日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/5/26 |
580 |
581 |
553 |
557 |
-3.97% |
202,000 |
2011/5/25 |
568 |
595 |
551 |
580 |
+3.57% |
396,000 |
2011/5/24 |
547 |
561 |
547 |
560 |
+2.56% |
178,000 |
2011/5/23 |
548 |
551 |
542 |
546 |
-0.18% |
115,000 |
2011/5/20 |
546 |
549 |
545 |
547 |
-0.18% |
82,000 |
2011/5/19 |
549 |
552 |
546 |
548 |
-0.18% |
68,000 |
2011/5/18 |
547 |
550 |
543 |
549 |
+0.37% |
117,000 |
2011/5/17 |
546 |
549 |
546 |
547 |
+1.11% |
47,000 |
2011/5/16 |
543 |
545 |
541 |
541 |
-0.55% |
111,000 |
2011/5/13 |
542 |
546 |
539 |
544 |
+0.18% |
186,000 |
2011/5/12 |
541 |
545 |
539 |
543 |
-0.55% |
83,000 |
2011/5/11 |
550 |
550 |
541 |
546 |
-0.55% |
107,000 |
2011/5/10 |
546 |
551 |
545 |
549 |
+1.10% |
75,000 |
2011/5/9 |
550 |
552 |
542 |
543 |
-1.09% |
141,000 |
2011/5/6 |
553 |
553 |
542 |
549 |
-0.90% |
111,000 |
2011/5/2 |
546 |
554 |
543 |
554 |
+1.28% |
164,000 |
2011/4/28 |
534 |
547 |
534 |
547 |
+2.24% |
205,000 |
2011/4/27 |
535 |
537 |
533 |
535 |
+0.75% |
116,000 |
2011/4/26 |
537 |
537 |
529 |
531 |
-0.75% |
97,000 |
2011/4/25 |
537 |
539 |
533 |
535 |
-0.19% |
132,000 |
2011/4/22 |
534 |
538 |
532 |
536 |
+0.56% |
79,000 |
2011/4/21 |
533 |
536 |
531 |
533 |
+0.38% |
98,000 |
2011/4/20 |
520 |
533 |
520 |
531 |
+2.12% |
157,000 |
2011/4/19 |
517 |
521 |
515 |
520 |
-0.38% |
224,000 |
2011/4/18 |
539 |
541 |
517 |
522 |
-2.25% |
482,000 |
2011/4/15 |
555 |
559 |
531 |
534 |
-4.81% |
467,000 |
2011/4/14 |
544 |
564 |
540 |
561 |
-2.26% |
336,000 |
2011/4/13 |
570 |
580 |
568 |
574 |
+0.00% |
196,000 |
2011/4/12 |
572 |
578 |
572 |
574 |
-0.69% |
93,000 |
2011/4/11 |
572 |
580 |
572 |
578 |
+0.87% |
76,000 |
2011/4/8 |
563 |
576 |
563 |
573 |
+1.06% |
130,000 |
2011/4/7 |
568 |
570 |
562 |
567 |
-0.18% |
117,000 |
2011/4/6 |
571 |
575 |
563 |
568 |
-0.35% |
116,000 |
2011/4/5 |
571 |
573 |
564 |
570 |
-1.72% |
131,000 |
2011/4/4 |
583 |
594 |
580 |
580 |
-0.51% |
115,000 |
2011/4/1 |
600 |
601 |
583 |
583 |
-3.00% |
127,000 |
2011/3/31 |
594 |
607 |
590 |
601 |
+0.50% |
111,000 |
2011/3/30 |
588 |
598 |
587 |
598 |
+2.57% |
93,000 |
2011/3/29 |
572 |
587 |
570 |
583 |
+2.10% |
116,000 |
2011/3/28 |
582 |
583 |
566 |
571 |
-0.70% |
138,000 |
2011/3/25 |
584 |
584 |
571 |
575 |
+0.17% |
79,000 |
2011/3/24 |
572 |
583 |
572 |
574 |
+0.53% |
86,000 |
2011/3/23 |
581 |
581 |
568 |
571 |
-1.04% |
124,000 |
2011/3/22 |
570 |
579 |
561 |
577 |
+3.04% |
166,000 |
2011/3/18 |
538 |
562 |
537 |
560 |
+2.19% |
301,000 |
2011/3/17 |
526 |
556 |
522 |
548 |
+0.92% |
288,000 |
2011/3/16 |
529 |
543 |
520 |
543 |
+1.88% |
399,000 |
2011/3/15 |
546 |
546 |
512 |
533 |
-5.16% |
527,000 |
2011/3/14 |
570 |
570 |
530 |
562 |
-6.80% |
381,000 |
2011/3/11 |
606 |
608 |
603 |
603 |
-1.15% |
297,000 |
2011/3/10 |
614 |
614 |
610 |
610 |
-0.65% |
154,000 |
2011/3/9 |
616 |
618 |
614 |
614 |
-0.32% |
38,000 |
2011/3/8 |
615 |
623 |
615 |
616 |
-0.16% |
97,000 |
2011/3/7 |
619 |
624 |
617 |
617 |
-0.16% |
180,000 |
2011/3/4 |
620 |
624 |
618 |
618 |
+0.65% |
95,000 |
2011/3/3 |
610 |
616 |
610 |
614 |
+0.00% |
67,000 |
2011/3/2 |
618 |
619 |
614 |
614 |
-0.81% |
179,000 |
2011/3/1 |
617 |
625 |
617 |
619 |
+1.31% |
167,000 |
2011/2/28 |
613 |
613 |
605 |
611 |
-0.65% |
301,000 |
2011/2/25 |
620 |
620 |
612 |
615 |
-0.81% |
269,000 |
2011/2/24 |
618 |
629 |
618 |
620 |
-3.12% |
379,000 |
2011/2/23 |
641 |
643 |
639 |
640 |
+0.00% |
318,000 |
2011/2/22 |
642 |
644 |
638 |
640 |
-0.47% |
196,000 |
2011/2/21 |
643 |
645 |
642 |
643 |
+0.31% |
151,000 |
2011/2/18 |
640 |
642 |
638 |
641 |
+0.63% |
175,000 |
2011/2/17 |
645 |
646 |
634 |
637 |
-1.24% |
380,000 |
2011/2/16 |
647 |
649 |
644 |
645 |
-0.46% |
140,000 |
2011/2/15 |
650 |
652 |
646 |
648 |
-0.15% |
156,000 |
2011/2/14 |
645 |
649 |
644 |
649 |
+0.62% |
155,000 |
2011/2/10 |
645 |
647 |
643 |
645 |
-0.15% |
93,000 |
2011/2/9 |
646 |
646 |
640 |
646 |
+0.31% |
108,000 |
2011/2/8 |
647 |
648 |
642 |
644 |
-0.46% |
183,000 |
2011/2/7 |
649 |
650 |
646 |
647 |
-0.15% |
80,000 |
2011/2/4 |
643 |
649 |
643 |
648 |
+0.31% |
108,000 |
2011/2/3 |
649 |
649 |
642 |
646 |
+0.31% |
101,000 |
2011/2/2 |
640 |
648 |
640 |
644 |
+1.10% |
107,000 |
2011/2/1 |
636 |
641 |
631 |
637 |
+0.00% |
169,000 |
2011/1/31 |
635 |
645 |
631 |
637 |
-0.62% |
203,000 |
2011/1/28 |
645 |
647 |
641 |
641 |
-0.62% |
206,000 |
2011/1/27 |
644 |
649 |
642 |
645 |
-0.15% |
458,000 |
2011/1/26 |
647 |
652 |
646 |
646 |
-1.22% |
142,000 |
2011/1/25 |
650 |
658 |
639 |
654 |
+1.40% |
177,000 |
2011/1/24 |
656 |
657 |
640 |
645 |
+0.31% |
263,000 |
2011/1/21 |
652 |
655 |
642 |
643 |
-1.68% |
276,000 |
2011/1/20 |
655 |
658 |
652 |
654 |
-0.46% |
58,000 |
2011/1/19 |
664 |
664 |
655 |
657 |
-0.76% |
116,000 |
2011/1/18 |
656 |
664 |
656 |
662 |
+1.22% |
160,000 |
2011/1/17 |
659 |
666 |
654 |
654 |
+0.15% |
229,000 |
2011/1/14 |
648 |
661 |
648 |
653 |
+0.31% |
277,000 |
2011/1/13 |
655 |
655 |
648 |
651 |
+0.00% |
151,000 |
2011/1/12 |
654 |
660 |
651 |
651 |
-0.61% |
158,000 |
2011/1/11 |
643 |
656 |
643 |
655 |
+0.92% |
145,000 |
2011/1/7 |
657 |
659 |
648 |
649 |
-0.46% |
110,000 |
2011/1/6 |
652 |
657 |
644 |
652 |
+0.00% |
198,000 |
2011/1/5 |
651 |
655 |
650 |
652 |
+0.77% |
215,000 |
2011/1/4 |
648 |
649 |
642 |
647 |
+1.41% |
226,000 |
2010/12/30 |
642 |
649 |
635 |
638 |
-1.09% |
213,000 |
2010/12/29 |
639 |
649 |
639 |
645 |
+2.06% |
435,000 |
2010/12/28 |
631 |
637 |
627 |
632 |
+0.16% |
116,000 |
2010/12/27 |
630 |
638 |
630 |
631 |
+1.12% |
269,000 |
2010/12/24 |
614 |
625 |
614 |
624 |
+1.63% |
264,000 |
2010/12/22 |
613 |
619 |
613 |
614 |
+0.33% |
219,000 |
2010/12/21 |
612 |
616 |
612 |
612 |
-0.33% |
113,000 |
2010/12/20 |
610 |
617 |
610 |
614 |
+0.66% |
267,000 |
2010/12/17 |
611 |
614 |
607 |
610 |
-0.16% |
211,000 |
2010/12/16 |
616 |
617 |
611 |
611 |
-0.81% |
182,000 |
2010/12/15 |
612 |
617 |
610 |
616 |
+1.15% |
332,000 |
2010/12/14 |
609 |
611 |
607 |
609 |
+0.00% |
199,000 |
2010/12/13 |
611 |
612 |
605 |
609 |
+0.16% |
265,000 |
2010/12/10 |
610 |
618 |
607 |
608 |
-0.16% |
466,000 |
2010/12/9 |
615 |
617 |
609 |
609 |
-0.65% |
208,000 |
2010/12/8 |
615 |
620 |
610 |
613 |
-0.16% |
303,000 |
2010/12/7 |
613 |
614 |
610 |
614 |
-0.97% |
131,000 |
2010/12/6 |
613 |
620 |
613 |
620 |
+0.65% |
81,000 |
2010/12/3 |
621 |
623 |
615 |
616 |
+0.16% |
129,000 |
2010/12/2 |
615 |
617 |
609 |
615 |
+1.32% |
137,000 |
2010/12/1 |
605 |
610 |
602 |
607 |
+0.33% |
201,000 |
2010/11/30 |
622 |
626 |
605 |
605 |
-3.20% |
366,000 |
2010/11/29 |
615 |
628 |
615 |
625 |
+1.63% |
198,000 |
2010/11/26 |
624 |
624 |
611 |
615 |
-1.76% |
374,000 |
2010/11/25 |
629 |
632 |
621 |
626 |
-0.32% |
126,000 |
2010/11/24 |
633 |
638 |
623 |
628 |
-1.10% |
194,000 |
2010/11/22 |
626 |
638 |
626 |
635 |
+2.25% |
220,000 |
|