日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/3/18 |
159 |
159 |
159 |
159 |
-1.85% |
3,000 |
2010/3/15 |
157 |
162 |
157 |
162 |
+0.00% |
3,000 |
2010/3/12 |
161 |
162 |
161 |
162 |
+0.62% |
7,000 |
2010/3/11 |
161 |
161 |
161 |
161 |
+0.62% |
3,000 |
2010/3/10 |
160 |
160 |
160 |
160 |
-0.62% |
1,000 |
2010/3/9 |
161 |
161 |
161 |
161 |
+0.00% |
1,000 |
2010/3/8 |
161 |
161 |
161 |
161 |
+0.62% |
2,000 |
2010/3/5 |
160 |
160 |
160 |
160 |
-1.23% |
2,000 |
2010/3/4 |
157 |
162 |
157 |
162 |
+0.62% |
10,000 |
2010/3/3 |
161 |
161 |
161 |
161 |
+0.00% |
2,000 |
2010/3/2 |
161 |
161 |
161 |
161 |
+0.00% |
5,000 |
2010/3/1 |
156 |
161 |
156 |
161 |
+1.90% |
11,000 |
2010/2/26 |
162 |
163 |
155 |
158 |
-3.07% |
22,000 |
2010/2/25 |
163 |
163 |
161 |
163 |
-1.21% |
7,000 |
2010/2/24 |
161 |
165 |
161 |
165 |
+0.00% |
24,000 |
2010/2/23 |
166 |
166 |
165 |
165 |
+0.00% |
5,000 |
2010/2/22 |
163 |
165 |
163 |
165 |
-0.60% |
13,000 |
2010/2/18 |
165 |
166 |
165 |
166 |
+1.22% |
5,000 |
2010/2/17 |
160 |
164 |
160 |
164 |
+0.61% |
6,000 |
2010/2/12 |
162 |
163 |
161 |
163 |
-1.81% |
5,000 |
2010/2/10 |
167 |
167 |
162 |
166 |
-3.49% |
18,000 |
2010/2/9 |
168 |
172 |
168 |
172 |
-2.27% |
2,000 |
2010/2/4 |
176 |
176 |
176 |
176 |
+0.57% |
2,000 |
2010/2/3 |
173 |
175 |
173 |
175 |
+1.16% |
6,000 |
2010/2/2 |
171 |
173 |
171 |
173 |
+1.76% |
4,000 |
2010/2/1 |
170 |
170 |
170 |
170 |
+0.00% |
2,000 |
2010/1/28 |
170 |
170 |
170 |
170 |
+0.00% |
2,000 |
2010/1/26 |
170 |
170 |
170 |
170 |
+0.00% |
1,000 |
2010/1/25 |
170 |
170 |
169 |
170 |
-0.58% |
9,000 |
2010/1/22 |
171 |
171 |
169 |
171 |
-1.72% |
7,000 |
2010/1/21 |
173 |
174 |
173 |
174 |
+0.58% |
13,000 |
2010/1/20 |
171 |
173 |
171 |
173 |
-0.57% |
2,000 |
2010/1/18 |
174 |
174 |
174 |
174 |
+0.58% |
2,000 |
2010/1/15 |
171 |
173 |
171 |
173 |
-1.14% |
3,000 |
2010/1/13 |
174 |
175 |
170 |
175 |
+1.16% |
16,000 |
2010/1/12 |
175 |
175 |
172 |
173 |
-0.57% |
10,000 |
2010/1/8 |
174 |
174 |
174 |
174 |
+2.35% |
2,000 |
2010/1/7 |
170 |
170 |
170 |
170 |
-1.73% |
1,000 |
2010/1/5 |
174 |
175 |
173 |
173 |
-2.26% |
5,000 |
2010/1/4 |
177 |
177 |
177 |
177 |
+2.31% |
23,000 |
2009/12/30 |
173 |
173 |
173 |
173 |
-0.57% |
10,000 |
2009/12/29 |
177 |
177 |
174 |
174 |
-0.57% |
5,000 |
2009/12/28 |
175 |
175 |
175 |
175 |
+1.16% |
8,000 |
2009/12/22 |
173 |
173 |
173 |
173 |
+1.17% |
1,000 |
2009/12/21 |
170 |
171 |
170 |
171 |
-1.16% |
7,000 |
2009/12/18 |
175 |
175 |
173 |
173 |
+0.00% |
3,000 |
2009/12/17 |
172 |
175 |
172 |
173 |
+4.22% |
15,000 |
2009/12/16 |
168 |
168 |
166 |
166 |
-2.35% |
4,000 |
2009/12/15 |
167 |
170 |
167 |
170 |
+1.80% |
31,000 |
2009/12/14 |
164 |
167 |
162 |
167 |
+1.21% |
48,000 |
2009/12/11 |
164 |
167 |
162 |
165 |
-1.79% |
80,000 |
2009/12/10 |
165 |
168 |
161 |
168 |
+29.23% |
102,000 |
2009/12/9 |
135 |
135 |
126 |
130 |
-6.47% |
5,000 |
2009/12/8 |
139 |
139 |
139 |
139 |
+1.46% |
3,000 |
2009/12/3 |
137 |
137 |
137 |
137 |
+0.00% |
1,000 |
2009/12/1 |
137 |
137 |
137 |
137 |
+1.48% |
1,000 |
2009/11/30 |
135 |
135 |
135 |
135 |
+3.85% |
2,000 |
2009/11/27 |
130 |
130 |
130 |
130 |
+0.00% |
2,000 |
2009/11/20 |
131 |
131 |
130 |
130 |
-3.70% |
2,000 |
2009/11/12 |
135 |
135 |
135 |
135 |
+1.50% |
2,000 |
2009/11/11 |
133 |
133 |
133 |
133 |
-6.34% |
1,000 |
2009/11/9 |
142 |
142 |
142 |
142 |
-1.39% |
1,000 |
2009/11/5 |
144 |
144 |
144 |
144 |
+2.13% |
1,000 |
2009/11/4 |
134 |
141 |
134 |
141 |
-5.37% |
3,000 |
2009/11/2 |
149 |
149 |
149 |
149 |
-1.32% |
1,000 |
2009/10/28 |
151 |
151 |
151 |
151 |
+4.86% |
2,000 |
2009/10/22 |
143 |
144 |
143 |
144 |
-5.88% |
5,000 |
2009/10/1 |
153 |
153 |
153 |
153 |
+0.00% |
1,000 |
2009/9/28 |
153 |
153 |
153 |
153 |
+6.99% |
2,000 |
2009/9/25 |
144 |
144 |
143 |
143 |
-3.38% |
3,000 |
2009/9/18 |
148 |
148 |
148 |
148 |
-0.67% |
1,000 |
2009/9/16 |
149 |
149 |
149 |
149 |
+0.00% |
1,000 |
2009/9/9 |
149 |
149 |
149 |
149 |
+0.68% |
1,000 |
2009/9/8 |
148 |
148 |
148 |
148 |
+2.07% |
1,000 |
2009/9/7 |
147 |
147 |
145 |
145 |
-3.33% |
7,000 |
2009/9/2 |
150 |
150 |
150 |
150 |
-1.96% |
2,000 |
2009/9/1 |
154 |
154 |
153 |
153 |
-1.29% |
4,000 |
2009/8/28 |
154 |
155 |
154 |
155 |
+0.00% |
2,000 |
2009/8/21 |
155 |
155 |
155 |
155 |
+3.33% |
1,000 |
2009/8/20 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2009/8/10 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2009/8/6 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2009/8/5 |
143 |
150 |
143 |
150 |
-2.60% |
4,000 |
2009/8/4 |
154 |
154 |
154 |
154 |
+0.00% |
1,000 |
2009/8/3 |
154 |
154 |
154 |
154 |
+1.99% |
1,000 |
2009/7/31 |
151 |
151 |
151 |
151 |
+1.34% |
1,000 |
2009/7/28 |
150 |
150 |
149 |
149 |
-2.61% |
10,000 |
2009/7/27 |
148 |
153 |
148 |
153 |
+8.51% |
4,000 |
2009/7/24 |
141 |
141 |
141 |
141 |
+0.71% |
1,000 |
2009/7/23 |
140 |
140 |
140 |
140 |
+6.87% |
2,000 |
2009/7/14 |
131 |
131 |
131 |
131 |
-0.76% |
1,000 |
2009/7/13 |
132 |
132 |
132 |
132 |
-1.49% |
1,000 |
2009/7/10 |
140 |
140 |
133 |
134 |
-1.47% |
11,000 |
2009/7/9 |
136 |
136 |
136 |
136 |
-2.86% |
1,000 |
2009/7/8 |
140 |
140 |
140 |
140 |
+0.00% |
1,000 |
2009/7/7 |
140 |
140 |
140 |
140 |
+0.00% |
2,000 |
2009/7/3 |
140 |
140 |
140 |
140 |
+2.94% |
1,000 |
2009/7/2 |
136 |
136 |
136 |
136 |
-0.73% |
1,000 |
2009/6/30 |
135 |
137 |
135 |
137 |
-6.80% |
4,000 |
2009/6/29 |
141 |
147 |
141 |
147 |
+5.00% |
2,000 |
2009/6/26 |
140 |
140 |
140 |
140 |
-3.45% |
1,000 |
2009/6/22 |
145 |
145 |
145 |
145 |
+8.21% |
1,000 |
2009/6/10 |
134 |
134 |
134 |
134 |
+7.20% |
3,000 |
2009/6/5 |
125 |
125 |
125 |
125 |
-3.85% |
1,000 |
2009/6/1 |
130 |
130 |
130 |
130 |
+4.84% |
2,000 |
2009/5/29 |
124 |
124 |
124 |
124 |
-6.77% |
2,000 |
2009/5/28 |
133 |
133 |
133 |
133 |
+1.53% |
2,000 |
2009/5/27 |
131 |
131 |
131 |
131 |
-1.50% |
1,000 |
2009/5/21 |
133 |
133 |
133 |
133 |
+12.71% |
2,000 |
2009/5/20 |
111 |
118 |
111 |
118 |
-1.67% |
12,000 |
2009/5/19 |
121 |
121 |
120 |
120 |
+0.00% |
2,000 |
2009/5/18 |
120 |
120 |
120 |
120 |
+1.69% |
1,000 |
2009/5/12 |
119 |
119 |
118 |
118 |
-11.94% |
2,000 |
2009/5/1 |
134 |
134 |
134 |
134 |
+4.69% |
3,000 |
2009/4/28 |
128 |
128 |
128 |
128 |
+12.28% |
2,000 |
2009/4/24 |
114 |
114 |
114 |
114 |
+0.00% |
15,000 |
2009/4/23 |
114 |
114 |
114 |
114 |
+0.00% |
1,000 |
2009/4/22 |
115 |
115 |
114 |
114 |
+0.00% |
4,000 |
2009/4/17 |
114 |
114 |
114 |
114 |
-4.20% |
1,000 |
2009/4/16 |
119 |
119 |
119 |
119 |
+7.21% |
1,000 |
2009/4/14 |
111 |
111 |
111 |
111 |
+0.91% |
3,000 |
2009/4/13 |
110 |
110 |
110 |
110 |
+0.00% |
1,000 |
2009/4/10 |
110 |
110 |
110 |
110 |
-8.33% |
4,000 |
|