日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/3/28 |
441 |
442 |
429 |
431 |
-3.15% |
17,185,000 |
2011/3/25 |
454 |
456 |
438 |
445 |
-1.33% |
8,910,000 |
2011/3/24 |
451 |
457 |
449 |
451 |
+0.67% |
12,731,000 |
2011/3/23 |
459 |
459 |
442 |
448 |
-3.86% |
15,255,000 |
2011/3/22 |
454 |
469 |
452 |
466 |
+7.87% |
11,430,000 |
2011/3/18 |
423 |
438 |
420 |
432 |
+3.85% |
14,213,000 |
2011/3/17 |
405 |
424 |
402 |
416 |
-1.65% |
17,115,000 |
2011/3/16 |
427 |
445 |
409 |
423 |
+9.30% |
23,063,000 |
2011/3/15 |
420 |
420 |
363 |
387 |
-12.64% |
16,744,000 |
2011/3/14 |
451 |
469 |
440 |
443 |
-9.78% |
11,737,000 |
2011/3/11 |
496 |
505 |
490 |
491 |
-2.77% |
13,876,000 |
2011/3/10 |
509 |
510 |
501 |
505 |
-1.56% |
6,894,000 |
2011/3/9 |
513 |
521 |
509 |
513 |
+0.39% |
9,281,000 |
2011/3/8 |
516 |
518 |
506 |
511 |
-1.35% |
11,338,000 |
2011/3/7 |
523 |
523 |
513 |
518 |
-1.52% |
8,377,000 |
2011/3/4 |
529 |
534 |
524 |
526 |
+1.35% |
10,025,000 |
2011/3/3 |
521 |
523 |
517 |
519 |
+0.00% |
5,790,000 |
2011/3/2 |
529 |
530 |
518 |
519 |
-4.07% |
9,886,000 |
2011/3/1 |
529 |
542 |
526 |
541 |
+4.24% |
16,883,000 |
2011/2/28 |
511 |
521 |
505 |
519 |
+2.57% |
9,287,000 |
2011/2/25 |
506 |
506 |
499 |
506 |
+1.20% |
5,902,000 |
2011/2/24 |
502 |
513 |
499 |
500 |
-0.79% |
13,537,000 |
2011/2/23 |
505 |
514 |
503 |
504 |
-1.95% |
11,347,000 |
2011/2/22 |
522 |
525 |
512 |
514 |
-3.20% |
10,050,000 |
2011/2/21 |
532 |
535 |
528 |
531 |
-0.38% |
7,389,000 |
2011/2/18 |
530 |
538 |
529 |
533 |
+0.95% |
13,580,000 |
2011/2/17 |
533 |
534 |
524 |
528 |
+0.38% |
11,184,000 |
2011/2/16 |
521 |
531 |
521 |
526 |
+0.77% |
15,606,000 |
2011/2/15 |
524 |
525 |
520 |
522 |
-0.38% |
9,253,000 |
2011/2/14 |
531 |
534 |
521 |
524 |
+0.38% |
12,815,000 |
2011/2/10 |
520 |
524 |
516 |
522 |
+0.00% |
8,725,000 |
2011/2/9 |
526 |
527 |
520 |
522 |
+0.00% |
7,897,000 |
2011/2/8 |
512 |
524 |
508 |
522 |
+3.37% |
12,771,000 |
2011/2/7 |
511 |
513 |
503 |
505 |
+0.20% |
9,476,000 |
2011/2/4 |
509 |
517 |
503 |
504 |
+0.40% |
9,679,000 |
2011/2/3 |
507 |
511 |
500 |
502 |
-1.76% |
6,564,000 |
2011/2/2 |
498 |
513 |
497 |
511 |
+4.07% |
12,590,000 |
2011/2/1 |
500 |
501 |
489 |
491 |
-0.81% |
8,758,000 |
2011/1/31 |
499 |
503 |
494 |
495 |
-2.56% |
10,119,000 |
2011/1/28 |
519 |
519 |
505 |
508 |
-2.12% |
10,510,000 |
2011/1/27 |
524 |
526 |
513 |
519 |
-0.76% |
13,016,000 |
2011/1/26 |
528 |
530 |
521 |
523 |
-1.32% |
7,832,000 |
2011/1/25 |
521 |
536 |
520 |
530 |
+1.92% |
13,974,000 |
2011/1/24 |
513 |
521 |
504 |
520 |
+1.96% |
10,458,000 |
2011/1/21 |
525 |
526 |
507 |
510 |
-3.23% |
10,936,000 |
2011/1/20 |
524 |
528 |
522 |
527 |
-0.57% |
5,741,000 |
2011/1/19 |
530 |
534 |
524 |
530 |
+0.19% |
8,265,000 |
2011/1/18 |
522 |
532 |
522 |
529 |
+0.76% |
6,378,000 |
2011/1/17 |
531 |
532 |
520 |
525 |
-0.57% |
8,326,000 |
2011/1/14 |
532 |
539 |
528 |
528 |
-1.68% |
12,391,000 |
2011/1/13 |
520 |
539 |
519 |
537 |
+5.29% |
24,736,000 |
2011/1/12 |
510 |
517 |
508 |
510 |
+0.39% |
16,042,000 |
2011/1/11 |
505 |
512 |
501 |
508 |
-0.20% |
7,747,000 |
2011/1/7 |
516 |
519 |
507 |
509 |
-1.36% |
12,794,000 |
2011/1/6 |
513 |
518 |
511 |
516 |
+1.57% |
12,501,000 |
2011/1/5 |
512 |
514 |
507 |
508 |
-1.74% |
6,763,000 |
2011/1/4 |
519 |
520 |
514 |
517 |
+0.98% |
6,856,000 |
2010/12/30 |
516 |
517 |
508 |
512 |
-1.54% |
6,413,000 |
2010/12/29 |
517 |
522 |
513 |
520 |
+0.58% |
4,715,000 |
2010/12/28 |
519 |
521 |
516 |
517 |
+0.00% |
4,015,000 |
2010/12/27 |
520 |
522 |
516 |
517 |
-0.58% |
5,712,000 |
2010/12/24 |
524 |
528 |
517 |
520 |
-0.57% |
8,690,000 |
2010/12/22 |
513 |
528 |
513 |
523 |
+1.75% |
16,502,000 |
2010/12/21 |
505 |
520 |
502 |
514 |
+2.80% |
16,533,000 |
2010/12/20 |
503 |
505 |
495 |
500 |
-0.20% |
12,470,000 |
2010/12/17 |
495 |
504 |
495 |
501 |
+1.21% |
10,967,000 |
2010/12/16 |
482 |
500 |
482 |
495 |
+2.06% |
12,972,000 |
2010/12/15 |
492 |
492 |
484 |
485 |
-0.61% |
6,277,000 |
2010/12/14 |
486 |
490 |
482 |
488 |
+0.62% |
9,765,000 |
2010/12/13 |
470 |
485 |
469 |
485 |
+2.32% |
12,561,000 |
2010/12/10 |
476 |
476 |
466 |
474 |
+1.28% |
23,332,000 |
2010/12/9 |
460 |
471 |
458 |
468 |
+3.31% |
15,824,000 |
2010/12/8 |
456 |
458 |
451 |
453 |
-0.44% |
6,244,000 |
2010/12/7 |
456 |
457 |
453 |
455 |
-0.87% |
4,474,000 |
2010/12/6 |
459 |
461 |
456 |
459 |
+0.22% |
5,464,000 |
2010/12/3 |
463 |
464 |
455 |
458 |
+0.00% |
6,244,000 |
2010/12/2 |
457 |
459 |
454 |
458 |
+2.46% |
8,721,000 |
2010/12/1 |
443 |
447 |
440 |
447 |
+0.68% |
7,123,000 |
2010/11/30 |
450 |
453 |
442 |
444 |
-2.84% |
12,657,000 |
2010/11/29 |
456 |
460 |
454 |
457 |
+1.33% |
8,467,000 |
2010/11/26 |
453 |
457 |
449 |
451 |
+0.00% |
7,091,000 |
2010/11/25 |
459 |
460 |
451 |
451 |
-1.10% |
6,961,000 |
2010/11/24 |
460 |
462 |
455 |
456 |
-1.72% |
10,668,000 |
2010/11/22 |
477 |
477 |
464 |
464 |
-2.11% |
9,238,000 |
2010/11/19 |
478 |
481 |
470 |
474 |
+0.00% |
8,579,000 |
2010/11/18 |
464 |
475 |
458 |
474 |
+2.60% |
12,032,000 |
2010/11/17 |
447 |
462 |
447 |
462 |
+2.21% |
7,551,000 |
2010/11/16 |
459 |
461 |
448 |
452 |
-1.31% |
9,732,000 |
2010/11/15 |
466 |
468 |
450 |
458 |
+0.00% |
10,043,000 |
2010/11/12 |
466 |
467 |
457 |
458 |
-2.35% |
8,034,000 |
2010/11/11 |
468 |
479 |
466 |
469 |
+1.52% |
14,192,000 |
2010/11/10 |
441 |
464 |
441 |
462 |
+6.70% |
16,469,000 |
2010/11/9 |
430 |
438 |
429 |
433 |
+0.93% |
7,758,000 |
2010/11/8 |
437 |
438 |
426 |
429 |
-0.92% |
5,612,000 |
2010/11/5 |
435 |
442 |
432 |
433 |
+0.46% |
11,607,000 |
2010/11/4 |
437 |
449 |
428 |
431 |
+0.23% |
11,408,000 |
2010/11/2 |
428 |
432 |
424 |
430 |
+0.70% |
4,931,000 |
2010/11/1 |
433 |
438 |
426 |
427 |
-3.17% |
7,631,000 |
2010/10/29 |
428 |
441 |
420 |
441 |
+3.28% |
12,388,000 |
2010/10/28 |
432 |
433 |
425 |
427 |
-2.06% |
9,645,000 |
2010/10/27 |
440 |
442 |
427 |
436 |
-0.68% |
7,873,000 |
2010/10/26 |
435 |
442 |
432 |
439 |
+1.15% |
7,096,000 |
2010/10/25 |
438 |
441 |
432 |
434 |
-0.46% |
6,104,000 |
2010/10/22 |
432 |
443 |
432 |
436 |
+0.46% |
5,618,000 |
2010/10/21 |
440 |
440 |
432 |
434 |
-1.81% |
7,365,000 |
2010/10/20 |
440 |
445 |
434 |
442 |
-1.12% |
7,893,000 |
2010/10/19 |
447 |
454 |
445 |
447 |
+0.68% |
8,883,000 |
2010/10/18 |
443 |
452 |
440 |
444 |
+0.45% |
7,909,000 |
2010/10/15 |
454 |
454 |
437 |
442 |
-4.12% |
13,679,000 |
2010/10/14 |
452 |
465 |
449 |
461 |
+2.22% |
14,663,000 |
2010/10/13 |
462 |
469 |
449 |
451 |
-2.38% |
9,212,000 |
2010/10/12 |
467 |
469 |
459 |
462 |
-0.86% |
8,051,000 |
2010/10/8 |
466 |
476 |
465 |
466 |
+0.22% |
10,191,000 |
2010/10/7 |
448 |
469 |
448 |
465 |
+4.26% |
22,272,000 |
2010/10/6 |
433 |
448 |
428 |
446 |
+4.21% |
17,843,000 |
2010/10/5 |
413 |
430 |
411 |
428 |
+2.88% |
11,794,000 |
2010/10/4 |
427 |
427 |
415 |
416 |
-2.35% |
7,085,000 |
2010/10/1 |
420 |
430 |
413 |
426 |
+1.91% |
10,527,000 |
2010/9/30 |
428 |
429 |
415 |
418 |
-2.11% |
13,419,000 |
2010/9/29 |
422 |
428 |
421 |
427 |
+1.43% |
11,829,000 |
2010/9/28 |
427 |
427 |
413 |
421 |
-1.64% |
14,097,000 |
2010/9/27 |
443 |
443 |
427 |
428 |
-3.39% |
12,423,000 |
2010/9/24 |
441 |
448 |
439 |
443 |
+0.68% |
6,729,000 |
|