33 |
+0.00% |
41,000 |
2010/8/31 |
32 |
33 |
32 |
33 |
+3.12% |
23,000 |
2010/8/30 |
32 |
32 |
32 |
32 |
+0.00% |
2,000 |
2010/8/27 |
32 |
32 |
32 |
32 |
+3.23% |
33,000 |
2010/8/26 |
32 |
32 |
31 |
31 |
+0.00% |
14,000 |
2010/8/25 |
31 |
32 |
31 |
31 |
-3.12% |
43,000 |
2010/8/24 |
33 |
33 |
31 |
32 |
+0.00% |
18,000 |
2010/8/23 |
31 |
32 |
31 |
32 |
+0.00% |
14,000 |
2010/8/20 |
33 |
33 |
30 |
32 |
-3.03% |
425,000 |
2010/8/19 |
33 |
33 |
33 |
33 |
+0.00% |
28,000 |
2010/8/18 |
33 |
33 |
33 |
33 |
+0.00% |
124,000 |
2010/8/17 |
32 |
33 |
32 |
33 |
+0.00% |
33,000 |
2010/8/16 |
32 |
33 |
32 |
33 |
+3.12% |
16,000 |
2010/8/13 |
32 |
33 |
32 |
32 |
+0.00% |
39,000 |
2010/8/12 |
33 |
33 |
32 |
32 |
-5.88% |
63,000 |
2010/8/11 |
33 |
34 |
33 |
34 |
+0.00% |
60,000 |
2010/8/10 |
34 |
34 |
34 |
34 |
+0.00% |
32,000 |
2010/8/9 |
33 |
34 |
33 |
34 |
+0.00% |
42,000 |
2010/8/6 |
34 |
35 |
34 |
34 |
-2.86% |
47,000 |
2010/8/5 |
34 |
35 |
34 |
35 |
+0.00% |
50,000 |
2010/8/4 |
35 |
36 |
35 |
35 |
-2.78% |
35,000 |
2010/8/3 |
38 |
38 |
35 |
36 |
+0.00% |
170,000 |
2010/8/2 |
38 |
40 |
35 |
36 |
+0.00% |
484,000 |
2010/7/30 |
34 |
36 |
32 |
36 |
+9.09% |
89,000 |
2010/7/29 |
33 |
33 |
32 |
33 |
+0.00% |
27,000 |
2010/7/28 |
32 |
33 |
32 |
33 |
+0.00% |
18,000 |
2010/7/27 |
33 |
33 |
33 |
33 |
+0.00% |
35,000 |
2010/7/26 |
32 |
33 |
32 |
33 |
+3.12% |
23,000 |
2010/7/23 |
32 |
32 |
32 |
32 |
+0.00% |
3,000 |
2010/7/22 |
31 |
32 |
31 |
32 |
+0.00% |
22,000 |
2010/7/21 |
33 |
33 |
32 |
32 |
-3.03% |
60,000 |
2010/7/20 |
33 |
33 |
33 |
33 |
+3.12% |
1,000 |
2010/7/16 |
33 |
33 |
32 |
32 |
-3.03% |
15,000 |
2010/7/15 |
33 |
33 |
32 |
33 |
+3.12% |
6,000 |
2010/7/14 |
32 |
33 |
32 |
32 |
-3.03% |
24,000 |
2010/7/13 |
32 |
33 |
31 |
33 |
+0.00% |
46,000 |
2010/7/12 |
32 |
33 |
31 |
33 |
+0.00% |
23,000 |
2010/7/9 |
32 |
33 |
32 |
33 |
+0.00% |
24,000 |
2010/7/8 |
32 |
33 |
32 |
33 |
+3.12% |
31,000 |
2010/7/7 |
33 |
33 |
30 |
32 |
-3.03% |
93,000 |
2010/7/6 |
33 |
33 |
33 |
33 |
+0.00% |
43,000 |
2010/7/5 |
32 |
33 |
32 |
33 |
+0.00% |
47,000 |
2010/7/2 |
34 |
34 |
32 |
33 |
-2.94% |
110,000 |
2010/7/1 |
34 |
34 |
33 |
34 |
+0.00% |
17,000 |
2010/6/30 |
33 |
34 |
33 |
34 |
+0.00% |
40,000 |
2010/6/29 |
34 |
34 |
33 |
34 |
+3.03% |
25,000 |
2010/6/28 |
34 |
34 |
33 |
33 |
-2.94% |
52,000 |
2010/6/25 |
35 |
35 |
34 |
34 |
-2.86% |
39,000 |
2010/6/24 |
35 |
35 |
34 |
35 |
+0.00% |
12,000 |
2010/6/23 |
35 |
35 |
35 |
35 |
-2.78% |
13,000 |
2010/6/22 |
36 |
36 |
35 |
36 |
+0.00% |
41,000 |
2010/6/21 |
35 |
36 |
35 |
36 |
+0.00% |
29,000 |
|