日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/2 |
435 |
439 |
435 |
436 |
+0.00% |
19,000 |
2011/9/1 |
435 |
439 |
435 |
436 |
+0.00% |
19,000 |
2011/8/26 |
435 |
439 |
435 |
436 |
-2.24% |
19,000 |
2011/8/25 |
439 |
446 |
439 |
446 |
+0.90% |
12,700 |
2011/8/24 |
435 |
442 |
435 |
442 |
-0.23% |
16,100 |
2011/8/23 |
441 |
448 |
441 |
443 |
-1.12% |
19,700 |
2011/8/22 |
453 |
455 |
447 |
448 |
-2.61% |
8,300 |
2011/8/19 |
465 |
465 |
460 |
460 |
-4.37% |
5,600 |
2011/8/18 |
485 |
485 |
480 |
481 |
+0.84% |
8,100 |
2011/8/17 |
481 |
481 |
477 |
477 |
-0.83% |
12,500 |
2011/8/16 |
485 |
485 |
480 |
481 |
+2.34% |
6,300 |
2011/8/15 |
460 |
470 |
460 |
470 |
+4.21% |
17,300 |
2011/8/12 |
440 |
458 |
440 |
451 |
+6.12% |
15,800 |
2011/8/11 |
434 |
449 |
425 |
425 |
-7.21% |
15,000 |
2011/8/10 |
462 |
462 |
458 |
458 |
-5.76% |
8,100 |
2011/8/8 |
487 |
489 |
486 |
486 |
-3.38% |
4,800 |
2011/8/4 |
503 |
503 |
503 |
503 |
-2.71% |
2,400 |
2011/8/2 |
517 |
517 |
517 |
517 |
-3.72% |
400 |
2011/7/27 |
537 |
537 |
537 |
537 |
+1.32% |
200 |
2011/7/26 |
530 |
530 |
530 |
530 |
+0.00% |
1,600 |
2011/7/25 |
530 |
530 |
530 |
530 |
-1.30% |
2,000 |
2011/7/22 |
537 |
537 |
537 |
537 |
+0.00% |
200 |
2011/7/20 |
537 |
537 |
537 |
537 |
+0.00% |
10,000 |
2011/7/19 |
537 |
537 |
537 |
537 |
+3.27% |
100 |
2011/7/14 |
520 |
520 |
520 |
520 |
-1.14% |
700 |
2011/7/13 |
526 |
526 |
526 |
526 |
-12.33% |
6,500 |
2011/7/8 |
600 |
600 |
600 |
600 |
-1.64% |
100 |
2011/7/5 |
610 |
610 |
610 |
610 |
+0.00% |
200 |
2011/7/4 |
610 |
610 |
610 |
610 |
+8.93% |
500 |
2011/6/30 |
560 |
560 |
560 |
560 |
+1.82% |
600 |
2011/6/29 |
550 |
560 |
550 |
550 |
+0.18% |
1,200 |
2011/6/28 |
549 |
549 |
549 |
549 |
-5.18% |
2,100 |
2011/6/24 |
579 |
579 |
579 |
579 |
+3.39% |
900 |
2011/6/22 |
560 |
560 |
560 |
560 |
+0.00% |
300 |
2011/6/21 |
560 |
560 |
560 |
560 |
+0.00% |
500 |
2011/6/20 |
557 |
560 |
557 |
560 |
+2.38% |
2,500 |
2011/6/17 |
545 |
560 |
544 |
547 |
-2.15% |
6,500 |
2011/6/16 |
555 |
559 |
555 |
559 |
-0.18% |
2,100 |
2011/6/15 |
556 |
570 |
556 |
560 |
+0.72% |
2,800 |
2011/6/14 |
564 |
564 |
556 |
556 |
-3.14% |
9,100 |
2011/6/13 |
568 |
575 |
568 |
574 |
-0.69% |
46,800 |
2011/6/10 |
578 |
578 |
578 |
578 |
+3.96% |
400 |
2011/6/7 |
556 |
556 |
556 |
556 |
-2.11% |
200 |
2011/5/25 |
568 |
568 |
568 |
568 |
+5.38% |
2,000 |
2011/5/19 |
539 |
539 |
539 |
539 |
-1.82% |
700 |
2011/5/18 |
549 |
549 |
549 |
549 |
+2.23% |
300 |
2011/5/16 |
537 |
537 |
537 |
537 |
-3.59% |
1,900 |
2011/5/11 |
557 |
557 |
557 |
557 |
+0.18% |
4,100 |
2011/5/10 |
556 |
556 |
556 |
556 |
-10.32% |
500 |
2011/5/2 |
620 |
620 |
620 |
620 |
+3.33% |
100 |
2011/4/15 |
600 |
600 |
600 |
600 |
+1.01% |
100 |
2011/4/14 |
594 |
594 |
594 |
594 |
+0.17% |
300 |
2011/4/13 |
593 |
593 |
593 |
593 |
+4.59% |
1,000 |
2011/4/4 |
567 |
567 |
567 |
567 |
+0.00% |
100 |
2011/4/1 |
567 |
567 |
567 |
567 |
+12.95% |
300 |
2011/3/17 |
502 |
502 |
502 |
502 |
-5.64% |
1,200 |
2011/3/16 |
532 |
532 |
532 |
532 |
-1.85% |
2,000 |
2011/3/10 |
540 |
542 |
540 |
542 |
+0.37% |
1,000 |
2011/3/9 |
540 |
540 |
540 |
540 |
-1.82% |
200 |
2011/2/28 |
550 |
550 |
550 |
550 |
+0.00% |
300 |
2011/2/16 |
550 |
550 |
550 |
550 |
+0.00% |
500 |
2011/2/14 |
550 |
550 |
550 |
550 |
+0.00% |
500 |
2011/2/9 |
550 |
550 |
550 |
550 |
-0.72% |
500 |
2011/2/8 |
554 |
554 |
554 |
554 |
+5.12% |
400 |
2011/2/4 |
527 |
527 |
527 |
527 |
+0.00% |
200 |
2011/2/3 |
527 |
527 |
527 |
527 |
-1.68% |
500 |
2011/1/27 |
536 |
536 |
536 |
536 |
-0.74% |
200 |
2011/1/25 |
540 |
540 |
540 |
540 |
-1.82% |
1,000 |
2011/1/24 |
550 |
550 |
550 |
550 |
+2.23% |
400 |
2011/1/19 |
538 |
538 |
538 |
538 |
+5.49% |
1,000 |
2011/1/12 |
510 |
510 |
510 |
510 |
+1.39% |
2,000 |
2011/1/11 |
503 |
503 |
503 |
503 |
-0.20% |
200 |
2011/1/4 |
504 |
504 |
504 |
504 |
-3.08% |
300 |
2010/12/24 |
519 |
520 |
519 |
520 |
-3.35% |
600 |
2010/12/22 |
536 |
538 |
536 |
538 |
+6.96% |
500 |
2010/12/20 |
501 |
503 |
501 |
503 |
+0.60% |
900 |
2010/12/17 |
500 |
500 |
500 |
500 |
-1.96% |
200 |
2010/12/15 |
510 |
510 |
510 |
510 |
+4.72% |
500 |
2010/12/14 |
487 |
487 |
487 |
487 |
-1.02% |
1,000 |
2010/12/13 |
492 |
492 |
492 |
492 |
+0.00% |
800 |
2010/12/10 |
492 |
492 |
492 |
492 |
-1.99% |
1,000 |
2010/12/9 |
502 |
502 |
502 |
502 |
+0.20% |
500 |
2010/12/8 |
501 |
501 |
501 |
501 |
+0.20% |
700 |
2010/12/7 |
500 |
500 |
500 |
500 |
-0.60% |
500 |
2010/12/6 |
530 |
530 |
503 |
503 |
+5.89% |
1,900 |
2010/12/3 |
469 |
475 |
469 |
475 |
-0.42% |
1,300 |
2010/12/2 |
477 |
477 |
477 |
477 |
-1.65% |
500 |
2010/11/29 |
495 |
495 |
485 |
485 |
-3.96% |
1,600 |
2010/11/18 |
505 |
505 |
505 |
505 |
-1.94% |
1,000 |
2010/11/17 |
515 |
515 |
515 |
515 |
-1.90% |
300 |
2010/11/16 |
525 |
525 |
525 |
525 |
-1.87% |
500 |
2010/11/12 |
534 |
535 |
534 |
535 |
+2.29% |
2,100 |
2010/11/10 |
523 |
523 |
523 |
523 |
-1.51% |
100 |
2010/11/9 |
531 |
531 |
531 |
531 |
-0.75% |
3,000 |
2010/11/8 |
533 |
535 |
533 |
535 |
-1.47% |
1,100 |
2010/11/5 |
543 |
543 |
543 |
543 |
+0.37% |
800 |
2010/10/28 |
541 |
541 |
541 |
541 |
+2.08% |
100 |
2010/10/7 |
530 |
530 |
530 |
530 |
-1.85% |
200 |
2010/10/6 |
540 |
540 |
540 |
540 |
-1.82% |
2,000 |
2010/9/27 |
530 |
550 |
530 |
550 |
+5.77% |
2,900 |
2010/9/24 |
520 |
520 |
520 |
520 |
-1.89% |
1,800 |
2010/9/16 |
530 |
530 |
530 |
530 |
+1.92% |
200 |
2010/9/13 |
520 |
520 |
520 |
520 |
+0.39% |
700 |
2010/9/7 |
518 |
518 |
518 |
518 |
+5.28% |
300 |
2010/8/24 |
497 |
497 |
492 |
492 |
-1.01% |
4,900 |
2010/8/23 |
497 |
497 |
497 |
497 |
-5.33% |
300 |
2010/8/5 |
525 |
525 |
525 |
525 |
+5.00% |
200 |
2010/8/3 |
500 |
500 |
500 |
500 |
+0.00% |
500 |
2010/7/29 |
500 |
500 |
500 |
500 |
-1.96% |
100 |
2010/7/27 |
510 |
510 |
510 |
510 |
+13.33% |
1,000 |
2010/7/21 |
450 |
450 |
450 |
450 |
-8.16% |
1,500 |
2010/7/16 |
490 |
490 |
490 |
490 |
+21.89% |
300 |
2010/7/8 |
402 |
402 |
402 |
402 |
-1.95% |
100 |
2010/7/7 |
410 |
410 |
410 |
410 |
-16.33% |
300 |
2010/6/17 |
490 |
490 |
490 |
490 |
-11.39% |
1,500 |
2010/6/16 |
553 |
553 |
553 |
553 |
+0.73% |
1,000 |
2010/5/31 |
549 |
549 |
549 |
549 |
+17.06% |
100 |
2010/5/28 |
469 |
469 |
469 |
469 |
-3.30% |
100 |
2010/5/19 |
485 |
485 |
485 |
485 |
-2.02% |
100 |
2010/5/17 |
495 |
495 |
495 |
495 |
-4.81% |
100 |
2010/5/10 |
500 |
520 |
500 |
520 |
+4.00% |
1,300 |
2010/5/7 |
500 |
500 |
500 |
500 |
-5.66% |
900 |
2010/5/6 |
550 |
550 |
530 |
530 |
-4.50% |
400 |
|