日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/7/26 |
663 |
675 |
663 |
667 |
-2.34% |
1,800 |
2011/7/25 |
681 |
692 |
681 |
683 |
-0.29% |
2,500 |
2011/7/22 |
681 |
685 |
681 |
685 |
+2.09% |
1,200 |
2011/7/21 |
666 |
672 |
666 |
671 |
+0.00% |
3,100 |
2011/7/20 |
719 |
719 |
671 |
671 |
-6.68% |
2,900 |
2011/7/19 |
659 |
720 |
659 |
719 |
+8.12% |
55,500 |
2011/7/15 |
647 |
672 |
647 |
665 |
+3.74% |
4,400 |
2011/7/14 |
644 |
644 |
641 |
641 |
-3.17% |
700 |
2011/7/13 |
658 |
662 |
654 |
662 |
+1.38% |
8,600 |
2011/7/12 |
653 |
654 |
653 |
653 |
-1.95% |
400 |
2011/7/11 |
662 |
666 |
661 |
666 |
+0.76% |
1,500 |
2011/7/8 |
680 |
680 |
658 |
661 |
-3.08% |
1,900 |
2011/7/7 |
670 |
685 |
670 |
682 |
+2.56% |
7,000 |
2011/7/6 |
658 |
665 |
657 |
665 |
+1.53% |
6,800 |
2011/7/5 |
633 |
655 |
633 |
655 |
+3.15% |
22,900 |
2011/7/4 |
623 |
636 |
623 |
635 |
+2.92% |
5,800 |
2011/7/1 |
612 |
624 |
612 |
617 |
-1.75% |
3,100 |
2011/6/30 |
640 |
640 |
608 |
628 |
-1.88% |
8,300 |
2011/6/29 |
625 |
640 |
625 |
640 |
+2.40% |
3,000 |
2011/6/28 |
617 |
625 |
617 |
625 |
+1.46% |
300 |
2011/6/27 |
616 |
625 |
613 |
616 |
-1.44% |
7,300 |
2011/6/24 |
630 |
630 |
620 |
625 |
-1.26% |
5,000 |
2011/6/23 |
620 |
633 |
618 |
633 |
+0.48% |
1,600 |
2011/6/22 |
614 |
632 |
614 |
630 |
+3.96% |
12,700 |
2011/6/21 |
606 |
606 |
606 |
606 |
-1.62% |
200 |
2011/6/20 |
606 |
616 |
600 |
616 |
-0.16% |
8,400 |
2011/6/17 |
620 |
620 |
611 |
617 |
-1.75% |
1,700 |
2011/6/16 |
636 |
636 |
628 |
628 |
+0.48% |
3,100 |
2011/6/15 |
635 |
646 |
625 |
625 |
-1.26% |
9,100 |
2011/6/14 |
645 |
646 |
632 |
633 |
-0.94% |
10,300 |
2011/6/13 |
620 |
641 |
620 |
639 |
+1.43% |
14,000 |
2011/6/10 |
613 |
633 |
613 |
630 |
+1.61% |
9,800 |
2011/6/9 |
621 |
622 |
615 |
620 |
-1.74% |
5,700 |
2011/6/8 |
626 |
645 |
626 |
631 |
-0.32% |
12,400 |
2011/6/7 |
639 |
639 |
633 |
633 |
+0.16% |
2,000 |
2011/6/6 |
645 |
650 |
627 |
632 |
+0.80% |
28,800 |
2011/6/3 |
633 |
660 |
627 |
627 |
+0.64% |
18,700 |
2011/6/2 |
633 |
650 |
623 |
623 |
-2.96% |
18,200 |
2011/6/1 |
625 |
655 |
622 |
642 |
+3.22% |
42,400 |
2011/5/31 |
615 |
622 |
615 |
622 |
+1.14% |
16,900 |
2011/5/30 |
605 |
615 |
605 |
615 |
+0.00% |
1,800 |
2011/5/27 |
615 |
618 |
615 |
615 |
-0.81% |
5,400 |
2011/5/26 |
609 |
620 |
609 |
620 |
+3.33% |
21,600 |
2011/5/25 |
610 |
610 |
600 |
600 |
-0.17% |
8,800 |
2011/5/24 |
610 |
610 |
601 |
601 |
-3.84% |
5,400 |
2011/5/23 |
601 |
625 |
601 |
625 |
+2.46% |
18,500 |
2011/5/20 |
567 |
611 |
567 |
610 |
+5.72% |
57,900 |
2011/5/19 |
578 |
590 |
577 |
577 |
-0.17% |
31,900 |
2011/5/18 |
565 |
578 |
556 |
578 |
+2.30% |
113,200 |
2011/5/17 |
555 |
576 |
555 |
565 |
+11.88% |
327,700 |
2011/5/16 |
505 |
505 |
505 |
505 |
+18.82% |
31,900 |
2011/5/13 |
416 |
435 |
415 |
425 |
+2.41% |
14,300 |
2011/5/12 |
421 |
421 |
415 |
415 |
-2.35% |
2,700 |
2011/5/11 |
411 |
425 |
411 |
425 |
+3.66% |
4,700 |
2011/5/10 |
409 |
410 |
405 |
410 |
-0.73% |
6,100 |
2011/5/9 |
413 |
413 |
413 |
413 |
+1.98% |
1,100 |
2011/5/6 |
415 |
415 |
405 |
405 |
-0.98% |
2,000 |
2011/5/2 |
414 |
414 |
405 |
409 |
-1.45% |
2,100 |
2011/4/28 |
418 |
418 |
415 |
415 |
+1.22% |
2,200 |
2011/4/27 |
409 |
412 |
405 |
410 |
+0.24% |
1,600 |
2011/4/26 |
411 |
411 |
402 |
409 |
-0.49% |
3,300 |
2011/4/25 |
407 |
411 |
406 |
411 |
+1.23% |
1,400 |
2011/4/22 |
408 |
409 |
406 |
406 |
+0.25% |
1,400 |
2011/4/21 |
417 |
417 |
405 |
405 |
-1.22% |
1,900 |
2011/4/20 |
410 |
413 |
400 |
410 |
+1.99% |
2,300 |
2011/4/19 |
402 |
403 |
402 |
402 |
-1.23% |
1,000 |
2011/4/18 |
416 |
416 |
407 |
407 |
-2.16% |
800 |
2011/4/15 |
406 |
416 |
404 |
416 |
+2.72% |
1,800 |
2011/4/14 |
402 |
408 |
402 |
405 |
+0.50% |
2,000 |
2011/4/13 |
415 |
418 |
403 |
403 |
-1.95% |
4,900 |
2011/4/12 |
421 |
422 |
411 |
411 |
-2.14% |
11,900 |
2011/4/11 |
421 |
421 |
417 |
420 |
-0.24% |
5,900 |
2011/4/8 |
416 |
421 |
416 |
421 |
+0.72% |
1,200 |
2011/4/7 |
418 |
418 |
414 |
418 |
-0.24% |
1,600 |
2011/4/6 |
423 |
423 |
409 |
419 |
+0.96% |
2,500 |
2011/4/5 |
423 |
432 |
415 |
415 |
-1.66% |
14,700 |
2011/4/4 |
423 |
427 |
422 |
422 |
+0.00% |
8,600 |
2011/4/1 |
428 |
428 |
420 |
422 |
-0.24% |
2,300 |
2011/3/31 |
428 |
429 |
420 |
423 |
+0.71% |
12,200 |
2011/3/30 |
415 |
420 |
409 |
420 |
+1.20% |
12,900 |
2011/3/29 |
411 |
415 |
395 |
415 |
-0.72% |
6,400 |
2011/3/28 |
421 |
425 |
411 |
418 |
-1.65% |
22,500 |
2011/3/25 |
423 |
428 |
418 |
425 |
+0.47% |
33,800 |
2011/3/24 |
425 |
434 |
416 |
423 |
+0.24% |
16,200 |
2011/3/23 |
419 |
430 |
410 |
422 |
-4.74% |
89,400 |
2011/3/22 |
433 |
443 |
425 |
443 |
+9.93% |
42,700 |
2011/3/18 |
401 |
420 |
398 |
403 |
+3.07% |
55,800 |
2011/3/17 |
394 |
410 |
380 |
391 |
-15.00% |
96,800 |
2011/3/16 |
330 |
460 |
330 |
460 |
+12.20% |
303,500 |
2011/3/15 |
451 |
457 |
410 |
410 |
-19.61% |
26,100 |
2011/3/14 |
510 |
525 |
500 |
510 |
-14.72% |
14,900 |
2011/3/11 |
580 |
598 |
580 |
598 |
+1.87% |
5,900 |
2011/3/10 |
581 |
595 |
580 |
587 |
-0.34% |
10,700 |
2011/3/9 |
600 |
600 |
589 |
589 |
-1.17% |
5,500 |
2011/3/8 |
600 |
600 |
585 |
596 |
-0.67% |
8,800 |
2011/3/7 |
596 |
603 |
594 |
600 |
+0.00% |
8,000 |
2011/3/4 |
601 |
601 |
598 |
600 |
-0.17% |
9,400 |
2011/3/3 |
602 |
603 |
598 |
601 |
+0.50% |
16,800 |
2011/3/2 |
599 |
600 |
590 |
598 |
-0.33% |
7,900 |
2011/3/1 |
602 |
602 |
593 |
600 |
-0.33% |
10,200 |
2011/2/28 |
599 |
604 |
585 |
602 |
+2.56% |
16,900 |
2011/2/25 |
585 |
587 |
573 |
587 |
+1.21% |
8,500 |
2011/2/24 |
577 |
588 |
575 |
580 |
+0.52% |
12,500 |
2011/2/23 |
584 |
584 |
560 |
577 |
-0.52% |
23,900 |
2011/2/22 |
581 |
587 |
579 |
580 |
-6.45% |
36,800 |
2011/2/21 |
599 |
620 |
599 |
620 |
+3.85% |
26,900 |
2011/2/18 |
587 |
598 |
583 |
597 |
+0.84% |
7,400 |
2011/2/17 |
590 |
592 |
588 |
592 |
+0.34% |
6,300 |
2011/2/16 |
592 |
594 |
589 |
590 |
-0.17% |
9,700 |
2011/2/15 |
587 |
596 |
587 |
591 |
-0.34% |
9,700 |
2011/2/14 |
574 |
603 |
574 |
593 |
+3.49% |
46,000 |
2011/2/10 |
565 |
574 |
561 |
573 |
+1.42% |
9,800 |
2011/2/9 |
562 |
566 |
559 |
565 |
+0.89% |
5,400 |
2011/2/8 |
559 |
562 |
558 |
560 |
+0.18% |
5,400 |
2011/2/7 |
545 |
559 |
545 |
559 |
+2.95% |
6,600 |
2011/2/4 |
543 |
552 |
541 |
543 |
-0.37% |
8,400 |
2011/2/3 |
553 |
553 |
543 |
545 |
+0.18% |
66,500 |
2011/2/2 |
549 |
554 |
544 |
544 |
-0.55% |
7,300 |
2011/2/1 |
550 |
553 |
545 |
547 |
-0.55% |
3,200 |
2011/1/31 |
553 |
553 |
544 |
550 |
-0.54% |
6,500 |
2011/1/28 |
555 |
555 |
543 |
553 |
-0.90% |
12,400 |
2011/1/27 |
560 |
568 |
553 |
558 |
-7.00% |
42,300 |
2011/1/26 |
590 |
601 |
578 |
600 |
+2.92% |
38,100 |
|