日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/2/10 |
192 |
192 |
191 |
192 |
+0.00% |
7,000 |
2011/2/9 |
195 |
195 |
192 |
192 |
-0.52% |
23,000 |
2011/2/8 |
195 |
196 |
193 |
193 |
-1.03% |
15,000 |
2011/2/7 |
195 |
195 |
195 |
195 |
-1.02% |
1,000 |
2011/2/4 |
199 |
199 |
197 |
197 |
+4.23% |
11,000 |
2011/2/2 |
186 |
189 |
186 |
189 |
+2.72% |
6,000 |
2011/2/1 |
184 |
184 |
184 |
184 |
+0.00% |
1,000 |
2011/1/31 |
184 |
184 |
184 |
184 |
+0.00% |
1,000 |
2011/1/28 |
191 |
191 |
184 |
184 |
-4.66% |
3,000 |
2011/1/27 |
190 |
193 |
190 |
193 |
+2.12% |
3,000 |
2011/1/26 |
189 |
189 |
189 |
189 |
+0.53% |
1,000 |
2011/1/21 |
190 |
190 |
188 |
188 |
-2.08% |
6,000 |
2011/1/20 |
192 |
192 |
192 |
192 |
-0.52% |
2,000 |
2011/1/19 |
193 |
193 |
193 |
193 |
+0.00% |
3,000 |
2011/1/18 |
193 |
193 |
193 |
193 |
-2.03% |
1,000 |
2011/1/17 |
198 |
198 |
197 |
197 |
-1.99% |
6,000 |
2011/1/14 |
201 |
201 |
201 |
201 |
-0.99% |
10,000 |
2011/1/13 |
204 |
204 |
203 |
203 |
-0.49% |
8,000 |
2011/1/12 |
204 |
204 |
204 |
204 |
+0.49% |
4,000 |
2011/1/11 |
200 |
205 |
200 |
203 |
+1.50% |
14,000 |
2011/1/7 |
200 |
200 |
200 |
200 |
+1.01% |
3,000 |
2011/1/6 |
198 |
198 |
197 |
198 |
+0.00% |
29,000 |
2011/1/5 |
200 |
200 |
198 |
198 |
+0.00% |
7,000 |
2011/1/4 |
199 |
200 |
198 |
198 |
+0.00% |
29,000 |
2010/12/29 |
198 |
198 |
198 |
198 |
-0.50% |
7,000 |
2010/12/28 |
200 |
200 |
199 |
199 |
-1.00% |
2,000 |
2010/12/27 |
200 |
203 |
200 |
201 |
+0.50% |
16,000 |
2010/12/24 |
202 |
202 |
200 |
200 |
-1.48% |
23,000 |
2010/12/22 |
202 |
204 |
202 |
203 |
+1.50% |
24,000 |
2010/12/21 |
198 |
200 |
198 |
200 |
+1.52% |
41,000 |
2010/12/20 |
198 |
198 |
197 |
197 |
-0.51% |
14,000 |
2010/12/17 |
199 |
199 |
198 |
198 |
-1.49% |
4,000 |
2010/12/16 |
201 |
201 |
201 |
201 |
+1.01% |
1,000 |
2010/12/15 |
202 |
203 |
199 |
199 |
-1.00% |
16,000 |
2010/12/14 |
199 |
202 |
199 |
201 |
+1.52% |
103,000 |
2010/12/13 |
194 |
198 |
194 |
198 |
+2.59% |
168,000 |
2010/12/10 |
191 |
193 |
190 |
193 |
+1.05% |
128,000 |
2010/12/9 |
193 |
193 |
191 |
191 |
-1.04% |
6,000 |
2010/12/8 |
189 |
193 |
189 |
193 |
+2.12% |
103,000 |
2010/12/7 |
188 |
189 |
188 |
189 |
-0.53% |
70,000 |
2010/12/6 |
186 |
191 |
186 |
190 |
+2.15% |
199,000 |
2010/12/3 |
188 |
189 |
186 |
186 |
+0.00% |
74,000 |
2010/12/2 |
186 |
188 |
186 |
186 |
+1.09% |
199,000 |
2010/12/1 |
181 |
185 |
181 |
184 |
+31.43% |
426,000 |
2010/11/29 |
140 |
140 |
140 |
140 |
-0.71% |
1,000 |
2010/11/22 |
132 |
141 |
132 |
141 |
+6.82% |
27,000 |
2010/11/18 |
131 |
132 |
131 |
132 |
+2.33% |
4,000 |
2010/11/17 |
136 |
136 |
129 |
129 |
-1.53% |
19,000 |
2010/11/16 |
132 |
132 |
131 |
131 |
-7.09% |
18,000 |
2010/10/29 |
141 |
141 |
141 |
141 |
-2.08% |
1,000 |
2010/10/28 |
137 |
144 |
137 |
144 |
+9.09% |
6,000 |
2010/10/27 |
132 |
132 |
132 |
132 |
+1.54% |
1,000 |
2010/10/25 |
135 |
135 |
130 |
130 |
-2.99% |
3,000 |
2010/10/18 |
134 |
134 |
134 |
134 |
-2.19% |
2,000 |
2010/10/12 |
137 |
137 |
137 |
137 |
-2.84% |
2,000 |
2010/10/6 |
140 |
141 |
140 |
141 |
-4.08% |
5,000 |
2010/9/28 |
147 |
147 |
147 |
147 |
+0.00% |
1,000 |
2010/9/27 |
142 |
147 |
142 |
147 |
+8.09% |
9,000 |
2010/9/24 |
136 |
136 |
136 |
136 |
-2.86% |
2,000 |
2010/9/22 |
140 |
140 |
140 |
140 |
-5.41% |
1,000 |
2010/9/21 |
148 |
148 |
148 |
148 |
+0.00% |
1,000 |
2010/9/17 |
148 |
148 |
148 |
148 |
+3.50% |
1,000 |
2010/9/14 |
147 |
147 |
143 |
143 |
-2.72% |
3,000 |
2010/9/13 |
137 |
147 |
137 |
147 |
+5.00% |
5,000 |
2010/9/10 |
140 |
140 |
140 |
140 |
-2.78% |
1,000 |
2010/9/8 |
145 |
145 |
144 |
144 |
-0.69% |
5,000 |
2010/9/7 |
144 |
146 |
144 |
145 |
+0.00% |
48,000 |
2010/9/6 |
140 |
145 |
140 |
145 |
+3.57% |
38,000 |
2010/9/2 |
135 |
140 |
135 |
140 |
+3.70% |
12,000 |
2010/9/1 |
135 |
135 |
135 |
135 |
-1.46% |
1,000 |
2010/8/31 |
137 |
137 |
137 |
137 |
+0.74% |
1,000 |
2010/8/30 |
136 |
136 |
136 |
136 |
+0.00% |
1,000 |
2010/8/27 |
137 |
138 |
136 |
136 |
+0.00% |
16,000 |
2010/8/25 |
133 |
136 |
133 |
136 |
-4.90% |
8,000 |
2010/8/23 |
133 |
143 |
133 |
143 |
+4.38% |
3,000 |
2010/8/20 |
137 |
137 |
137 |
137 |
+0.00% |
1,000 |
2010/8/19 |
137 |
137 |
137 |
137 |
-2.14% |
1,000 |
2010/8/13 |
140 |
140 |
140 |
140 |
+1.45% |
1,000 |
2010/8/10 |
138 |
138 |
138 |
138 |
+0.00% |
4,000 |
2010/8/9 |
138 |
138 |
138 |
138 |
+0.00% |
20,000 |
2010/8/6 |
140 |
140 |
138 |
138 |
-1.43% |
25,000 |
2010/8/4 |
140 |
140 |
140 |
140 |
+0.00% |
5,000 |
2010/8/3 |
142 |
142 |
140 |
140 |
-1.41% |
16,000 |
2010/7/30 |
142 |
142 |
142 |
142 |
-2.74% |
4,000 |
2010/7/28 |
145 |
146 |
145 |
146 |
-0.68% |
2,000 |
2010/7/27 |
148 |
148 |
147 |
147 |
+0.00% |
3,000 |
2010/7/23 |
147 |
147 |
147 |
147 |
-0.68% |
10,000 |
2010/7/22 |
149 |
149 |
148 |
148 |
-3.27% |
2,000 |
2010/7/21 |
153 |
153 |
153 |
153 |
-0.65% |
5,000 |
2010/7/20 |
145 |
154 |
144 |
154 |
+3.36% |
9,000 |
2010/7/12 |
145 |
149 |
145 |
149 |
+2.76% |
3,000 |
2010/7/9 |
145 |
145 |
145 |
145 |
+0.69% |
1,000 |
2010/7/8 |
144 |
144 |
144 |
144 |
+0.00% |
1,000 |
2010/7/7 |
145 |
145 |
144 |
144 |
+0.70% |
11,000 |
2010/7/6 |
143 |
143 |
143 |
143 |
+1.42% |
6,000 |
2010/7/5 |
141 |
141 |
141 |
141 |
-0.70% |
6,000 |
2010/7/2 |
140 |
142 |
140 |
142 |
+0.00% |
6,000 |
2010/7/1 |
142 |
142 |
142 |
142 |
-2.07% |
2,000 |
2010/6/30 |
146 |
146 |
144 |
145 |
-2.68% |
4,000 |
2010/6/28 |
145 |
149 |
145 |
149 |
-0.67% |
4,000 |
2010/6/23 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2010/6/21 |
145 |
150 |
145 |
150 |
+0.00% |
8,000 |
2010/6/17 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2010/6/16 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2010/6/15 |
147 |
150 |
147 |
150 |
+1.35% |
5,000 |
2010/6/8 |
148 |
148 |
148 |
148 |
-0.67% |
1,000 |
2010/6/7 |
149 |
149 |
149 |
149 |
+2.76% |
2,000 |
2010/6/3 |
145 |
145 |
145 |
145 |
+2.84% |
1,000 |
2010/6/2 |
141 |
141 |
141 |
141 |
-3.42% |
5,000 |
2010/6/1 |
146 |
146 |
146 |
146 |
-2.67% |
1,000 |
2010/5/31 |
145 |
150 |
140 |
150 |
+3.45% |
9,000 |
2010/5/28 |
145 |
145 |
145 |
145 |
+0.69% |
1,000 |
2010/5/27 |
144 |
144 |
144 |
144 |
+0.00% |
1,000 |
2010/5/26 |
143 |
145 |
141 |
144 |
+2.86% |
14,000 |
2010/5/25 |
144 |
144 |
140 |
140 |
-2.78% |
26,000 |
2010/5/21 |
143 |
144 |
142 |
144 |
-0.69% |
9,000 |
2010/5/19 |
147 |
147 |
143 |
145 |
-2.68% |
27,000 |
2010/5/18 |
148 |
149 |
148 |
149 |
-0.67% |
5,000 |
2010/5/17 |
150 |
150 |
150 |
150 |
-1.32% |
5,000 |
2010/5/14 |
153 |
153 |
152 |
152 |
+0.00% |
3,000 |
2010/5/13 |
151 |
152 |
151 |
152 |
+1.33% |
3,000 |
2010/5/12 |
151 |
153 |
150 |
150 |
-2.60% |
35,000 |
2010/5/11 |
159 |
159 |
154 |
154 |
-0.65% |
12,000 |
|