日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/27 |
96 |
99 |
96 |
99 |
+2.06% |
159,000 |
2010/9/24 |
97 |
99 |
97 |
97 |
-1.02% |
207,000 |
2010/9/22 |
97 |
101 |
97 |
98 |
-2.00% |
143,000 |
2010/9/21 |
99 |
102 |
99 |
100 |
+1.01% |
116,000 |
2010/9/17 |
100 |
102 |
99 |
99 |
-1.98% |
78,000 |
2010/9/16 |
101 |
101 |
100 |
101 |
+0.00% |
39,000 |
2010/9/15 |
101 |
103 |
101 |
101 |
-2.88% |
107,000 |
2010/9/14 |
102 |
104 |
102 |
104 |
+0.97% |
67,000 |
2010/9/13 |
102 |
106 |
100 |
103 |
+3.00% |
272,000 |
2010/9/10 |
101 |
101 |
99 |
100 |
+1.01% |
66,000 |
2010/9/9 |
99 |
101 |
98 |
99 |
+1.02% |
53,000 |
2010/9/8 |
99 |
99 |
96 |
98 |
-2.00% |
24,000 |
2010/9/7 |
99 |
101 |
99 |
100 |
+1.01% |
75,000 |
2010/9/6 |
99 |
100 |
98 |
99 |
+0.00% |
61,000 |
2010/9/3 |
105 |
105 |
97 |
99 |
-1.00% |
334,000 |
2010/9/2 |
96 |
105 |
95 |
100 |
+5.26% |
703,000 |
2010/9/1 |
95 |
96 |
95 |
95 |
+0.00% |
55,000 |
2010/8/31 |
99 |
99 |
95 |
95 |
-3.06% |
27,000 |
2010/8/30 |
101 |
101 |
98 |
98 |
+1.03% |
35,000 |
2010/8/27 |
94 |
100 |
94 |
97 |
+2.11% |
39,000 |
2010/8/26 |
93 |
96 |
93 |
95 |
+2.15% |
22,000 |
2010/8/25 |
96 |
96 |
93 |
93 |
-4.12% |
67,000 |
2010/8/24 |
98 |
98 |
96 |
97 |
-1.02% |
37,000 |
2010/8/23 |
98 |
100 |
98 |
98 |
-1.01% |
57,000 |
2010/8/20 |
99 |
100 |
99 |
99 |
-1.98% |
25,000 |
2010/8/19 |
99 |
101 |
99 |
101 |
+2.02% |
49,000 |
2010/8/18 |
99 |
100 |
98 |
99 |
+0.00% |
106,000 |
2010/8/17 |
98 |
99 |
98 |
99 |
+1.02% |
63,000 |
2010/8/16 |
103 |
103 |
98 |
98 |
-4.85% |
88,000 |
2010/8/13 |
104 |
104 |
100 |
103 |
-0.96% |
148,000 |
2010/8/12 |
105 |
105 |
100 |
104 |
-1.89% |
139,000 |
2010/8/11 |
110 |
110 |
105 |
106 |
-6.19% |
209,000 |
2010/8/10 |
114 |
118 |
111 |
113 |
-0.88% |
292,000 |
2010/8/9 |
113 |
114 |
111 |
114 |
+1.79% |
112,000 |
2010/8/6 |
110 |
112 |
110 |
112 |
+2.75% |
52,000 |
2010/8/5 |
111 |
113 |
109 |
109 |
-1.80% |
47,000 |
2010/8/4 |
110 |
112 |
110 |
111 |
-0.89% |
46,000 |
2010/8/3 |
111 |
112 |
109 |
112 |
+2.75% |
58,000 |
2010/8/2 |
111 |
112 |
109 |
109 |
-0.91% |
49,000 |
2010/7/30 |
113 |
114 |
109 |
110 |
-3.51% |
49,000 |
2010/7/29 |
112 |
114 |
111 |
114 |
+1.79% |
71,000 |
2010/7/28 |
112 |
113 |
111 |
112 |
+0.90% |
35,000 |
2010/7/27 |
111 |
112 |
110 |
111 |
-0.89% |
29,000 |
2010/7/26 |
112 |
113 |
111 |
112 |
+1.82% |
62,000 |
2010/7/23 |
108 |
112 |
108 |
110 |
+2.80% |
72,000 |
2010/7/22 |
108 |
111 |
106 |
107 |
-3.60% |
148,000 |
2010/7/21 |
116 |
116 |
110 |
111 |
-3.48% |
64,000 |
2010/7/20 |
114 |
116 |
112 |
115 |
+0.88% |
64,000 |
2010/7/16 |
117 |
119 |
114 |
114 |
-2.56% |
75,000 |
2010/7/15 |
120 |
120 |
117 |
117 |
-3.31% |
51,000 |
2010/7/14 |
120 |
122 |
120 |
121 |
+0.83% |
47,000 |
2010/7/13 |
122 |
122 |
119 |
120 |
-1.64% |
78,000 |
2010/7/12 |
121 |
124 |
120 |
122 |
+2.52% |
166,000 |
2010/7/9 |
120 |
121 |
119 |
119 |
+0.00% |
58,000 |
2010/7/8 |
119 |
121 |
119 |
119 |
+1.71% |
78,000 |
2010/7/7 |
123 |
124 |
115 |
117 |
-2.50% |
221,000 |
2010/7/6 |
120 |
120 |
117 |
120 |
-0.83% |
107,000 |
2010/7/5 |
117 |
121 |
117 |
121 |
+3.42% |
123,000 |
2010/7/2 |
114 |
118 |
114 |
117 |
+0.00% |
88,000 |
2010/7/1 |
117 |
119 |
115 |
117 |
-0.85% |
124,000 |
2010/6/30 |
119 |
121 |
117 |
118 |
-2.48% |
227,000 |
2010/6/29 |
126 |
135 |
121 |
121 |
-3.20% |
1,494,000 |
2010/6/28 |
125 |
127 |
125 |
125 |
+0.00% |
79,000 |
2010/6/25 |
130 |
130 |
124 |
125 |
-3.10% |
245,000 |
2010/6/24 |
129 |
133 |
129 |
129 |
+0.00% |
224,000 |
2010/6/23 |
129 |
131 |
128 |
129 |
-1.53% |
122,000 |
2010/6/22 |
132 |
133 |
130 |
131 |
-0.76% |
61,000 |
2010/6/21 |
130 |
133 |
130 |
132 |
+1.54% |
151,000 |
2010/6/18 |
133 |
133 |
130 |
130 |
-2.26% |
115,000 |
2010/6/17 |
134 |
134 |
133 |
133 |
+0.00% |
75,000 |
2010/6/16 |
134 |
135 |
133 |
133 |
+0.00% |
130,000 |
2010/6/15 |
133 |
135 |
132 |
133 |
+0.76% |
127,000 |
2010/6/14 |
133 |
135 |
132 |
132 |
-0.75% |
74,000 |
2010/6/11 |
135 |
135 |
132 |
133 |
-0.75% |
179,000 |
2010/6/10 |
134 |
140 |
131 |
134 |
+1.52% |
374,000 |
2010/6/9 |
133 |
133 |
131 |
132 |
-2.22% |
147,000 |
2010/6/8 |
133 |
135 |
132 |
135 |
+1.50% |
113,000 |
2010/6/7 |
135 |
137 |
133 |
133 |
-5.00% |
217,000 |
2010/6/4 |
138 |
144 |
138 |
140 |
+1.45% |
405,000 |
2010/6/3 |
139 |
140 |
136 |
138 |
+0.73% |
269,000 |
2010/6/2 |
137 |
140 |
135 |
137 |
-2.84% |
333,000 |
2010/6/1 |
135 |
147 |
134 |
141 |
+3.68% |
1,177,000 |
2010/5/31 |
131 |
138 |
131 |
136 |
+2.26% |
436,000 |
2010/5/28 |
136 |
138 |
133 |
133 |
-2.21% |
239,000 |
2010/5/27 |
130 |
136 |
130 |
136 |
+3.82% |
244,000 |
2010/5/26 |
136 |
138 |
131 |
131 |
-5.07% |
350,000 |
2010/5/25 |
132 |
139 |
131 |
138 |
+5.34% |
1,162,000 |
2010/5/24 |
136 |
137 |
130 |
131 |
-2.24% |
450,000 |
2010/5/21 |
135 |
135 |
130 |
134 |
-2.19% |
415,000 |
2010/5/20 |
147 |
153 |
137 |
137 |
-1.44% |
1,345,000 |
2010/5/19 |
143 |
146 |
133 |
139 |
-9.15% |
1,242,000 |
2010/5/18 |
158 |
158 |
146 |
153 |
-2.55% |
546,000 |
2010/5/17 |
162 |
167 |
148 |
157 |
-4.85% |
1,313,000 |
2010/5/14 |
167 |
189 |
164 |
165 |
+1.85% |
7,864,000 |
2010/5/13 |
184 |
190 |
159 |
162 |
-4.14% |
5,594,000 |
2010/5/12 |
144 |
180 |
139 |
169 |
+30.00% |
15,470,000 |
2010/5/11 |
133 |
136 |
130 |
130 |
-0.76% |
236,000 |
2010/5/10 |
129 |
133 |
129 |
131 |
+0.00% |
92,000 |
2010/5/7 |
129 |
133 |
128 |
131 |
-2.24% |
160,000 |
2010/5/6 |
135 |
135 |
132 |
134 |
-2.19% |
168,000 |
2010/4/30 |
140 |
140 |
137 |
137 |
-0.72% |
72,000 |
2010/4/28 |
138 |
138 |
137 |
138 |
-2.13% |
91,000 |
2010/4/27 |
141 |
142 |
139 |
141 |
+0.00% |
92,000 |
2010/4/26 |
139 |
142 |
139 |
141 |
+1.44% |
143,000 |
2010/4/23 |
139 |
139 |
138 |
139 |
-0.71% |
27,000 |
2010/4/22 |
142 |
142 |
138 |
140 |
-0.71% |
104,000 |
2010/4/21 |
138 |
141 |
138 |
141 |
+2.92% |
195,000 |
2010/4/20 |
139 |
141 |
137 |
137 |
-1.44% |
199,000 |
2010/4/19 |
136 |
139 |
135 |
139 |
-1.42% |
196,000 |
2010/4/16 |
146 |
150 |
139 |
141 |
+0.00% |
1,053,000 |
2010/4/15 |
135 |
141 |
135 |
141 |
+4.44% |
540,000 |
2010/4/14 |
135 |
135 |
134 |
135 |
+0.00% |
159,000 |
2010/4/13 |
137 |
137 |
134 |
135 |
-1.46% |
105,000 |
2010/4/12 |
137 |
137 |
136 |
137 |
+0.74% |
140,000 |
2010/4/9 |
135 |
136 |
135 |
136 |
+1.49% |
132,000 |
2010/4/8 |
133 |
135 |
133 |
134 |
+0.00% |
79,000 |
2010/4/7 |
135 |
136 |
134 |
134 |
-0.74% |
65,000 |
2010/4/6 |
138 |
138 |
135 |
135 |
-2.17% |
56,000 |
2010/4/5 |
134 |
138 |
133 |
138 |
+1.47% |
153,000 |
2010/4/2 |
137 |
137 |
135 |
136 |
-0.73% |
211,000 |
2010/4/1 |
137 |
139 |
134 |
137 |
+0.74% |
241,000 |
2010/3/31 |
132 |
138 |
132 |
136 |
+1.49% |
452,000 |
2010/3/30 |
131 |
134 |
130 |
134 |
+3.08% |
408,000 |
|