日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
385 |
394 |
385 |
388 |
+0.78% |
16,000 |
2011/9/26 |
385 |
385 |
385 |
385 |
-2.04% |
5,000 |
2011/9/22 |
387 |
393 |
387 |
393 |
+0.77% |
41,000 |
2011/9/21 |
390 |
390 |
390 |
390 |
-0.51% |
5,000 |
2011/9/20 |
392 |
392 |
392 |
392 |
-0.51% |
3,000 |
2011/9/16 |
392 |
394 |
392 |
394 |
-0.76% |
4,000 |
2011/9/12 |
397 |
397 |
397 |
397 |
+1.79% |
2,000 |
2011/9/9 |
390 |
390 |
390 |
390 |
+2.09% |
1,000 |
2011/9/8 |
391 |
391 |
382 |
382 |
-2.55% |
13,000 |
2011/9/7 |
393 |
393 |
392 |
392 |
-1.26% |
2,000 |
2011/9/6 |
400 |
400 |
397 |
397 |
+0.25% |
3,000 |
2011/9/2 |
396 |
396 |
396 |
396 |
-1.00% |
1,000 |
2011/8/31 |
400 |
400 |
400 |
400 |
+0.76% |
1,000 |
2011/8/30 |
397 |
397 |
397 |
397 |
-0.75% |
2,000 |
2011/8/29 |
396 |
400 |
396 |
400 |
+1.27% |
2,000 |
2011/8/25 |
395 |
395 |
395 |
395 |
+0.25% |
2,000 |
2011/8/24 |
394 |
394 |
394 |
394 |
-0.51% |
4,000 |
2011/8/23 |
396 |
396 |
396 |
396 |
+0.00% |
6,000 |
2011/8/22 |
393 |
396 |
393 |
396 |
-0.50% |
3,000 |
2011/8/18 |
399 |
399 |
397 |
398 |
-0.25% |
5,000 |
2011/8/16 |
400 |
400 |
399 |
399 |
+0.76% |
3,000 |
2011/8/12 |
401 |
401 |
396 |
396 |
+0.00% |
3,000 |
2011/8/10 |
398 |
399 |
396 |
396 |
+1.28% |
4,000 |
2011/8/9 |
394 |
394 |
388 |
391 |
-0.76% |
25,000 |
2011/8/8 |
397 |
397 |
394 |
394 |
-1.01% |
2,000 |
2011/8/5 |
400 |
400 |
397 |
398 |
-1.24% |
4,000 |
2011/8/4 |
403 |
403 |
403 |
403 |
-0.49% |
2,000 |
2011/8/3 |
405 |
405 |
405 |
405 |
-0.74% |
2,000 |
2011/8/1 |
409 |
410 |
408 |
408 |
+0.74% |
3,000 |
2011/7/29 |
409 |
409 |
405 |
405 |
-1.22% |
2,000 |
2011/7/27 |
410 |
410 |
410 |
410 |
+0.24% |
1,000 |
2011/7/25 |
409 |
409 |
408 |
409 |
+0.49% |
7,000 |
2011/7/22 |
409 |
409 |
407 |
407 |
-0.49% |
4,000 |
2011/7/21 |
409 |
409 |
409 |
409 |
+0.99% |
1,000 |
2011/7/19 |
405 |
405 |
402 |
405 |
+1.25% |
5,000 |
2011/7/14 |
407 |
407 |
400 |
400 |
-1.72% |
18,000 |
2011/7/13 |
406 |
407 |
406 |
407 |
+0.00% |
4,000 |
2011/7/11 |
407 |
409 |
407 |
407 |
+0.00% |
17,000 |
2011/7/8 |
409 |
409 |
407 |
407 |
+0.00% |
5,000 |
2011/7/7 |
410 |
410 |
406 |
407 |
-0.73% |
11,000 |
2011/7/6 |
410 |
410 |
410 |
410 |
+0.00% |
3,000 |
2011/7/5 |
411 |
411 |
410 |
410 |
+0.00% |
6,000 |
2011/7/4 |
413 |
415 |
410 |
410 |
+0.24% |
9,000 |
2011/7/1 |
406 |
409 |
406 |
409 |
+0.99% |
4,000 |
2011/6/30 |
407 |
407 |
405 |
405 |
-0.49% |
5,000 |
2011/6/29 |
411 |
412 |
407 |
407 |
+0.25% |
10,000 |
2011/6/28 |
407 |
408 |
406 |
406 |
-0.25% |
26,000 |
2011/6/27 |
405 |
407 |
401 |
407 |
+0.25% |
7,000 |
2011/6/24 |
405 |
406 |
405 |
406 |
+0.74% |
8,000 |
2011/6/23 |
401 |
403 |
401 |
403 |
-0.49% |
3,000 |
2011/6/22 |
400 |
405 |
400 |
405 |
+1.50% |
16,000 |
2011/6/21 |
399 |
400 |
399 |
399 |
+0.00% |
11,000 |
2011/6/20 |
399 |
399 |
398 |
399 |
+0.00% |
5,000 |
2011/6/17 |
400 |
400 |
399 |
399 |
-0.25% |
8,000 |
2011/6/16 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2011/6/15 |
400 |
400 |
397 |
400 |
+0.00% |
6,000 |
2011/6/14 |
399 |
400 |
399 |
400 |
+0.25% |
6,000 |
2011/6/13 |
399 |
399 |
399 |
399 |
+0.00% |
5,000 |
2011/6/10 |
400 |
400 |
399 |
399 |
+0.25% |
4,000 |
2011/6/9 |
399 |
399 |
398 |
398 |
+0.00% |
4,000 |
2011/6/8 |
399 |
399 |
398 |
398 |
+0.00% |
5,000 |
2011/6/7 |
399 |
400 |
398 |
398 |
-0.50% |
17,000 |
2011/6/6 |
400 |
400 |
400 |
400 |
+0.00% |
5,000 |
2011/6/3 |
398 |
401 |
398 |
400 |
-0.25% |
11,000 |
2011/6/2 |
400 |
401 |
400 |
401 |
+0.25% |
4,000 |
2011/6/1 |
400 |
403 |
400 |
400 |
+0.00% |
10,000 |
2011/5/31 |
404 |
405 |
400 |
400 |
-0.99% |
10,000 |
2011/5/30 |
399 |
404 |
399 |
404 |
+1.25% |
5,000 |
2011/5/27 |
399 |
399 |
399 |
399 |
+0.00% |
1,000 |
2011/5/26 |
400 |
402 |
398 |
399 |
-0.25% |
26,000 |
2011/5/25 |
401 |
401 |
400 |
400 |
+0.00% |
7,000 |
2011/5/24 |
400 |
400 |
400 |
400 |
+0.00% |
4,000 |
2011/5/23 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2011/5/20 |
401 |
401 |
400 |
400 |
+0.00% |
9,000 |
2011/5/19 |
402 |
402 |
400 |
400 |
+0.00% |
6,000 |
2011/5/18 |
401 |
401 |
400 |
400 |
-0.25% |
7,000 |
2011/5/17 |
402 |
403 |
401 |
401 |
-0.25% |
22,000 |
2011/5/16 |
404 |
404 |
402 |
402 |
+0.50% |
19,000 |
2011/5/13 |
411 |
411 |
400 |
400 |
-2.91% |
23,000 |
2011/5/12 |
412 |
412 |
412 |
412 |
-0.96% |
1,000 |
2011/5/6 |
417 |
417 |
416 |
416 |
+0.00% |
2,000 |
2011/4/27 |
416 |
420 |
416 |
416 |
+0.97% |
6,000 |
2011/4/26 |
434 |
434 |
412 |
412 |
-8.44% |
2,000 |
2011/4/22 |
420 |
450 |
420 |
450 |
+10.29% |
12,000 |
2011/4/20 |
405 |
408 |
402 |
408 |
-2.86% |
8,000 |
2011/4/14 |
420 |
420 |
420 |
420 |
+0.00% |
2,000 |
2011/4/13 |
420 |
420 |
420 |
420 |
-0.47% |
1,000 |
2011/4/12 |
415 |
422 |
415 |
422 |
+2.93% |
7,000 |
2011/4/8 |
410 |
410 |
410 |
410 |
+0.00% |
2,000 |
2011/4/7 |
410 |
410 |
410 |
410 |
-0.24% |
1,000 |
2011/4/6 |
411 |
411 |
411 |
411 |
-1.44% |
1,000 |
2011/4/5 |
417 |
417 |
417 |
417 |
-3.70% |
1,000 |
2011/3/31 |
431 |
433 |
431 |
433 |
+2.36% |
7,000 |
2011/3/30 |
392 |
423 |
392 |
423 |
+7.91% |
9,000 |
2011/3/29 |
387 |
408 |
387 |
392 |
-0.51% |
20,000 |
2011/3/28 |
395 |
395 |
392 |
394 |
-0.25% |
5,000 |
2011/3/25 |
392 |
395 |
392 |
395 |
+0.77% |
4,000 |
2011/3/24 |
386 |
392 |
386 |
392 |
+2.89% |
19,000 |
2011/3/23 |
386 |
390 |
381 |
381 |
+0.00% |
11,000 |
2011/3/22 |
400 |
400 |
381 |
381 |
-3.30% |
13,000 |
2011/3/18 |
389 |
394 |
375 |
394 |
+5.07% |
15,000 |
2011/3/17 |
363 |
393 |
363 |
375 |
-1.06% |
12,000 |
2011/3/16 |
393 |
399 |
371 |
379 |
+4.99% |
5,000 |
2011/3/15 |
398 |
398 |
361 |
361 |
-11.95% |
10,000 |
2011/3/14 |
424 |
424 |
395 |
410 |
-11.64% |
17,000 |
2011/3/9 |
464 |
464 |
464 |
464 |
+2.43% |
1,000 |
2011/3/8 |
453 |
453 |
453 |
453 |
-1.74% |
1,000 |
2011/3/3 |
460 |
461 |
460 |
461 |
+1.32% |
2,000 |
2011/3/2 |
455 |
455 |
455 |
455 |
+0.00% |
1,000 |
2011/3/1 |
455 |
455 |
455 |
455 |
-0.22% |
1,000 |
2011/2/25 |
462 |
462 |
454 |
456 |
-0.22% |
3,000 |
2011/2/24 |
460 |
460 |
449 |
457 |
-3.38% |
7,000 |
2011/2/23 |
472 |
473 |
472 |
473 |
+3.50% |
2,000 |
2011/2/22 |
457 |
457 |
457 |
457 |
-1.72% |
1,000 |
2011/2/21 |
470 |
470 |
465 |
465 |
-1.06% |
2,000 |
2011/2/18 |
470 |
470 |
462 |
470 |
+0.43% |
4,000 |
2011/2/17 |
468 |
468 |
468 |
468 |
+0.86% |
2,000 |
2011/2/16 |
459 |
464 |
459 |
464 |
+2.88% |
5,000 |
2011/2/15 |
455 |
455 |
451 |
451 |
-2.59% |
4,000 |
2011/2/14 |
463 |
463 |
463 |
463 |
+3.12% |
1,000 |
2011/2/10 |
449 |
449 |
449 |
449 |
-3.44% |
1,000 |
2011/2/9 |
444 |
465 |
444 |
465 |
+2.42% |
11,000 |
2011/2/8 |
454 |
454 |
445 |
454 |
+1.79% |
4,000 |
|