日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/7/26 |
213 |
220 |
213 |
220 |
+3.29% |
31,000 |
2011/7/25 |
210 |
213 |
210 |
213 |
+4.41% |
13,000 |
2011/7/22 |
209 |
209 |
204 |
204 |
-2.39% |
13,000 |
2011/7/21 |
208 |
209 |
208 |
209 |
+0.00% |
3,000 |
2011/7/20 |
219 |
219 |
209 |
209 |
-3.24% |
10,000 |
2011/7/19 |
219 |
219 |
216 |
216 |
+0.47% |
12,000 |
2011/7/15 |
216 |
225 |
215 |
215 |
+0.00% |
32,000 |
2011/7/14 |
210 |
215 |
210 |
215 |
+4.88% |
15,000 |
2011/7/13 |
205 |
205 |
205 |
205 |
+0.00% |
6,000 |
2011/7/12 |
205 |
208 |
200 |
205 |
+0.00% |
10,000 |
2011/7/11 |
200 |
205 |
200 |
205 |
+5.67% |
15,000 |
2011/7/8 |
194 |
194 |
194 |
194 |
-2.51% |
2,000 |
2011/7/7 |
200 |
200 |
199 |
199 |
+3.11% |
15,000 |
2011/7/6 |
193 |
193 |
193 |
193 |
+2.66% |
1,000 |
2011/7/5 |
187 |
189 |
186 |
188 |
+0.53% |
11,000 |
2011/7/4 |
189 |
189 |
185 |
187 |
+1.08% |
9,000 |
2011/7/1 |
185 |
188 |
183 |
185 |
+4.52% |
27,000 |
2011/6/30 |
174 |
179 |
174 |
177 |
+1.72% |
8,000 |
2011/6/29 |
172 |
174 |
172 |
174 |
+2.96% |
3,000 |
2011/6/28 |
175 |
175 |
169 |
169 |
-3.43% |
11,000 |
2011/6/27 |
174 |
175 |
174 |
175 |
+0.00% |
34,000 |
2011/6/24 |
173 |
175 |
173 |
175 |
+1.16% |
27,000 |
2011/6/23 |
172 |
173 |
172 |
173 |
+2.37% |
12,000 |
2011/6/22 |
169 |
171 |
169 |
169 |
+0.00% |
16,000 |
2011/6/21 |
169 |
169 |
167 |
169 |
+4.97% |
18,000 |
2011/6/20 |
168 |
168 |
161 |
161 |
-3.59% |
4,000 |
2011/6/17 |
166 |
167 |
159 |
167 |
+3.73% |
21,000 |
2011/6/16 |
158 |
165 |
158 |
161 |
+0.00% |
11,000 |
2011/6/15 |
160 |
161 |
159 |
161 |
+1.26% |
24,000 |
2011/6/14 |
154 |
159 |
154 |
159 |
+4.61% |
4,000 |
2011/6/13 |
152 |
152 |
152 |
152 |
-3.18% |
2,000 |
2011/6/10 |
153 |
157 |
153 |
157 |
+4.67% |
5,000 |
2011/6/9 |
151 |
151 |
150 |
150 |
+1.35% |
3,000 |
2011/6/8 |
150 |
150 |
148 |
148 |
-1.99% |
13,000 |
2011/6/7 |
142 |
152 |
142 |
151 |
+2.72% |
16,000 |
2011/6/6 |
141 |
147 |
141 |
147 |
+0.68% |
9,000 |
2011/6/3 |
147 |
148 |
146 |
146 |
-1.35% |
6,000 |
2011/6/2 |
149 |
149 |
148 |
148 |
-4.52% |
7,000 |
2011/6/1 |
150 |
155 |
148 |
155 |
+2.65% |
12,000 |
2011/5/31 |
148 |
151 |
147 |
151 |
+2.03% |
26,000 |
2011/5/30 |
143 |
148 |
143 |
148 |
+4.23% |
17,000 |
2011/5/27 |
142 |
145 |
142 |
142 |
+0.00% |
5,000 |
2011/5/26 |
137 |
142 |
137 |
142 |
+4.41% |
7,000 |
2011/5/25 |
135 |
136 |
135 |
136 |
+0.74% |
17,000 |
2011/5/24 |
136 |
136 |
135 |
135 |
+0.00% |
15,000 |
2011/5/23 |
137 |
137 |
135 |
135 |
-4.26% |
15,000 |
2011/5/20 |
139 |
141 |
139 |
141 |
-1.40% |
12,000 |
2011/5/19 |
144 |
144 |
143 |
143 |
-1.38% |
28,000 |
2011/5/18 |
145 |
147 |
144 |
145 |
+1.40% |
20,000 |
2011/5/17 |
138 |
143 |
138 |
143 |
+1.42% |
20,000 |
2011/5/16 |
137 |
142 |
137 |
141 |
-0.70% |
89,000 |
2011/5/13 |
135 |
142 |
135 |
142 |
+5.97% |
52,000 |
2011/5/12 |
134 |
134 |
134 |
134 |
-0.74% |
3,000 |
2011/5/11 |
137 |
137 |
135 |
135 |
+2.27% |
5,000 |
2011/5/10 |
132 |
132 |
132 |
132 |
+0.00% |
3,000 |
2011/5/9 |
132 |
132 |
132 |
132 |
-1.49% |
1,000 |
2011/5/6 |
131 |
134 |
131 |
134 |
-0.74% |
2,000 |
2011/5/2 |
135 |
135 |
135 |
135 |
+0.00% |
6,000 |
2011/4/28 |
132 |
135 |
132 |
135 |
+2.27% |
12,000 |
2011/4/27 |
130 |
132 |
130 |
132 |
+1.54% |
2,000 |
2011/4/26 |
130 |
130 |
130 |
130 |
+1.56% |
1,000 |
2011/4/22 |
127 |
129 |
127 |
128 |
+0.79% |
6,000 |
2011/4/21 |
130 |
131 |
125 |
127 |
-2.31% |
15,000 |
2011/4/20 |
128 |
130 |
128 |
130 |
+2.36% |
2,000 |
2011/4/19 |
128 |
128 |
127 |
127 |
-3.05% |
11,000 |
2011/4/18 |
128 |
131 |
127 |
131 |
+3.97% |
12,000 |
2011/4/15 |
128 |
128 |
126 |
126 |
-0.79% |
5,000 |
2011/4/14 |
124 |
127 |
124 |
127 |
+3.25% |
3,000 |
2011/4/13 |
120 |
124 |
119 |
123 |
+0.00% |
22,000 |
2011/4/12 |
125 |
125 |
123 |
123 |
-3.91% |
6,000 |
2011/4/11 |
124 |
128 |
124 |
128 |
-0.78% |
6,000 |
2011/4/8 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2011/4/7 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2011/4/6 |
129 |
129 |
129 |
129 |
+0.00% |
1,000 |
2011/4/5 |
131 |
131 |
129 |
129 |
-3.01% |
3,000 |
2011/4/4 |
137 |
137 |
133 |
133 |
-2.92% |
5,000 |
2011/4/1 |
133 |
137 |
133 |
137 |
-0.72% |
6,000 |
2011/3/31 |
137 |
138 |
137 |
138 |
+0.73% |
3,000 |
2011/3/30 |
129 |
138 |
129 |
137 |
+6.20% |
6,000 |
2011/3/29 |
128 |
129 |
126 |
129 |
+0.78% |
19,000 |
2011/3/28 |
139 |
139 |
128 |
128 |
-5.19% |
15,000 |
2011/3/25 |
139 |
145 |
135 |
135 |
-1.46% |
10,000 |
2011/3/24 |
143 |
143 |
137 |
137 |
-4.20% |
13,000 |
2011/3/23 |
148 |
148 |
140 |
143 |
+0.70% |
23,000 |
2011/3/22 |
136 |
142 |
136 |
142 |
+13.60% |
21,000 |
2011/3/18 |
117 |
131 |
116 |
125 |
+5.93% |
52,000 |
2011/3/17 |
96 |
120 |
92 |
118 |
+16.83% |
33,000 |
2011/3/16 |
94 |
108 |
94 |
101 |
+6.32% |
70,000 |
2011/3/15 |
130 |
130 |
83 |
95 |
-28.57% |
193,000 |
2011/3/14 |
131 |
149 |
131 |
133 |
-25.70% |
26,000 |
2011/3/11 |
176 |
179 |
176 |
179 |
+0.00% |
4,000 |
2011/3/10 |
188 |
188 |
179 |
179 |
-5.29% |
14,000 |
2011/3/9 |
191 |
191 |
189 |
189 |
+1.07% |
5,000 |
2011/3/8 |
186 |
189 |
186 |
187 |
+0.00% |
7,000 |
2011/3/7 |
187 |
190 |
184 |
187 |
+1.08% |
10,000 |
2011/3/4 |
185 |
185 |
182 |
185 |
+0.00% |
11,000 |
2011/3/3 |
177 |
185 |
177 |
185 |
+4.52% |
13,000 |
2011/3/2 |
182 |
182 |
172 |
177 |
-4.32% |
7,000 |
2011/3/1 |
181 |
189 |
180 |
185 |
+2.78% |
8,000 |
2011/2/28 |
178 |
182 |
178 |
180 |
+1.69% |
8,000 |
2011/2/25 |
168 |
177 |
168 |
177 |
+5.36% |
9,000 |
2011/2/24 |
180 |
180 |
168 |
168 |
-7.18% |
21,000 |
2011/2/23 |
179 |
181 |
176 |
181 |
+0.00% |
22,000 |
2011/2/22 |
187 |
187 |
181 |
181 |
-3.21% |
24,000 |
2011/2/21 |
187 |
188 |
187 |
187 |
+0.00% |
6,000 |
2011/2/18 |
187 |
188 |
185 |
187 |
-2.60% |
16,000 |
2011/2/17 |
192 |
195 |
190 |
192 |
+1.05% |
22,000 |
2011/2/16 |
182 |
197 |
181 |
190 |
+3.26% |
46,000 |
2011/2/15 |
192 |
195 |
181 |
184 |
-3.66% |
32,000 |
2011/2/14 |
194 |
194 |
186 |
191 |
-1.55% |
21,000 |
2011/2/10 |
195 |
209 |
191 |
194 |
+7.78% |
107,000 |
2011/2/9 |
185 |
185 |
174 |
180 |
+0.00% |
47,000 |
2011/2/8 |
174 |
180 |
172 |
180 |
+8.43% |
30,000 |
2011/2/7 |
172 |
172 |
166 |
166 |
-2.35% |
42,000 |
2011/2/4 |
150 |
170 |
150 |
170 |
+13.33% |
51,000 |
2011/2/3 |
146 |
150 |
146 |
150 |
+2.04% |
4,000 |
2011/2/2 |
146 |
147 |
146 |
147 |
+1.38% |
4,000 |
2011/2/1 |
145 |
145 |
143 |
145 |
-2.03% |
5,000 |
2011/1/31 |
149 |
149 |
145 |
148 |
-0.67% |
12,000 |
2011/1/28 |
150 |
150 |
149 |
149 |
+0.00% |
4,000 |
2011/1/27 |
152 |
152 |
149 |
149 |
-1.97% |
3,000 |
2011/1/26 |
152 |
152 |
152 |
152 |
+2.01% |
1,000 |
2011/1/25 |
153 |
153 |
149 |
149 |
+2.76% |
4,000 |
|