日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/1/26 |
836 |
840 |
834 |
840 |
+0.48% |
5,200 |
2011/1/25 |
830 |
840 |
830 |
836 |
+0.12% |
7,500 |
2011/1/24 |
832 |
838 |
832 |
835 |
+0.12% |
2,500 |
2011/1/21 |
844 |
844 |
834 |
834 |
-0.71% |
3,600 |
2011/1/20 |
858 |
862 |
840 |
840 |
-2.33% |
3,900 |
2011/1/19 |
860 |
860 |
850 |
860 |
-0.23% |
11,600 |
2011/1/18 |
847 |
869 |
847 |
862 |
+1.89% |
16,300 |
2011/1/17 |
841 |
846 |
839 |
846 |
+0.71% |
7,400 |
2011/1/14 |
830 |
840 |
830 |
840 |
+0.96% |
9,500 |
2011/1/13 |
828 |
832 |
827 |
832 |
+0.73% |
8,600 |
2011/1/12 |
825 |
828 |
825 |
826 |
+0.12% |
1,600 |
2011/1/11 |
825 |
826 |
822 |
825 |
-0.36% |
5,700 |
2011/1/7 |
829 |
830 |
826 |
828 |
-0.36% |
3,500 |
2011/1/6 |
830 |
832 |
826 |
831 |
-0.24% |
2,900 |
2011/1/5 |
830 |
833 |
830 |
833 |
+0.12% |
2,300 |
2011/1/4 |
829 |
832 |
822 |
832 |
+0.85% |
3,800 |
2010/12/30 |
830 |
831 |
825 |
825 |
-0.72% |
2,700 |
2010/12/29 |
826 |
831 |
826 |
831 |
+1.22% |
2,700 |
2010/12/28 |
822 |
825 |
820 |
821 |
+0.00% |
5,200 |
2010/12/27 |
807 |
821 |
807 |
821 |
+2.88% |
5,300 |
2010/12/24 |
787 |
803 |
787 |
798 |
+0.50% |
4,400 |
2010/12/22 |
802 |
802 |
789 |
794 |
-1.24% |
2,200 |
2010/12/21 |
800 |
818 |
800 |
804 |
-0.37% |
1,900 |
2010/12/20 |
814 |
814 |
800 |
807 |
-0.98% |
1,000 |
2010/12/17 |
819 |
819 |
812 |
815 |
-1.21% |
3,300 |
2010/12/16 |
821 |
827 |
821 |
825 |
+0.12% |
1,100 |
2010/12/15 |
836 |
836 |
820 |
824 |
-1.55% |
4,000 |
2010/12/14 |
836 |
845 |
836 |
837 |
+0.12% |
3,100 |
2010/12/13 |
829 |
840 |
825 |
836 |
+0.84% |
7,300 |
2010/12/10 |
833 |
837 |
829 |
829 |
-0.36% |
2,400 |
2010/12/9 |
829 |
832 |
826 |
832 |
+0.48% |
2,400 |
2010/12/8 |
825 |
828 |
825 |
828 |
+0.98% |
3,700 |
2010/12/7 |
821 |
821 |
815 |
820 |
-0.61% |
1,900 |
2010/12/6 |
815 |
825 |
815 |
825 |
+1.23% |
8,400 |
2010/12/3 |
814 |
818 |
814 |
815 |
+0.25% |
1,000 |
2010/12/2 |
821 |
821 |
813 |
813 |
+0.37% |
1,800 |
2010/12/1 |
805 |
817 |
805 |
810 |
-0.49% |
3,500 |
2010/11/30 |
808 |
814 |
808 |
814 |
+0.74% |
1,400 |
2010/11/29 |
798 |
815 |
798 |
808 |
-0.12% |
2,500 |
2010/11/26 |
812 |
814 |
809 |
809 |
+0.00% |
900 |
2010/11/25 |
826 |
826 |
786 |
809 |
-3.00% |
5,000 |
2010/11/24 |
815 |
835 |
815 |
834 |
+0.48% |
2,600 |
2010/11/22 |
810 |
830 |
810 |
830 |
+2.47% |
6,900 |
2010/11/19 |
800 |
815 |
800 |
810 |
+0.87% |
8,000 |
2010/11/18 |
799 |
803 |
799 |
803 |
+0.50% |
9,100 |
2010/11/17 |
791 |
799 |
791 |
799 |
+0.63% |
7,100 |
2010/11/16 |
795 |
796 |
792 |
794 |
-0.13% |
2,600 |
2010/11/15 |
788 |
795 |
785 |
795 |
+0.76% |
8,000 |
2010/11/12 |
765 |
789 |
765 |
789 |
+1.28% |
16,000 |
2010/11/11 |
789 |
789 |
761 |
779 |
-0.89% |
26,400 |
2010/11/10 |
786 |
786 |
786 |
786 |
+14.58% |
3,900 |
2010/11/9 |
682 |
686 |
682 |
686 |
+0.15% |
1,600 |
2010/11/8 |
689 |
689 |
685 |
685 |
-0.58% |
300 |
2010/11/5 |
685 |
689 |
685 |
689 |
+1.32% |
700 |
2010/11/4 |
668 |
680 |
668 |
680 |
+1.64% |
900 |
2010/11/2 |
666 |
669 |
666 |
669 |
-0.15% |
200 |
2010/11/1 |
675 |
675 |
670 |
670 |
+0.60% |
300 |
2010/10/29 |
680 |
680 |
666 |
666 |
-2.06% |
1,600 |
2010/10/28 |
689 |
691 |
680 |
680 |
-2.16% |
2,200 |
2010/10/27 |
692 |
695 |
689 |
695 |
+0.29% |
700 |
2010/10/26 |
694 |
694 |
693 |
693 |
+0.00% |
900 |
2010/10/25 |
696 |
700 |
693 |
693 |
-0.86% |
2,100 |
2010/10/22 |
695 |
703 |
695 |
699 |
-0.57% |
600 |
2010/10/21 |
720 |
721 |
702 |
703 |
-2.09% |
2,700 |
2010/10/20 |
689 |
718 |
685 |
718 |
+3.01% |
5,000 |
2010/10/19 |
694 |
697 |
683 |
697 |
-0.43% |
1,800 |
2010/10/18 |
703 |
706 |
695 |
700 |
-1.69% |
2,400 |
2010/10/15 |
703 |
713 |
703 |
712 |
-0.84% |
2,600 |
2010/10/14 |
716 |
720 |
714 |
718 |
-0.55% |
3,800 |
2010/10/13 |
722 |
722 |
722 |
722 |
+0.00% |
700 |
2010/10/12 |
721 |
723 |
715 |
722 |
-0.69% |
2,100 |
2010/10/8 |
726 |
727 |
725 |
727 |
-0.41% |
1,200 |
2010/10/7 |
731 |
731 |
729 |
730 |
-0.54% |
1,100 |
2010/10/6 |
734 |
734 |
730 |
734 |
-0.54% |
2,100 |
2010/10/5 |
742 |
742 |
736 |
738 |
-0.54% |
3,300 |
2010/10/4 |
742 |
742 |
742 |
742 |
+0.00% |
400 |
2010/10/1 |
743 |
746 |
742 |
742 |
+0.00% |
1,500 |
2010/9/30 |
743 |
743 |
742 |
742 |
-0.13% |
1,500 |
2010/9/29 |
743 |
746 |
743 |
743 |
+0.00% |
3,500 |
2010/9/28 |
749 |
749 |
743 |
743 |
-2.11% |
1,600 |
2010/9/27 |
755 |
759 |
754 |
759 |
-0.13% |
700 |
2010/9/24 |
760 |
760 |
752 |
760 |
+0.00% |
1,700 |
2010/9/22 |
760 |
760 |
758 |
760 |
+0.00% |
1,200 |
2010/9/21 |
763 |
763 |
760 |
760 |
-0.39% |
1,600 |
2010/9/17 |
760 |
763 |
759 |
763 |
+0.26% |
1,000 |
2010/9/16 |
763 |
763 |
755 |
761 |
-0.26% |
2,300 |
2010/9/15 |
763 |
763 |
759 |
763 |
-0.13% |
1,800 |
2010/9/14 |
770 |
770 |
764 |
764 |
-1.42% |
1,000 |
2010/9/13 |
777 |
777 |
761 |
775 |
-0.26% |
2,200 |
2010/9/10 |
762 |
780 |
760 |
777 |
+1.97% |
4,900 |
2010/9/9 |
762 |
762 |
762 |
762 |
+0.00% |
500 |
2010/9/8 |
762 |
762 |
762 |
762 |
+0.13% |
100 |
2010/9/7 |
761 |
761 |
761 |
761 |
+0.26% |
300 |
2010/9/6 |
754 |
759 |
753 |
759 |
+0.93% |
300 |
2010/9/3 |
755 |
755 |
751 |
752 |
-0.40% |
1,900 |
2010/9/2 |
759 |
759 |
755 |
755 |
-0.53% |
2,000 |
2010/9/1 |
760 |
760 |
757 |
759 |
-0.13% |
700 |
2010/8/31 |
764 |
764 |
760 |
760 |
-0.52% |
1,700 |
2010/8/30 |
764 |
773 |
762 |
764 |
+0.26% |
2,900 |
2010/8/27 |
762 |
762 |
762 |
762 |
+0.40% |
100 |
2010/8/26 |
753 |
759 |
752 |
759 |
+0.80% |
2,100 |
2010/8/25 |
755 |
760 |
753 |
753 |
-1.31% |
1,600 |
2010/8/24 |
770 |
770 |
763 |
763 |
-1.55% |
400 |
2010/8/23 |
775 |
775 |
761 |
775 |
-0.64% |
1,300 |
2010/8/20 |
780 |
780 |
780 |
780 |
+0.00% |
100 |
2010/8/19 |
771 |
780 |
770 |
780 |
+0.65% |
500 |
2010/8/18 |
775 |
775 |
775 |
775 |
+1.04% |
100 |
2010/8/17 |
767 |
767 |
767 |
767 |
-0.39% |
100 |
2010/8/16 |
766 |
770 |
766 |
770 |
+0.00% |
800 |
2010/8/13 |
777 |
777 |
770 |
770 |
-1.16% |
1,500 |
2010/8/12 |
795 |
795 |
779 |
779 |
-2.62% |
2,300 |
2010/8/10 |
785 |
800 |
785 |
800 |
+0.00% |
800 |
2010/8/9 |
799 |
800 |
797 |
800 |
+0.38% |
2,100 |
2010/8/6 |
804 |
804 |
797 |
797 |
-1.12% |
1,300 |
2010/8/5 |
800 |
806 |
795 |
806 |
+0.75% |
1,300 |
2010/8/4 |
797 |
802 |
788 |
800 |
-0.62% |
1,400 |
2010/8/3 |
790 |
805 |
790 |
805 |
+2.55% |
1,800 |
2010/8/2 |
780 |
785 |
780 |
785 |
+1.03% |
500 |
2010/7/30 |
779 |
779 |
777 |
777 |
-0.13% |
1,200 |
2010/7/29 |
786 |
786 |
775 |
778 |
-0.51% |
700 |
2010/7/28 |
766 |
782 |
766 |
782 |
+1.69% |
1,100 |
2010/7/27 |
770 |
770 |
769 |
769 |
-0.13% |
800 |
2010/7/26 |
771 |
772 |
767 |
770 |
+0.00% |
6,700 |
|