日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/29 |
57 |
60 |
56 |
58 |
+0.00% |
75,500 |
2010/9/28 |
63 |
64 |
52 |
58 |
-7.94% |
178,200 |
2010/9/27 |
62 |
63 |
60 |
63 |
+0.00% |
16,600 |
2010/9/24 |
65 |
66 |
60 |
63 |
+1.61% |
115,300 |
2010/9/22 |
57 |
63 |
55 |
62 |
+8.77% |
138,700 |
2010/9/21 |
58 |
58 |
56 |
57 |
+0.00% |
23,000 |
2010/9/17 |
58 |
59 |
55 |
57 |
-1.72% |
32,300 |
2010/9/16 |
58 |
61 |
58 |
58 |
-1.69% |
42,100 |
2010/9/15 |
59 |
61 |
58 |
59 |
-1.67% |
33,400 |
2010/9/14 |
65 |
67 |
59 |
60 |
-4.76% |
152,300 |
2010/9/13 |
59 |
63 |
58 |
63 |
+6.78% |
113,500 |
2010/9/10 |
60 |
60 |
58 |
59 |
+0.00% |
47,900 |
2010/9/9 |
58 |
60 |
56 |
59 |
+1.72% |
53,500 |
2010/9/8 |
57 |
60 |
55 |
58 |
-1.69% |
104,500 |
2010/9/7 |
57 |
65 |
56 |
59 |
+3.51% |
336,500 |
2010/9/6 |
57 |
57 |
55 |
57 |
+1.79% |
6,000 |
2010/9/3 |
55 |
57 |
55 |
56 |
+0.00% |
14,000 |
2010/9/2 |
55 |
64 |
54 |
56 |
+1.82% |
253,400 |
2010/9/1 |
54 |
55 |
54 |
55 |
+1.85% |
2,600 |
2010/8/31 |
54 |
56 |
52 |
54 |
+0.00% |
28,100 |
2010/8/30 |
54 |
56 |
54 |
54 |
+0.00% |
8,500 |
2010/8/27 |
53 |
55 |
52 |
54 |
+0.00% |
37,000 |
2010/8/26 |
53 |
55 |
52 |
54 |
+1.89% |
33,100 |
2010/8/25 |
54 |
54 |
52 |
53 |
+0.00% |
31,400 |
2010/8/24 |
56 |
56 |
52 |
53 |
-7.02% |
85,100 |
2010/8/23 |
58 |
60 |
55 |
57 |
-8.06% |
186,700 |
2010/8/20 |
55 |
72 |
55 |
62 |
+16.98% |
703,800 |
2010/8/19 |
51 |
53 |
51 |
53 |
+1.92% |
3,100 |
2010/8/18 |
54 |
54 |
51 |
52 |
-1.89% |
18,700 |
2010/8/17 |
52 |
53 |
52 |
53 |
+0.00% |
10,600 |
2010/8/16 |
53 |
55 |
52 |
53 |
-5.36% |
9,300 |
2010/8/13 |
56 |
56 |
56 |
56 |
+5.66% |
100 |
2010/8/12 |
55 |
55 |
53 |
53 |
-3.64% |
6,500 |
2010/8/11 |
54 |
56 |
54 |
55 |
-3.51% |
2,500 |
2010/8/10 |
56 |
57 |
56 |
57 |
+3.64% |
800 |
2010/8/9 |
57 |
57 |
55 |
55 |
-3.51% |
8,300 |
2010/8/6 |
58 |
58 |
56 |
57 |
+0.00% |
9,200 |
2010/8/5 |
57 |
57 |
57 |
57 |
-1.72% |
500 |
2010/8/4 |
57 |
58 |
57 |
58 |
+1.75% |
8,500 |
2010/8/3 |
58 |
58 |
57 |
57 |
+0.00% |
3,700 |
2010/8/2 |
57 |
59 |
57 |
57 |
-3.39% |
17,500 |
2010/7/30 |
59 |
60 |
59 |
59 |
+0.00% |
8,100 |
2010/7/29 |
59 |
60 |
58 |
59 |
-1.67% |
15,500 |
2010/7/28 |
61 |
61 |
56 |
60 |
-1.64% |
15,900 |
2010/7/27 |
60 |
61 |
60 |
61 |
+1.67% |
3,700 |
2010/7/26 |
59 |
61 |
59 |
60 |
+1.69% |
2,500 |
2010/7/23 |
60 |
61 |
59 |
59 |
+0.00% |
5,300 |
2010/7/22 |
60 |
60 |
58 |
59 |
-3.28% |
6,500 |
2010/7/21 |
61 |
61 |
60 |
61 |
+1.67% |
4,100 |
2010/7/20 |
61 |
61 |
58 |
60 |
+0.00% |
14,500 |
2010/7/16 |
60 |
60 |
60 |
60 |
-1.64% |
4,200 |
2010/7/15 |
61 |
61 |
61 |
61 |
+1.67% |
2,500 |
2010/7/14 |
61 |
61 |
59 |
60 |
-1.64% |
2,400 |
2010/7/13 |
59 |
61 |
59 |
61 |
+1.67% |
3,200 |
2010/7/12 |
60 |
60 |
60 |
60 |
+0.00% |
100 |
2010/7/9 |
59 |
61 |
59 |
60 |
-1.64% |
1,300 |
2010/7/8 |
61 |
61 |
60 |
61 |
+1.67% |
1,300 |
2010/7/7 |
59 |
60 |
59 |
60 |
-1.64% |
2,700 |
2010/7/6 |
60 |
61 |
60 |
61 |
+1.67% |
1,500 |
2010/7/5 |
57 |
60 |
57 |
60 |
+0.00% |
4,400 |
2010/7/2 |
60 |
60 |
59 |
60 |
+1.69% |
11,000 |
2010/7/1 |
60 |
60 |
58 |
59 |
-4.84% |
12,500 |
2010/6/30 |
63 |
63 |
60 |
62 |
+0.00% |
3,800 |
2010/6/29 |
64 |
64 |
61 |
62 |
-3.12% |
19,500 |
2010/6/28 |
65 |
65 |
63 |
64 |
-1.54% |
4,300 |
2010/6/25 |
63 |
66 |
63 |
65 |
+3.17% |
12,900 |
2010/6/24 |
63 |
65 |
63 |
63 |
-3.08% |
14,400 |
2010/6/23 |
63 |
65 |
63 |
65 |
+0.00% |
3,900 |
2010/6/22 |
64 |
65 |
62 |
65 |
-1.52% |
15,600 |
2010/6/21 |
67 |
67 |
66 |
66 |
+1.54% |
10,700 |
2010/6/18 |
64 |
65 |
63 |
65 |
+1.56% |
7,800 |
2010/6/17 |
65 |
65 |
64 |
64 |
-1.54% |
5,300 |
2010/6/16 |
64 |
65 |
62 |
65 |
+1.56% |
16,700 |
2010/6/15 |
64 |
64 |
63 |
64 |
+0.00% |
3,300 |
2010/6/14 |
64 |
65 |
63 |
64 |
+0.00% |
2,100 |
2010/6/11 |
63 |
64 |
62 |
64 |
+1.59% |
4,600 |
2010/6/10 |
62 |
63 |
61 |
63 |
+0.00% |
3,800 |
2010/6/9 |
62 |
63 |
62 |
63 |
+0.00% |
1,500 |
2010/6/8 |
63 |
63 |
62 |
63 |
+0.00% |
8,200 |
2010/6/7 |
63 |
63 |
62 |
63 |
-3.08% |
11,400 |
2010/6/4 |
65 |
65 |
65 |
65 |
+0.00% |
2,100 |
2010/6/3 |
63 |
65 |
63 |
65 |
+1.56% |
800 |
2010/6/2 |
62 |
65 |
62 |
64 |
-1.54% |
16,500 |
2010/6/1 |
65 |
67 |
65 |
65 |
+3.17% |
26,000 |
2010/5/31 |
60 |
63 |
59 |
63 |
+5.00% |
5,800 |
2010/5/28 |
61 |
61 |
56 |
60 |
+1.69% |
15,400 |
2010/5/27 |
59 |
59 |
58 |
59 |
+3.51% |
2,600 |
2010/5/26 |
58 |
58 |
55 |
57 |
+0.00% |
8,400 |
2010/5/25 |
59 |
59 |
57 |
57 |
-3.39% |
12,700 |
2010/5/24 |
59 |
60 |
58 |
59 |
+0.00% |
6,900 |
2010/5/21 |
59 |
61 |
58 |
59 |
-7.81% |
54,400 |
2010/5/20 |
61 |
64 |
61 |
64 |
+0.00% |
21,300 |
2010/5/19 |
63 |
64 |
60 |
64 |
+1.59% |
50,000 |
2010/5/18 |
65 |
66 |
63 |
63 |
-3.08% |
40,900 |
2010/5/17 |
67 |
68 |
64 |
65 |
-5.80% |
72,100 |
2010/5/14 |
68 |
69 |
68 |
69 |
+1.47% |
6,200 |
2010/5/13 |
69 |
69 |
67 |
68 |
-1.45% |
25,800 |
2010/5/12 |
68 |
69 |
67 |
69 |
-1.43% |
17,600 |
2010/5/11 |
69 |
70 |
68 |
70 |
+0.00% |
18,300 |
2010/5/10 |
66 |
70 |
66 |
70 |
+2.94% |
18,200 |
2010/5/7 |
62 |
68 |
62 |
68 |
-1.45% |
46,700 |
2010/5/6 |
68 |
69 |
68 |
69 |
-1.43% |
44,800 |
2010/4/30 |
68 |
70 |
67 |
70 |
+2.94% |
29,600 |
2010/4/28 |
67 |
68 |
66 |
68 |
-1.45% |
47,700 |
2010/4/27 |
69 |
70 |
69 |
69 |
+0.00% |
33,500 |
2010/4/26 |
67 |
69 |
67 |
69 |
+2.99% |
40,500 |
2010/4/23 |
67 |
68 |
65 |
67 |
-1.47% |
14,700 |
2010/4/22 |
67 |
68 |
67 |
68 |
-1.45% |
10,100 |
2010/4/21 |
69 |
69 |
67 |
69 |
+2.99% |
21,100 |
2010/4/20 |
69 |
70 |
67 |
67 |
-1.47% |
51,500 |
2010/4/19 |
67 |
69 |
66 |
68 |
-2.86% |
62,300 |
2010/4/16 |
70 |
71 |
68 |
70 |
-1.41% |
64,600 |
2010/4/15 |
70 |
72 |
68 |
71 |
+2.90% |
48,700 |
2010/4/14 |
70 |
70 |
68 |
69 |
+0.00% |
43,700 |
2010/4/13 |
66 |
72 |
66 |
69 |
+4.55% |
162,700 |
2010/4/12 |
66 |
67 |
66 |
66 |
+0.00% |
40,000 |
2010/4/9 |
66 |
67 |
65 |
66 |
+0.00% |
22,100 |
2010/4/8 |
63 |
66 |
63 |
66 |
+0.00% |
31,500 |
2010/4/7 |
66 |
67 |
65 |
66 |
+0.00% |
30,500 |
2010/4/6 |
65 |
68 |
65 |
66 |
+1.54% |
95,100 |
2010/4/5 |
64 |
66 |
64 |
65 |
+3.17% |
39,800 |
2010/4/2 |
64 |
65 |
63 |
63 |
+0.00% |
23,900 |
2010/4/1 |
66 |
66 |
62 |
63 |
-4.55% |
72,300 |
|