日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/7/26 |
520 |
535 |
520 |
535 |
+0.94% |
2,900 |
2011/7/25 |
542 |
542 |
528 |
530 |
-1.49% |
3,500 |
2011/7/22 |
527 |
540 |
527 |
538 |
+0.19% |
800 |
2011/7/21 |
536 |
537 |
536 |
537 |
-1.10% |
4,500 |
2011/7/20 |
530 |
543 |
530 |
543 |
+0.56% |
3,600 |
2011/7/19 |
530 |
540 |
530 |
540 |
+1.89% |
4,900 |
2011/7/15 |
530 |
535 |
530 |
530 |
+0.95% |
1,500 |
2011/7/14 |
525 |
525 |
525 |
525 |
-1.87% |
100 |
2011/7/13 |
528 |
540 |
528 |
535 |
-0.56% |
1,800 |
2011/7/11 |
521 |
538 |
521 |
538 |
+1.51% |
1,300 |
2011/7/7 |
538 |
538 |
530 |
530 |
+0.00% |
400 |
2011/7/5 |
540 |
540 |
530 |
530 |
+0.00% |
300 |
2011/7/4 |
527 |
540 |
520 |
530 |
-1.30% |
5,400 |
2011/7/1 |
535 |
537 |
535 |
537 |
+0.19% |
1,600 |
2011/6/30 |
517 |
536 |
517 |
536 |
+2.10% |
900 |
2011/6/29 |
533 |
538 |
525 |
525 |
-0.38% |
1,400 |
2011/6/28 |
530 |
539 |
527 |
527 |
-0.57% |
4,900 |
2011/6/27 |
535 |
535 |
521 |
530 |
+1.34% |
1,900 |
2011/6/24 |
536 |
536 |
520 |
523 |
-2.24% |
11,600 |
2011/6/23 |
525 |
535 |
522 |
535 |
+0.94% |
2,700 |
2011/6/22 |
515 |
530 |
515 |
530 |
+2.91% |
3,100 |
2011/6/21 |
515 |
515 |
515 |
515 |
+0.00% |
100 |
2011/6/20 |
500 |
515 |
500 |
515 |
+4.04% |
2,000 |
2011/6/17 |
512 |
512 |
495 |
495 |
-1.39% |
1,200 |
2011/6/16 |
502 |
502 |
502 |
502 |
-0.40% |
400 |
2011/6/14 |
504 |
504 |
504 |
504 |
-1.95% |
200 |
2011/6/10 |
519 |
525 |
514 |
514 |
-1.15% |
8,900 |
2011/6/9 |
520 |
520 |
515 |
520 |
+0.19% |
1,800 |
2011/6/8 |
519 |
520 |
519 |
519 |
+0.19% |
1,600 |
2011/6/7 |
510 |
518 |
510 |
518 |
+1.57% |
2,000 |
2011/6/6 |
510 |
510 |
510 |
510 |
+3.03% |
700 |
2011/6/2 |
490 |
495 |
490 |
495 |
-2.94% |
3,200 |
2011/6/1 |
506 |
510 |
505 |
510 |
+0.00% |
1,000 |
2011/5/31 |
501 |
510 |
500 |
510 |
+0.20% |
17,700 |
2011/5/30 |
500 |
509 |
500 |
509 |
+1.80% |
6,800 |
2011/5/27 |
491 |
505 |
490 |
500 |
-1.57% |
17,600 |
2011/5/26 |
482 |
508 |
482 |
508 |
+3.67% |
6,000 |
2011/5/25 |
500 |
500 |
490 |
490 |
-1.01% |
4,200 |
2011/5/24 |
490 |
495 |
487 |
495 |
+1.02% |
15,000 |
2011/5/23 |
489 |
491 |
489 |
490 |
+0.20% |
15,100 |
2011/5/20 |
505 |
505 |
488 |
489 |
-1.61% |
8,300 |
2011/5/19 |
494 |
504 |
492 |
497 |
+0.00% |
21,900 |
2011/5/18 |
499 |
500 |
488 |
497 |
-0.60% |
7,100 |
2011/5/17 |
492 |
505 |
492 |
500 |
-2.53% |
14,700 |
2011/5/16 |
479 |
520 |
479 |
513 |
+16.59% |
17,200 |
2011/5/13 |
460 |
460 |
440 |
440 |
-0.23% |
300 |
2011/5/12 |
450 |
460 |
441 |
441 |
+0.23% |
2,400 |
2011/5/10 |
440 |
440 |
440 |
440 |
-1.12% |
100 |
2011/5/9 |
440 |
445 |
440 |
445 |
+1.83% |
1,200 |
2011/5/6 |
437 |
437 |
437 |
437 |
+0.00% |
2,000 |
2011/5/2 |
427 |
437 |
427 |
437 |
+4.30% |
4,300 |
2011/4/28 |
419 |
419 |
403 |
419 |
+0.00% |
300 |
2011/4/27 |
409 |
419 |
408 |
419 |
-1.41% |
1,300 |
2011/4/26 |
426 |
426 |
425 |
425 |
-2.07% |
300 |
2011/4/25 |
434 |
434 |
434 |
434 |
-2.47% |
2,400 |
2011/4/22 |
420 |
445 |
420 |
445 |
+5.95% |
900 |
2011/4/21 |
419 |
420 |
419 |
420 |
+0.24% |
1,100 |
2011/4/20 |
419 |
419 |
413 |
419 |
+0.00% |
600 |
2011/4/19 |
419 |
419 |
419 |
419 |
+0.00% |
100 |
2011/4/18 |
419 |
419 |
419 |
419 |
-1.41% |
100 |
2011/4/15 |
425 |
425 |
425 |
425 |
-0.47% |
100 |
2011/4/14 |
427 |
427 |
427 |
427 |
+2.64% |
200 |
2011/4/12 |
407 |
428 |
400 |
416 |
-3.26% |
1,700 |
2011/4/6 |
420 |
430 |
420 |
430 |
-2.27% |
1,600 |
2011/4/4 |
440 |
440 |
440 |
440 |
+2.33% |
100 |
2011/4/1 |
430 |
430 |
430 |
430 |
-4.44% |
300 |
2011/3/31 |
450 |
450 |
450 |
450 |
+0.90% |
100 |
2011/3/30 |
446 |
446 |
446 |
446 |
+1.83% |
100 |
2011/3/29 |
438 |
438 |
438 |
438 |
+5.54% |
100 |
2011/3/28 |
410 |
423 |
402 |
415 |
-1.89% |
1,100 |
2011/3/25 |
423 |
423 |
423 |
423 |
+1.93% |
2,900 |
2011/3/24 |
422 |
422 |
415 |
415 |
-1.43% |
600 |
2011/3/23 |
421 |
421 |
411 |
421 |
-1.17% |
400 |
2011/3/22 |
426 |
426 |
426 |
426 |
+1.91% |
1,600 |
2011/3/15 |
419 |
419 |
379 |
418 |
-0.48% |
2,100 |
2011/3/14 |
400 |
420 |
399 |
420 |
-0.94% |
1,100 |
2011/3/11 |
424 |
424 |
424 |
424 |
+0.00% |
100 |
2011/3/10 |
424 |
424 |
424 |
424 |
+1.19% |
100 |
2011/3/9 |
419 |
419 |
419 |
419 |
+0.24% |
100 |
2011/3/8 |
418 |
418 |
418 |
418 |
+1.95% |
100 |
2011/3/7 |
408 |
410 |
408 |
410 |
+2.50% |
200 |
2011/3/4 |
400 |
400 |
400 |
400 |
-2.91% |
300 |
2011/3/3 |
412 |
412 |
412 |
412 |
-2.14% |
100 |
2011/3/1 |
421 |
421 |
421 |
421 |
+1.45% |
100 |
2011/2/28 |
419 |
419 |
415 |
415 |
+0.48% |
200 |
2011/2/25 |
421 |
421 |
413 |
413 |
-0.72% |
2,800 |
2011/2/24 |
420 |
420 |
416 |
416 |
-0.95% |
700 |
2011/2/23 |
420 |
420 |
420 |
420 |
+0.00% |
200 |
2011/2/22 |
420 |
420 |
420 |
420 |
-0.24% |
200 |
2011/2/21 |
421 |
421 |
421 |
421 |
-0.24% |
200 |
2011/2/18 |
420 |
422 |
420 |
422 |
+0.48% |
600 |
2011/2/17 |
420 |
420 |
420 |
420 |
+0.00% |
100 |
2011/2/15 |
420 |
420 |
420 |
420 |
+3.19% |
200 |
2011/2/14 |
407 |
418 |
407 |
407 |
+0.74% |
900 |
2011/2/8 |
404 |
404 |
404 |
404 |
+4.12% |
200 |
2011/2/7 |
388 |
388 |
388 |
388 |
-3.24% |
100 |
2011/2/4 |
385 |
401 |
385 |
401 |
-1.72% |
1,100 |
2011/2/1 |
410 |
410 |
408 |
408 |
-2.86% |
400 |
2011/1/31 |
420 |
420 |
420 |
420 |
+2.94% |
200 |
2011/1/27 |
395 |
408 |
395 |
408 |
-2.39% |
800 |
2011/1/25 |
418 |
418 |
418 |
418 |
-0.48% |
2,600 |
2011/1/24 |
422 |
422 |
420 |
420 |
+0.24% |
1,300 |
2011/1/21 |
419 |
419 |
419 |
419 |
+0.00% |
200 |
2011/1/20 |
419 |
419 |
419 |
419 |
+0.00% |
100 |
2011/1/19 |
419 |
419 |
419 |
419 |
+1.21% |
100 |
2011/1/18 |
414 |
414 |
414 |
414 |
+1.97% |
100 |
2011/1/17 |
422 |
422 |
406 |
406 |
-3.79% |
400 |
2011/1/11 |
417 |
422 |
417 |
422 |
-0.47% |
300 |
2010/12/24 |
424 |
424 |
424 |
424 |
-1.17% |
5,500 |
2010/12/22 |
430 |
430 |
427 |
429 |
-0.23% |
2,100 |
2010/12/21 |
418 |
430 |
415 |
430 |
+2.87% |
2,400 |
2010/12/20 |
418 |
418 |
418 |
418 |
+0.00% |
100 |
2010/12/17 |
418 |
418 |
415 |
418 |
+0.00% |
1,200 |
2010/12/16 |
418 |
418 |
418 |
418 |
+0.24% |
100 |
2010/12/15 |
417 |
417 |
417 |
417 |
-0.24% |
100 |
2010/12/14 |
405 |
418 |
405 |
418 |
+0.24% |
500 |
2010/12/13 |
417 |
417 |
417 |
417 |
-0.24% |
100 |
2010/12/10 |
386 |
418 |
386 |
418 |
+0.48% |
8,300 |
2010/12/9 |
416 |
416 |
416 |
416 |
-0.24% |
1,600 |
2010/12/8 |
417 |
417 |
417 |
417 |
+0.48% |
100 |
2010/12/7 |
409 |
415 |
407 |
415 |
+1.22% |
1,500 |
2010/12/6 |
410 |
410 |
410 |
410 |
+0.99% |
200 |
2010/12/3 |
409 |
410 |
406 |
406 |
-1.93% |
1,400 |
|