日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/8/20 |
119 |
119 |
119 |
119 |
+0.00% |
1,000 |
2010/8/19 |
119 |
119 |
119 |
119 |
+0.00% |
1,000 |
2010/8/17 |
119 |
119 |
119 |
119 |
+0.85% |
1,000 |
2010/8/11 |
118 |
118 |
118 |
118 |
-0.84% |
1,000 |
2010/8/10 |
118 |
119 |
118 |
119 |
+0.00% |
3,000 |
2010/8/5 |
119 |
119 |
119 |
119 |
+0.00% |
21,000 |
2010/8/3 |
119 |
119 |
119 |
119 |
+0.00% |
1,000 |
2010/8/2 |
119 |
119 |
118 |
119 |
+0.85% |
11,000 |
2010/7/29 |
118 |
118 |
118 |
118 |
-0.84% |
6,000 |
2010/7/26 |
119 |
119 |
119 |
119 |
+0.00% |
38,000 |
2010/7/23 |
119 |
119 |
119 |
119 |
+0.85% |
18,000 |
2010/7/7 |
118 |
118 |
118 |
118 |
+0.00% |
1,000 |
2010/6/28 |
118 |
118 |
118 |
118 |
+0.00% |
1,000 |
2010/6/17 |
118 |
118 |
118 |
118 |
+0.00% |
1,000 |
2010/6/16 |
118 |
118 |
118 |
118 |
+0.00% |
1,000 |
2010/6/7 |
118 |
118 |
118 |
118 |
+0.00% |
1,000 |
2010/6/4 |
118 |
118 |
118 |
118 |
+0.00% |
3,000 |
2010/5/26 |
118 |
118 |
118 |
118 |
+0.00% |
5,000 |
2010/5/25 |
118 |
118 |
118 |
118 |
-0.84% |
8,000 |
2010/5/24 |
119 |
119 |
119 |
119 |
+0.00% |
21,000 |
2010/5/21 |
119 |
119 |
118 |
119 |
+0.00% |
30,000 |
2010/5/20 |
119 |
119 |
119 |
119 |
+0.00% |
1,000 |
2010/5/19 |
119 |
119 |
119 |
119 |
+0.00% |
14,000 |
2010/5/18 |
119 |
119 |
119 |
119 |
+0.00% |
106,000 |
2010/5/17 |
119 |
119 |
119 |
119 |
+0.00% |
11,000 |
2010/5/14 |
119 |
119 |
119 |
119 |
+0.00% |
21,000 |
2010/5/13 |
119 |
119 |
119 |
119 |
+0.00% |
35,000 |
2010/5/12 |
119 |
119 |
119 |
119 |
+0.00% |
29,000 |
2010/5/11 |
119 |
119 |
119 |
119 |
+0.00% |
13,000 |
2010/5/10 |
119 |
119 |
119 |
119 |
+0.00% |
16,000 |
2010/5/7 |
119 |
119 |
119 |
119 |
+0.00% |
17,000 |
2010/5/6 |
120 |
120 |
119 |
119 |
+0.00% |
193,000 |
2010/4/30 |
120 |
120 |
119 |
119 |
+0.00% |
15,000 |
2010/4/28 |
119 |
120 |
119 |
119 |
+0.00% |
344,000 |
2010/4/27 |
120 |
120 |
119 |
119 |
+0.00% |
24,000 |
2010/4/26 |
119 |
120 |
119 |
119 |
+0.00% |
234,000 |
2010/4/23 |
120 |
120 |
119 |
119 |
+0.00% |
8,000 |
2010/4/22 |
119 |
119 |
119 |
119 |
+0.00% |
16,000 |
2010/4/21 |
119 |
120 |
119 |
119 |
+0.00% |
12,000 |
2010/4/20 |
120 |
120 |
119 |
119 |
+0.00% |
124,000 |
2010/4/19 |
119 |
119 |
119 |
119 |
+0.00% |
110,000 |
2010/4/16 |
119 |
119 |
119 |
119 |
+0.00% |
39,000 |
2010/4/15 |
119 |
119 |
119 |
119 |
+0.00% |
266,000 |
2010/4/14 |
119 |
120 |
119 |
119 |
+0.00% |
294,000 |
2010/4/13 |
120 |
121 |
119 |
119 |
+4.39% |
640,000 |
2010/4/12 |
114 |
114 |
114 |
114 |
+35.71% |
92,000 |
2010/4/9 |
84 |
84 |
84 |
84 |
+1.20% |
2,000 |
2010/4/8 |
84 |
84 |
83 |
83 |
-2.35% |
2,000 |
2010/4/7 |
85 |
85 |
85 |
85 |
+0.00% |
4,000 |
2010/4/6 |
85 |
85 |
85 |
85 |
-9.57% |
4,000 |
2010/4/5 |
94 |
94 |
94 |
94 |
+10.59% |
1,000 |
2010/4/2 |
96 |
96 |
85 |
85 |
-12.37% |
3,000 |
2010/4/1 |
97 |
97 |
97 |
97 |
+18.29% |
1,000 |
2010/3/30 |
82 |
82 |
82 |
82 |
+0.00% |
1,000 |
2010/3/26 |
82 |
82 |
82 |
82 |
+9.33% |
1,000 |
2010/3/25 |
76 |
76 |
75 |
75 |
-6.25% |
4,000 |
2010/3/24 |
80 |
80 |
80 |
80 |
+0.00% |
6,000 |
2010/3/23 |
80 |
80 |
80 |
80 |
+1.27% |
14,000 |
2010/3/19 |
76 |
79 |
76 |
79 |
-2.47% |
4,000 |
2010/3/17 |
80 |
81 |
80 |
81 |
-1.22% |
2,000 |
2010/3/10 |
82 |
82 |
82 |
82 |
+0.00% |
6,000 |
2010/3/9 |
82 |
82 |
82 |
82 |
+2.50% |
5,000 |
2010/3/2 |
75 |
80 |
75 |
80 |
+1.27% |
5,000 |
2010/3/1 |
80 |
80 |
79 |
79 |
-1.25% |
7,000 |
2010/2/22 |
83 |
83 |
80 |
80 |
-3.61% |
2,000 |
2010/2/18 |
83 |
83 |
83 |
83 |
+0.00% |
1,000 |
2010/2/17 |
83 |
83 |
83 |
83 |
+5.06% |
12,000 |
2010/2/16 |
79 |
79 |
79 |
79 |
-1.25% |
2,000 |
2010/2/15 |
80 |
80 |
80 |
80 |
+14.29% |
3,000 |
2010/2/12 |
70 |
70 |
70 |
70 |
-5.41% |
5,000 |
2010/2/10 |
78 |
78 |
70 |
74 |
-5.13% |
20,000 |
2010/2/4 |
78 |
78 |
78 |
78 |
+1.30% |
1,000 |
2010/2/3 |
80 |
80 |
77 |
77 |
-3.75% |
4,000 |
2010/2/2 |
81 |
81 |
80 |
80 |
+0.00% |
4,000 |
2010/1/29 |
80 |
80 |
80 |
80 |
-4.76% |
1,000 |
2010/1/27 |
84 |
84 |
84 |
84 |
+0.00% |
1,000 |
2010/1/25 |
84 |
84 |
84 |
84 |
-1.18% |
2,000 |
2010/1/21 |
85 |
85 |
85 |
85 |
+2.41% |
3,000 |
2010/1/20 |
83 |
83 |
83 |
83 |
-2.35% |
1,000 |
2010/1/19 |
85 |
85 |
85 |
85 |
+3.66% |
5,000 |
2010/1/15 |
77 |
82 |
77 |
82 |
-3.53% |
2,000 |
2010/1/13 |
85 |
85 |
85 |
85 |
+0.00% |
6,000 |
2010/1/12 |
81 |
85 |
81 |
85 |
+6.25% |
5,000 |
2010/1/7 |
80 |
80 |
80 |
80 |
+0.00% |
1,000 |
2010/1/5 |
80 |
80 |
80 |
80 |
-5.88% |
1,000 |
2010/1/4 |
83 |
85 |
83 |
85 |
+2.41% |
6,000 |
2009/12/30 |
81 |
83 |
81 |
83 |
+2.47% |
4,000 |
2009/12/29 |
80 |
81 |
80 |
81 |
+6.58% |
2,000 |
2009/12/28 |
77 |
77 |
76 |
76 |
+0.00% |
2,000 |
2009/12/22 |
75 |
76 |
75 |
76 |
+0.00% |
2,000 |
2009/12/21 |
79 |
80 |
70 |
76 |
+0.00% |
14,000 |
2009/12/18 |
78 |
78 |
76 |
76 |
-11.63% |
4,000 |
2009/12/16 |
86 |
86 |
86 |
86 |
-3.37% |
2,000 |
2009/12/10 |
89 |
89 |
89 |
89 |
+0.00% |
8,000 |
2009/12/9 |
90 |
90 |
89 |
89 |
+0.00% |
2,000 |
2009/12/8 |
89 |
89 |
89 |
89 |
+0.00% |
1,000 |
2009/12/7 |
89 |
89 |
89 |
89 |
+4.71% |
1,000 |
2009/12/4 |
87 |
87 |
85 |
85 |
-2.30% |
3,000 |
2009/12/3 |
88 |
88 |
87 |
87 |
-1.14% |
3,000 |
2009/12/2 |
88 |
88 |
88 |
88 |
-1.12% |
1,000 |
2009/12/1 |
89 |
89 |
89 |
89 |
+0.00% |
3,000 |
2009/11/27 |
89 |
89 |
89 |
89 |
-1.11% |
1,000 |
2009/11/13 |
90 |
90 |
90 |
90 |
-3.23% |
5,000 |
2009/11/12 |
92 |
93 |
92 |
93 |
-7.00% |
17,000 |
2009/11/10 |
101 |
101 |
96 |
100 |
-0.99% |
11,000 |
2009/11/9 |
101 |
101 |
101 |
101 |
+3.06% |
1,000 |
2009/11/6 |
99 |
99 |
98 |
98 |
-1.01% |
2,000 |
2009/11/2 |
103 |
103 |
99 |
99 |
+0.00% |
8,000 |
2009/10/30 |
108 |
108 |
99 |
99 |
-8.33% |
3,000 |
2009/10/29 |
103 |
108 |
93 |
108 |
+16.13% |
31,000 |
2009/10/28 |
89 |
93 |
89 |
93 |
+4.49% |
3,000 |
2009/10/26 |
92 |
92 |
89 |
89 |
-1.11% |
4,000 |
2009/10/23 |
90 |
90 |
90 |
90 |
-2.17% |
1,000 |
2009/10/22 |
92 |
92 |
92 |
92 |
+2.22% |
2,000 |
2009/10/21 |
90 |
90 |
90 |
90 |
+0.00% |
1,000 |
2009/10/20 |
92 |
92 |
90 |
90 |
-2.17% |
2,000 |
2009/10/14 |
92 |
92 |
92 |
92 |
+0.00% |
1,000 |
2009/10/13 |
92 |
92 |
92 |
92 |
+0.00% |
5,000 |
2009/10/9 |
92 |
92 |
92 |
92 |
+0.00% |
1,000 |
2009/10/6 |
92 |
92 |
92 |
92 |
-5.15% |
1,000 |
2009/10/2 |
97 |
97 |
97 |
97 |
+0.00% |
2,000 |
2009/10/1 |
96 |
97 |
96 |
97 |
+1.04% |
2,000 |
2009/9/30 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
|