日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/8/26 |
62 |
64 |
61 |
61 |
-1.61% |
3,296,000 |
2011/8/25 |
62 |
64 |
62 |
62 |
+0.00% |
1,063,000 |
2011/8/24 |
63 |
64 |
62 |
62 |
+0.00% |
959,000 |
2011/8/23 |
61 |
63 |
61 |
62 |
+1.64% |
989,000 |
2011/8/22 |
63 |
63 |
61 |
61 |
-4.69% |
718,000 |
2011/8/19 |
63 |
64 |
62 |
64 |
+1.59% |
1,221,000 |
2011/8/18 |
64 |
65 |
63 |
63 |
-1.56% |
352,000 |
2011/8/17 |
63 |
65 |
63 |
64 |
+0.00% |
596,000 |
2011/8/16 |
65 |
65 |
63 |
64 |
+0.00% |
480,000 |
2011/8/15 |
63 |
65 |
63 |
64 |
+1.59% |
452,000 |
2011/8/12 |
64 |
65 |
63 |
63 |
+0.00% |
364,000 |
2011/8/11 |
63 |
64 |
62 |
63 |
-1.56% |
308,000 |
2011/8/10 |
66 |
66 |
64 |
64 |
-1.54% |
598,000 |
2011/8/9 |
64 |
65 |
62 |
65 |
+0.00% |
970,000 |
2011/8/8 |
66 |
67 |
65 |
65 |
-2.99% |
362,000 |
2011/8/5 |
68 |
68 |
67 |
67 |
-4.29% |
676,000 |
2011/8/4 |
70 |
71 |
70 |
70 |
+0.00% |
646,000 |
2011/8/3 |
70 |
71 |
70 |
70 |
-1.41% |
477,000 |
2011/8/2 |
72 |
72 |
71 |
71 |
-1.39% |
308,000 |
2011/8/1 |
71 |
74 |
71 |
72 |
+0.00% |
752,000 |
2011/7/29 |
72 |
73 |
71 |
72 |
+0.00% |
1,015,000 |
2011/7/28 |
71 |
72 |
71 |
72 |
+0.00% |
334,000 |
2011/7/27 |
73 |
73 |
72 |
72 |
-1.37% |
526,000 |
2011/7/26 |
73 |
74 |
72 |
73 |
+1.39% |
317,000 |
2011/7/25 |
73 |
74 |
72 |
72 |
-2.70% |
407,000 |
2011/7/22 |
73 |
74 |
73 |
74 |
+2.78% |
467,000 |
2011/7/21 |
71 |
72 |
71 |
72 |
+2.86% |
688,000 |
2011/7/20 |
71 |
72 |
70 |
70 |
-1.41% |
893,000 |
2011/7/19 |
73 |
73 |
71 |
71 |
-2.74% |
438,000 |
2011/7/15 |
72 |
73 |
71 |
73 |
+1.39% |
278,000 |
2011/7/14 |
73 |
73 |
72 |
72 |
-2.70% |
289,000 |
2011/7/13 |
73 |
74 |
72 |
74 |
+1.37% |
617,000 |
2011/7/12 |
74 |
74 |
72 |
73 |
-2.67% |
923,000 |
2011/7/11 |
75 |
75 |
74 |
75 |
+0.00% |
182,000 |
2011/7/8 |
76 |
77 |
75 |
75 |
-1.32% |
327,000 |
2011/7/7 |
76 |
76 |
75 |
76 |
-1.30% |
1,597,000 |
2011/7/6 |
76 |
77 |
76 |
77 |
+1.32% |
566,000 |
2011/7/5 |
77 |
77 |
76 |
76 |
+0.00% |
796,000 |
2011/7/4 |
75 |
77 |
75 |
76 |
+4.11% |
1,437,000 |
2011/7/1 |
73 |
75 |
73 |
73 |
+0.00% |
1,403,000 |
2011/6/30 |
73 |
74 |
72 |
73 |
+0.00% |
10,182,000 |
2011/6/29 |
72 |
73 |
71 |
73 |
+1.39% |
2,502,000 |
2011/6/28 |
72 |
73 |
71 |
72 |
+0.00% |
603,000 |
2011/6/27 |
71 |
72 |
70 |
72 |
+0.00% |
629,000 |
2011/6/24 |
70 |
72 |
70 |
72 |
+2.86% |
636,000 |
2011/6/23 |
69 |
71 |
69 |
70 |
+0.00% |
568,000 |
2011/6/22 |
68 |
70 |
68 |
70 |
+2.94% |
331,000 |
2011/6/21 |
68 |
69 |
67 |
68 |
+1.49% |
254,000 |
2011/6/20 |
67 |
68 |
67 |
67 |
-1.47% |
582,000 |
2011/6/17 |
69 |
69 |
67 |
68 |
-1.45% |
864,000 |
2011/6/16 |
68 |
69 |
68 |
69 |
+1.47% |
994,000 |
2011/6/15 |
69 |
69 |
68 |
68 |
+0.00% |
398,000 |
2011/6/14 |
67 |
69 |
67 |
68 |
+1.49% |
871,000 |
2011/6/13 |
68 |
68 |
67 |
67 |
-1.47% |
386,000 |
2011/6/10 |
68 |
69 |
67 |
68 |
+0.00% |
668,000 |
2011/6/9 |
67 |
68 |
67 |
68 |
+1.49% |
87,000 |
2011/6/8 |
67 |
69 |
67 |
67 |
-1.47% |
478,000 |
2011/6/7 |
67 |
68 |
66 |
68 |
+1.49% |
795,000 |
2011/6/6 |
67 |
68 |
67 |
67 |
-1.47% |
151,000 |
2011/6/3 |
69 |
69 |
68 |
68 |
-1.45% |
630,000 |
2011/6/2 |
69 |
70 |
69 |
69 |
-2.82% |
215,000 |
2011/6/1 |
70 |
71 |
69 |
71 |
+1.43% |
959,000 |
2011/5/31 |
70 |
71 |
70 |
70 |
+0.00% |
998,000 |
2011/5/30 |
70 |
71 |
70 |
70 |
+0.00% |
130,000 |
2011/5/27 |
70 |
72 |
70 |
70 |
+0.00% |
760,000 |
2011/5/26 |
70 |
71 |
70 |
70 |
-1.41% |
218,000 |
2011/5/25 |
70 |
71 |
69 |
71 |
+1.43% |
440,000 |
2011/5/24 |
70 |
70 |
69 |
70 |
+0.00% |
340,000 |
2011/5/23 |
71 |
71 |
70 |
70 |
-1.41% |
506,000 |
2011/5/20 |
72 |
72 |
71 |
71 |
-1.39% |
350,000 |
2011/5/19 |
74 |
74 |
72 |
72 |
-2.70% |
255,000 |
2011/5/18 |
71 |
74 |
71 |
74 |
+5.71% |
581,000 |
2011/5/17 |
70 |
72 |
70 |
70 |
-1.41% |
579,000 |
2011/5/16 |
73 |
73 |
71 |
71 |
-2.74% |
325,000 |
2011/5/13 |
75 |
76 |
72 |
73 |
-1.35% |
2,694,000 |
2011/5/12 |
74 |
75 |
73 |
74 |
+0.00% |
433,000 |
2011/5/11 |
75 |
76 |
74 |
74 |
-1.33% |
837,000 |
2011/5/10 |
74 |
75 |
73 |
75 |
+2.74% |
946,000 |
2011/5/9 |
73 |
74 |
73 |
73 |
+1.39% |
536,000 |
2011/5/6 |
73 |
73 |
72 |
72 |
-2.70% |
571,000 |
2011/5/2 |
72 |
74 |
72 |
74 |
-3.90% |
2,446,000 |
2011/4/28 |
75 |
77 |
74 |
77 |
+2.67% |
694,000 |
2011/4/27 |
77 |
77 |
75 |
75 |
-2.60% |
494,000 |
2011/4/26 |
76 |
78 |
75 |
77 |
+1.32% |
1,405,000 |
2011/4/25 |
75 |
77 |
75 |
76 |
+1.33% |
694,000 |
2011/4/22 |
74 |
75 |
74 |
75 |
+0.00% |
390,000 |
2011/4/21 |
76 |
76 |
75 |
75 |
-1.32% |
336,000 |
2011/4/20 |
74 |
77 |
74 |
76 |
+4.11% |
756,000 |
2011/4/19 |
72 |
74 |
72 |
73 |
+0.00% |
443,000 |
2011/4/18 |
75 |
75 |
73 |
73 |
-1.35% |
342,000 |
2011/4/15 |
74 |
76 |
73 |
74 |
+1.37% |
961,000 |
2011/4/14 |
73 |
74 |
72 |
73 |
+0.00% |
813,000 |
2011/4/13 |
71 |
74 |
71 |
73 |
+2.82% |
1,740,000 |
2011/4/12 |
72 |
73 |
71 |
71 |
-2.74% |
1,361,000 |
2011/4/11 |
72 |
73 |
70 |
73 |
+1.39% |
1,126,000 |
2011/4/8 |
70 |
73 |
70 |
72 |
+1.41% |
578,000 |
2011/4/7 |
70 |
72 |
70 |
71 |
+1.43% |
1,939,000 |
2011/4/6 |
72 |
72 |
70 |
70 |
-2.78% |
542,000 |
2011/4/5 |
73 |
74 |
71 |
72 |
-2.70% |
637,000 |
2011/4/4 |
76 |
76 |
73 |
74 |
-2.63% |
773,000 |
2011/4/1 |
77 |
77 |
75 |
76 |
-1.30% |
346,000 |
2011/3/31 |
77 |
78 |
76 |
77 |
+0.00% |
622,000 |
2011/3/30 |
77 |
77 |
74 |
77 |
+1.32% |
1,191,000 |
2011/3/29 |
76 |
77 |
74 |
76 |
-2.56% |
852,000 |
2011/3/28 |
76 |
78 |
75 |
78 |
+4.00% |
2,221,000 |
2011/3/25 |
76 |
77 |
75 |
75 |
+0.00% |
1,176,000 |
2011/3/24 |
78 |
79 |
75 |
75 |
-3.85% |
1,192,000 |
2011/3/23 |
79 |
80 |
77 |
78 |
-1.27% |
925,000 |
2011/3/22 |
78 |
81 |
77 |
79 |
+5.33% |
777,000 |
2011/3/18 |
74 |
76 |
74 |
75 |
+2.74% |
1,426,000 |
2011/3/17 |
69 |
74 |
68 |
73 |
-1.35% |
1,965,000 |
2011/3/16 |
69 |
76 |
69 |
74 |
+8.82% |
2,309,000 |
2011/3/15 |
74 |
75 |
63 |
68 |
-11.69% |
3,583,000 |
2011/3/14 |
73 |
77 |
72 |
77 |
-10.47% |
4,405,000 |
2011/3/11 |
86 |
87 |
86 |
86 |
-1.15% |
1,633,000 |
2011/3/10 |
87 |
88 |
87 |
87 |
+0.00% |
1,389,000 |
2011/3/9 |
87 |
88 |
87 |
87 |
+0.00% |
535,000 |
2011/3/8 |
87 |
88 |
86 |
87 |
+0.00% |
575,000 |
2011/3/7 |
88 |
88 |
87 |
87 |
-1.14% |
712,000 |
2011/3/4 |
89 |
90 |
88 |
88 |
+0.00% |
1,133,000 |
2011/3/3 |
88 |
89 |
87 |
88 |
+0.00% |
997,000 |
2011/3/2 |
90 |
90 |
88 |
88 |
-3.30% |
2,371,000 |
2011/3/1 |
92 |
92 |
90 |
91 |
-1.09% |
2,334,000 |
|