日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
390 |
390 |
365 |
387 |
-0.77% |
10,100 |
2011/9/26 |
384 |
400 |
384 |
390 |
-6.25% |
9,100 |
2011/9/22 |
419 |
419 |
410 |
416 |
+0.97% |
6,500 |
2011/9/21 |
412 |
414 |
410 |
412 |
+0.98% |
5,900 |
2011/9/20 |
404 |
408 |
404 |
408 |
+1.24% |
1,600 |
2011/9/16 |
403 |
403 |
403 |
403 |
+0.25% |
200 |
2011/9/15 |
402 |
403 |
402 |
402 |
-1.47% |
20,300 |
2011/9/14 |
408 |
408 |
408 |
408 |
+0.99% |
100 |
2011/9/13 |
397 |
404 |
397 |
404 |
+1.51% |
1,100 |
2011/9/12 |
393 |
401 |
393 |
398 |
-0.75% |
4,900 |
2011/9/9 |
400 |
401 |
400 |
401 |
-0.25% |
7,100 |
2011/9/8 |
401 |
410 |
401 |
402 |
+0.25% |
3,700 |
2011/9/7 |
401 |
401 |
401 |
401 |
+0.25% |
100 |
2011/9/6 |
399 |
402 |
399 |
400 |
+0.00% |
600 |
2011/9/5 |
400 |
400 |
400 |
400 |
-1.48% |
2,200 |
2011/9/2 |
407 |
407 |
406 |
406 |
+0.00% |
800 |
2011/8/31 |
406 |
406 |
406 |
406 |
-1.46% |
2,100 |
2011/8/30 |
409 |
412 |
409 |
412 |
+0.24% |
700 |
2011/8/29 |
411 |
411 |
411 |
411 |
-0.48% |
200 |
2011/8/24 |
412 |
413 |
412 |
413 |
+0.24% |
600 |
2011/8/23 |
423 |
423 |
412 |
412 |
+1.23% |
4,700 |
2011/8/22 |
400 |
407 |
400 |
407 |
+0.49% |
1,400 |
2011/8/19 |
406 |
413 |
405 |
405 |
-1.22% |
5,000 |
2011/8/18 |
405 |
410 |
405 |
410 |
+1.74% |
3,500 |
2011/8/17 |
402 |
403 |
401 |
403 |
+0.75% |
1,000 |
2011/8/16 |
400 |
400 |
400 |
400 |
+1.01% |
2,000 |
2011/8/15 |
396 |
396 |
396 |
396 |
+0.25% |
300 |
2011/8/12 |
390 |
395 |
390 |
395 |
+2.33% |
600 |
2011/8/11 |
385 |
386 |
385 |
386 |
-3.02% |
300 |
2011/8/10 |
395 |
398 |
394 |
398 |
+0.76% |
800 |
2011/8/9 |
392 |
395 |
376 |
395 |
+0.77% |
6,400 |
2011/8/8 |
390 |
400 |
389 |
392 |
+0.00% |
1,900 |
2011/8/5 |
398 |
398 |
390 |
392 |
-2.24% |
5,800 |
2011/8/4 |
401 |
405 |
397 |
401 |
+0.25% |
2,500 |
2011/8/3 |
403 |
403 |
393 |
400 |
-3.15% |
2,100 |
2011/8/2 |
402 |
413 |
400 |
413 |
+2.99% |
4,000 |
2011/8/1 |
402 |
402 |
401 |
401 |
-0.74% |
1,400 |
2011/7/29 |
407 |
409 |
401 |
404 |
-1.46% |
10,700 |
2011/7/28 |
405 |
410 |
404 |
410 |
+1.23% |
7,700 |
2011/7/27 |
405 |
405 |
405 |
405 |
+0.00% |
1,000 |
2011/7/26 |
405 |
405 |
405 |
405 |
+0.25% |
1,700 |
2011/7/25 |
406 |
408 |
404 |
404 |
+0.00% |
1,700 |
2011/7/22 |
404 |
408 |
404 |
404 |
-1.46% |
7,900 |
2011/7/21 |
409 |
410 |
404 |
410 |
+0.49% |
2,600 |
2011/7/20 |
407 |
408 |
406 |
408 |
-0.49% |
1,600 |
2011/7/19 |
406 |
410 |
402 |
410 |
+0.99% |
3,800 |
2011/7/15 |
406 |
406 |
398 |
406 |
-0.49% |
4,100 |
2011/7/14 |
407 |
410 |
403 |
408 |
-0.24% |
2,600 |
2011/7/13 |
408 |
410 |
406 |
409 |
-0.24% |
800 |
2011/7/12 |
410 |
410 |
408 |
410 |
-0.73% |
1,600 |
2011/7/11 |
415 |
415 |
413 |
413 |
-0.72% |
900 |
2011/7/8 |
411 |
416 |
406 |
416 |
+1.22% |
3,200 |
2011/7/7 |
410 |
411 |
408 |
411 |
-0.24% |
1,600 |
2011/7/6 |
405 |
412 |
405 |
412 |
+0.49% |
2,400 |
2011/7/5 |
404 |
410 |
404 |
410 |
+0.24% |
4,200 |
2011/7/4 |
405 |
412 |
405 |
409 |
+1.74% |
3,500 |
2011/7/1 |
403 |
403 |
402 |
402 |
-0.25% |
7,000 |
2011/6/30 |
403 |
404 |
401 |
403 |
+0.00% |
1,600 |
2011/6/29 |
403 |
403 |
400 |
403 |
+0.75% |
1,500 |
2011/6/28 |
402 |
415 |
395 |
400 |
+0.00% |
12,400 |
2011/6/27 |
400 |
402 |
400 |
400 |
+0.00% |
5,100 |
2011/6/24 |
406 |
406 |
399 |
400 |
+0.25% |
1,600 |
2011/6/23 |
402 |
402 |
398 |
399 |
-0.50% |
2,100 |
2011/6/22 |
403 |
403 |
400 |
401 |
-0.50% |
7,800 |
2011/6/21 |
402 |
403 |
400 |
403 |
+0.50% |
4,700 |
2011/6/20 |
401 |
401 |
401 |
401 |
+2.04% |
1,500 |
2011/6/17 |
396 |
404 |
393 |
393 |
-1.01% |
4,200 |
2011/6/16 |
405 |
405 |
394 |
397 |
-1.73% |
3,300 |
2011/6/15 |
399 |
404 |
396 |
404 |
+1.00% |
3,000 |
2011/6/14 |
401 |
402 |
400 |
400 |
-0.25% |
3,000 |
2011/6/13 |
401 |
401 |
401 |
401 |
+0.25% |
3,100 |
2011/6/10 |
400 |
400 |
400 |
400 |
-2.68% |
1,800 |
2011/6/8 |
403 |
411 |
403 |
411 |
+1.48% |
400 |
2011/6/7 |
409 |
410 |
400 |
405 |
+0.00% |
5,100 |
2011/6/6 |
412 |
412 |
405 |
405 |
-1.94% |
3,300 |
2011/6/3 |
426 |
432 |
413 |
413 |
-1.20% |
9,100 |
2011/6/2 |
430 |
430 |
418 |
418 |
-2.79% |
51,000 |
2011/6/1 |
430 |
430 |
430 |
430 |
+0.23% |
500 |
2011/5/31 |
422 |
429 |
422 |
429 |
-0.23% |
1,300 |
2011/5/30 |
423 |
430 |
422 |
430 |
+0.00% |
1,200 |
2011/5/27 |
430 |
430 |
430 |
430 |
+0.00% |
200 |
2011/5/26 |
427 |
430 |
427 |
430 |
+0.70% |
2,700 |
2011/5/25 |
435 |
435 |
427 |
427 |
-3.39% |
2,400 |
2011/5/24 |
445 |
445 |
442 |
442 |
+1.14% |
4,400 |
2011/5/23 |
432 |
440 |
426 |
437 |
-0.68% |
3,400 |
2011/5/20 |
438 |
440 |
435 |
440 |
+4.27% |
11,600 |
2011/5/19 |
420 |
422 |
416 |
422 |
+2.18% |
53,100 |
2011/5/18 |
414 |
414 |
405 |
413 |
+0.98% |
2,000 |
2011/5/17 |
413 |
414 |
409 |
409 |
+0.00% |
1,700 |
2011/5/16 |
418 |
418 |
409 |
409 |
-2.39% |
500 |
2011/5/13 |
410 |
420 |
410 |
419 |
+0.24% |
1,300 |
2011/5/12 |
424 |
424 |
404 |
418 |
+1.70% |
3,400 |
2011/5/11 |
416 |
417 |
411 |
411 |
-2.38% |
2,200 |
2011/5/10 |
418 |
421 |
413 |
421 |
+0.72% |
1,200 |
2011/5/9 |
413 |
418 |
413 |
418 |
+1.21% |
300 |
2011/5/6 |
407 |
413 |
406 |
413 |
+0.00% |
900 |
2011/5/2 |
411 |
419 |
405 |
413 |
-2.13% |
2,100 |
2011/4/28 |
424 |
424 |
416 |
422 |
+1.44% |
500 |
2011/4/27 |
400 |
418 |
400 |
416 |
+4.00% |
2,000 |
2011/4/26 |
418 |
418 |
400 |
400 |
-2.44% |
6,400 |
2011/4/25 |
420 |
421 |
410 |
410 |
-2.61% |
4,500 |
2011/4/22 |
440 |
440 |
418 |
421 |
-4.97% |
12,800 |
2011/4/21 |
441 |
443 |
437 |
443 |
+1.84% |
2,700 |
2011/4/20 |
435 |
435 |
433 |
435 |
+0.00% |
1,200 |
2011/4/19 |
430 |
435 |
422 |
435 |
-0.91% |
800 |
2011/4/18 |
431 |
439 |
431 |
439 |
+5.78% |
700 |
2011/4/15 |
417 |
423 |
414 |
415 |
-2.35% |
2,500 |
2011/4/14 |
425 |
425 |
425 |
425 |
+0.00% |
700 |
2011/4/13 |
425 |
425 |
425 |
425 |
-0.47% |
700 |
2011/4/12 |
425 |
427 |
420 |
427 |
+0.47% |
400 |
2011/4/11 |
425 |
428 |
425 |
425 |
+1.92% |
1,100 |
2011/4/8 |
408 |
418 |
408 |
417 |
+0.24% |
2,100 |
2011/4/7 |
430 |
430 |
408 |
416 |
-5.02% |
3,500 |
2011/4/6 |
435 |
438 |
435 |
438 |
+1.86% |
500 |
2011/4/5 |
433 |
438 |
430 |
430 |
-2.93% |
2,700 |
2011/4/4 |
451 |
451 |
443 |
443 |
-1.77% |
400 |
2011/4/1 |
446 |
451 |
443 |
451 |
-1.74% |
1,000 |
2011/3/31 |
453 |
461 |
441 |
459 |
-0.22% |
1,900 |
2011/3/29 |
467 |
467 |
452 |
460 |
-1.92% |
900 |
2011/3/28 |
472 |
475 |
456 |
469 |
-0.21% |
2,300 |
2011/3/25 |
461 |
470 |
461 |
470 |
+0.21% |
4,100 |
2011/3/24 |
458 |
469 |
450 |
469 |
+0.64% |
4,800 |
2011/3/23 |
458 |
466 |
454 |
466 |
+3.56% |
6,200 |
|