日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/8/26 |
165 |
167 |
165 |
165 |
-0.60% |
17,511,000 |
2011/8/25 |
164 |
168 |
164 |
166 |
+1.22% |
5,513,000 |
2011/8/24 |
167 |
168 |
163 |
164 |
-1.20% |
4,070,000 |
2011/8/23 |
162 |
166 |
162 |
166 |
+2.47% |
6,350,000 |
2011/8/22 |
165 |
165 |
162 |
162 |
-2.41% |
3,243,000 |
2011/8/19 |
165 |
167 |
165 |
166 |
-1.19% |
2,133,000 |
2011/8/18 |
169 |
170 |
168 |
168 |
-1.18% |
1,231,000 |
2011/8/17 |
167 |
170 |
167 |
170 |
+1.19% |
2,108,000 |
2011/8/16 |
170 |
170 |
167 |
168 |
-0.59% |
2,992,000 |
2011/8/15 |
169 |
169 |
166 |
169 |
+1.20% |
1,801,000 |
2011/8/12 |
171 |
171 |
166 |
167 |
-0.60% |
2,937,000 |
2011/8/11 |
165 |
169 |
165 |
168 |
-0.59% |
1,884,000 |
2011/8/10 |
175 |
175 |
169 |
169 |
-1.17% |
1,921,000 |
2011/8/9 |
169 |
172 |
163 |
171 |
-1.72% |
3,456,000 |
2011/8/8 |
175 |
175 |
174 |
174 |
-1.69% |
1,252,000 |
2011/8/5 |
182 |
182 |
177 |
177 |
-4.84% |
2,370,000 |
2011/8/4 |
187 |
189 |
186 |
186 |
-0.53% |
2,101,000 |
2011/8/3 |
186 |
188 |
184 |
187 |
-0.53% |
3,467,000 |
2011/8/2 |
190 |
192 |
188 |
188 |
-2.08% |
2,226,000 |
2011/8/1 |
190 |
194 |
190 |
192 |
+2.13% |
2,069,000 |
2011/7/29 |
188 |
192 |
187 |
188 |
-1.05% |
2,343,000 |
2011/7/28 |
188 |
190 |
188 |
190 |
+0.00% |
667,000 |
2011/7/27 |
193 |
193 |
190 |
190 |
-2.56% |
1,040,000 |
2011/7/26 |
191 |
195 |
191 |
195 |
+2.09% |
3,233,000 |
2011/7/25 |
195 |
195 |
191 |
191 |
-2.55% |
1,000,000 |
2011/7/22 |
194 |
196 |
193 |
196 |
+3.16% |
2,354,000 |
2011/7/21 |
189 |
190 |
189 |
190 |
+0.53% |
1,745,000 |
2011/7/20 |
189 |
189 |
187 |
189 |
+1.61% |
1,190,000 |
2011/7/19 |
189 |
190 |
186 |
186 |
-2.62% |
739,000 |
2011/7/15 |
189 |
192 |
189 |
191 |
+0.00% |
3,137,000 |
2011/7/14 |
194 |
194 |
189 |
191 |
-1.55% |
1,915,000 |
2011/7/13 |
191 |
195 |
190 |
194 |
+1.04% |
2,085,000 |
2011/7/12 |
193 |
194 |
190 |
192 |
-2.04% |
1,689,000 |
2011/7/11 |
196 |
198 |
196 |
196 |
-1.51% |
875,000 |
2011/7/8 |
202 |
203 |
199 |
199 |
+0.00% |
2,162,000 |
2011/7/7 |
201 |
201 |
199 |
199 |
-1.49% |
1,838,000 |
2011/7/6 |
202 |
202 |
200 |
202 |
+0.00% |
1,627,000 |
2011/7/5 |
201 |
203 |
200 |
202 |
+0.50% |
2,137,000 |
2011/7/4 |
199 |
201 |
198 |
201 |
+2.55% |
2,048,000 |
2011/7/1 |
196 |
196 |
194 |
196 |
+1.55% |
1,623,000 |
2011/6/30 |
194 |
195 |
192 |
193 |
+0.52% |
4,319,000 |
2011/6/29 |
191 |
192 |
190 |
192 |
+1.59% |
2,223,000 |
2011/6/28 |
191 |
193 |
187 |
189 |
-0.53% |
2,410,000 |
2011/6/27 |
188 |
190 |
185 |
190 |
+0.53% |
1,426,000 |
2011/6/24 |
185 |
190 |
185 |
189 |
+2.16% |
2,008,000 |
2011/6/23 |
182 |
187 |
182 |
185 |
+0.54% |
1,827,000 |
2011/6/22 |
181 |
185 |
181 |
184 |
+2.79% |
3,129,000 |
2011/6/21 |
179 |
180 |
178 |
179 |
+0.56% |
2,064,000 |
2011/6/20 |
178 |
180 |
178 |
178 |
+0.00% |
1,984,000 |
2011/6/17 |
181 |
181 |
177 |
178 |
-1.11% |
2,234,000 |
2011/6/16 |
177 |
181 |
177 |
180 |
+0.56% |
1,545,000 |
2011/6/15 |
183 |
183 |
179 |
179 |
-1.10% |
1,829,000 |
2011/6/14 |
179 |
183 |
178 |
181 |
+1.69% |
2,339,000 |
2011/6/13 |
176 |
178 |
175 |
178 |
+0.56% |
2,100,000 |
2011/6/10 |
179 |
181 |
177 |
177 |
-0.56% |
4,786,000 |
2011/6/9 |
178 |
179 |
177 |
178 |
-1.11% |
855,000 |
2011/6/8 |
179 |
181 |
178 |
180 |
+0.56% |
2,054,000 |
2011/6/7 |
177 |
179 |
175 |
179 |
+1.13% |
1,952,000 |
2011/6/6 |
178 |
179 |
177 |
177 |
-1.12% |
1,696,000 |
2011/6/3 |
183 |
183 |
178 |
179 |
-2.72% |
3,673,000 |
2011/6/2 |
184 |
184 |
182 |
184 |
-1.60% |
4,621,000 |
2011/6/1 |
188 |
189 |
186 |
187 |
-0.53% |
4,259,000 |
2011/5/31 |
187 |
189 |
186 |
188 |
+0.53% |
2,478,000 |
2011/5/30 |
186 |
187 |
186 |
187 |
-0.53% |
1,151,000 |
2011/5/27 |
186 |
188 |
186 |
188 |
+1.08% |
2,028,000 |
2011/5/26 |
187 |
187 |
186 |
186 |
+0.00% |
928,000 |
2011/5/25 |
185 |
186 |
184 |
186 |
+1.09% |
2,374,000 |
2011/5/24 |
183 |
185 |
183 |
184 |
+0.00% |
1,120,000 |
2011/5/23 |
187 |
187 |
184 |
184 |
-1.60% |
1,917,000 |
2011/5/20 |
189 |
191 |
187 |
187 |
-1.06% |
1,999,000 |
2011/5/19 |
193 |
194 |
189 |
189 |
-1.56% |
2,795,000 |
2011/5/18 |
189 |
193 |
189 |
192 |
+2.67% |
3,521,000 |
2011/5/17 |
186 |
187 |
186 |
187 |
+0.00% |
2,616,000 |
2011/5/16 |
191 |
192 |
187 |
187 |
-1.58% |
2,796,000 |
2011/5/13 |
198 |
200 |
188 |
190 |
-2.06% |
7,344,000 |
2011/5/12 |
195 |
197 |
194 |
194 |
-1.02% |
2,656,000 |
2011/5/11 |
198 |
200 |
196 |
196 |
+0.00% |
7,622,000 |
2011/5/10 |
196 |
198 |
195 |
196 |
+0.51% |
3,637,000 |
2011/5/9 |
193 |
196 |
193 |
195 |
+0.52% |
4,777,000 |
2011/5/6 |
192 |
194 |
192 |
194 |
+0.52% |
5,625,000 |
2011/5/2 |
191 |
195 |
190 |
193 |
-5.85% |
13,360,000 |
2011/4/28 |
200 |
205 |
199 |
205 |
+3.02% |
5,736,000 |
2011/4/27 |
199 |
200 |
197 |
199 |
+0.51% |
2,531,000 |
2011/4/26 |
200 |
200 |
198 |
198 |
-1.49% |
2,244,000 |
2011/4/25 |
201 |
203 |
200 |
201 |
+0.00% |
1,782,000 |
2011/4/22 |
202 |
202 |
199 |
201 |
-0.99% |
2,190,000 |
2011/4/21 |
205 |
205 |
201 |
203 |
+1.00% |
2,902,000 |
2011/4/20 |
201 |
203 |
199 |
201 |
+0.50% |
5,162,000 |
2011/4/19 |
200 |
201 |
197 |
200 |
-0.99% |
3,271,000 |
2011/4/18 |
206 |
206 |
202 |
202 |
-1.94% |
3,121,000 |
2011/4/15 |
207 |
208 |
204 |
206 |
-1.90% |
4,216,000 |
2011/4/14 |
211 |
211 |
207 |
210 |
-0.47% |
3,556,000 |
2011/4/13 |
207 |
212 |
207 |
211 |
+1.44% |
1,983,000 |
2011/4/12 |
206 |
209 |
205 |
208 |
-0.95% |
3,133,000 |
2011/4/11 |
210 |
212 |
207 |
210 |
-0.47% |
4,409,000 |
2011/4/8 |
201 |
212 |
200 |
211 |
+3.43% |
5,414,000 |
2011/4/7 |
206 |
208 |
203 |
204 |
+0.49% |
1,915,000 |
2011/4/6 |
207 |
208 |
201 |
203 |
-2.40% |
3,348,000 |
2011/4/5 |
210 |
211 |
204 |
208 |
-1.89% |
3,004,000 |
2011/4/4 |
219 |
219 |
210 |
212 |
-3.64% |
3,303,000 |
2011/4/1 |
219 |
223 |
218 |
220 |
-0.45% |
2,141,000 |
2011/3/31 |
222 |
223 |
217 |
221 |
+1.38% |
3,485,000 |
2011/3/30 |
216 |
218 |
211 |
218 |
+2.35% |
4,524,000 |
2011/3/29 |
219 |
221 |
212 |
213 |
-5.75% |
8,389,000 |
2011/3/28 |
227 |
227 |
223 |
226 |
-0.44% |
7,477,000 |
2011/3/25 |
229 |
230 |
225 |
227 |
+0.89% |
3,696,000 |
2011/3/24 |
228 |
230 |
223 |
225 |
-2.60% |
3,264,000 |
2011/3/23 |
235 |
236 |
224 |
231 |
+0.87% |
6,348,000 |
2011/3/22 |
229 |
233 |
221 |
229 |
+3.62% |
5,026,000 |
2011/3/18 |
216 |
223 |
215 |
221 |
+3.27% |
5,085,000 |
2011/3/17 |
205 |
217 |
202 |
214 |
-3.17% |
7,872,000 |
2011/3/16 |
206 |
224 |
205 |
221 |
+9.41% |
10,735,000 |
2011/3/15 |
212 |
214 |
193 |
202 |
-8.60% |
12,481,000 |
2011/3/14 |
218 |
225 |
218 |
221 |
-8.68% |
8,322,000 |
2011/3/11 |
242 |
246 |
242 |
242 |
-1.22% |
8,520,000 |
2011/3/10 |
247 |
247 |
243 |
245 |
-1.21% |
5,045,000 |
2011/3/9 |
245 |
248 |
244 |
248 |
+2.48% |
6,206,000 |
2011/3/8 |
241 |
243 |
240 |
242 |
+0.83% |
4,855,000 |
2011/3/7 |
242 |
243 |
240 |
240 |
-1.64% |
3,951,000 |
2011/3/4 |
246 |
249 |
242 |
244 |
+0.41% |
3,769,000 |
2011/3/3 |
245 |
247 |
242 |
243 |
-1.62% |
7,005,000 |
2011/3/2 |
246 |
249 |
245 |
247 |
-1.20% |
7,497,000 |
2011/3/1 |
247 |
251 |
245 |
250 |
-0.40% |
8,573,000 |
|