日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/3/28 |
330 |
330 |
319 |
330 |
+3.45% |
126,000 |
2011/3/25 |
325 |
325 |
313 |
319 |
+1.92% |
84,000 |
2011/3/24 |
305 |
321 |
305 |
313 |
+5.39% |
108,000 |
2011/3/23 |
290 |
299 |
290 |
297 |
+3.85% |
58,000 |
2011/3/22 |
281 |
288 |
280 |
286 |
+3.62% |
24,000 |
2011/3/18 |
263 |
280 |
263 |
276 |
+5.75% |
79,000 |
2011/3/17 |
250 |
263 |
246 |
261 |
+6.53% |
76,000 |
2011/3/16 |
269 |
269 |
211 |
245 |
-8.92% |
238,000 |
2011/3/15 |
291 |
299 |
245 |
269 |
-11.80% |
31,000 |
2011/3/14 |
290 |
312 |
282 |
305 |
-7.01% |
42,000 |
2011/3/11 |
343 |
343 |
328 |
328 |
+0.31% |
139,000 |
2011/3/10 |
330 |
331 |
327 |
327 |
-0.91% |
21,000 |
2011/3/9 |
335 |
335 |
330 |
330 |
+0.92% |
16,000 |
2011/3/8 |
329 |
330 |
327 |
327 |
-0.91% |
22,000 |
2011/3/7 |
335 |
335 |
330 |
330 |
-1.79% |
20,000 |
2011/3/4 |
337 |
339 |
333 |
336 |
+0.90% |
48,000 |
2011/3/3 |
337 |
338 |
333 |
333 |
+0.60% |
9,000 |
2011/3/2 |
330 |
333 |
330 |
331 |
-1.78% |
31,000 |
2011/3/1 |
328 |
340 |
328 |
337 |
+4.66% |
71,000 |
2011/2/28 |
339 |
339 |
321 |
322 |
-4.73% |
161,000 |
2011/2/25 |
338 |
339 |
338 |
338 |
+0.00% |
16,000 |
2011/2/24 |
341 |
341 |
338 |
338 |
-0.29% |
28,000 |
2011/2/23 |
341 |
343 |
339 |
339 |
-0.88% |
47,000 |
2011/2/22 |
344 |
344 |
341 |
342 |
-0.58% |
15,000 |
2011/2/21 |
345 |
345 |
344 |
344 |
-0.58% |
25,000 |
2011/2/18 |
348 |
348 |
346 |
346 |
-0.29% |
23,000 |
2011/2/17 |
345 |
348 |
345 |
347 |
+0.00% |
36,000 |
2011/2/16 |
347 |
347 |
346 |
347 |
+0.87% |
18,000 |
2011/2/15 |
344 |
345 |
344 |
344 |
+0.00% |
37,000 |
2011/2/14 |
347 |
347 |
344 |
344 |
-0.86% |
31,000 |
2011/2/10 |
347 |
350 |
347 |
347 |
+0.00% |
28,000 |
2011/2/9 |
346 |
347 |
346 |
347 |
+0.00% |
33,000 |
2011/2/8 |
350 |
350 |
347 |
347 |
+0.87% |
56,000 |
2011/2/7 |
342 |
345 |
342 |
344 |
+1.47% |
51,000 |
2011/2/4 |
331 |
340 |
330 |
339 |
+3.04% |
90,000 |
2011/2/3 |
323 |
330 |
322 |
329 |
+1.23% |
65,000 |
2011/2/2 |
323 |
326 |
322 |
325 |
+1.25% |
43,000 |
2011/2/1 |
321 |
324 |
321 |
321 |
+0.00% |
25,000 |
2011/1/31 |
320 |
322 |
319 |
321 |
+0.31% |
42,000 |
2011/1/28 |
325 |
325 |
320 |
320 |
-0.62% |
47,000 |
2011/1/27 |
327 |
328 |
320 |
322 |
-1.53% |
66,000 |
2011/1/26 |
336 |
337 |
326 |
327 |
-2.39% |
131,000 |
2011/1/25 |
336 |
336 |
334 |
335 |
+0.30% |
32,000 |
2011/1/24 |
336 |
336 |
333 |
334 |
+0.00% |
29,000 |
2011/1/21 |
336 |
336 |
334 |
334 |
-0.60% |
29,000 |
2011/1/20 |
341 |
341 |
335 |
336 |
-0.88% |
32,000 |
2011/1/19 |
340 |
340 |
337 |
339 |
+0.00% |
20,000 |
2011/1/18 |
338 |
340 |
338 |
339 |
+0.30% |
7,000 |
2011/1/17 |
338 |
343 |
338 |
338 |
+0.30% |
12,000 |
2011/1/14 |
337 |
338 |
336 |
337 |
+0.30% |
32,000 |
2011/1/13 |
339 |
340 |
336 |
336 |
-0.88% |
32,000 |
2011/1/12 |
341 |
342 |
339 |
339 |
-0.88% |
36,000 |
2011/1/11 |
340 |
344 |
339 |
342 |
+0.88% |
59,000 |
2011/1/7 |
342 |
342 |
339 |
339 |
-0.88% |
26,000 |
2011/1/6 |
341 |
343 |
341 |
342 |
+0.29% |
23,000 |
2011/1/5 |
342 |
342 |
339 |
341 |
+0.00% |
23,000 |
2011/1/4 |
345 |
350 |
340 |
341 |
+1.19% |
30,000 |
2010/12/30 |
346 |
346 |
337 |
337 |
-2.32% |
37,000 |
2010/12/29 |
341 |
345 |
341 |
345 |
+1.17% |
49,000 |
2010/12/28 |
338 |
341 |
337 |
341 |
+1.19% |
27,000 |
2010/12/27 |
336 |
339 |
336 |
337 |
+0.60% |
58,000 |
2010/12/24 |
339 |
339 |
333 |
335 |
-1.18% |
96,000 |
2010/12/22 |
338 |
342 |
337 |
339 |
+0.00% |
41,000 |
2010/12/21 |
335 |
343 |
335 |
339 |
+0.30% |
37,000 |
2010/12/20 |
344 |
344 |
338 |
338 |
-2.59% |
45,000 |
2010/12/17 |
349 |
350 |
347 |
347 |
-0.57% |
43,000 |
2010/12/16 |
348 |
349 |
342 |
349 |
-0.29% |
45,000 |
2010/12/15 |
353 |
353 |
349 |
350 |
+0.57% |
31,000 |
2010/12/14 |
348 |
351 |
347 |
348 |
+0.29% |
75,000 |
2010/12/13 |
344 |
347 |
344 |
347 |
+1.46% |
63,000 |
2010/12/10 |
346 |
346 |
342 |
342 |
+0.59% |
126,000 |
2010/12/9 |
339 |
341 |
338 |
340 |
+0.29% |
43,000 |
2010/12/8 |
335 |
339 |
335 |
339 |
+1.19% |
33,000 |
2010/12/7 |
340 |
340 |
331 |
335 |
-1.18% |
32,000 |
2010/12/6 |
337 |
339 |
335 |
339 |
+0.89% |
30,000 |
2010/12/3 |
338 |
338 |
335 |
336 |
+0.60% |
12,000 |
2010/12/2 |
335 |
336 |
331 |
334 |
+1.83% |
36,000 |
2010/12/1 |
327 |
332 |
326 |
328 |
+0.61% |
27,000 |
2010/11/30 |
332 |
332 |
326 |
326 |
-0.91% |
31,000 |
2010/11/29 |
334 |
335 |
329 |
329 |
-0.60% |
106,000 |
2010/11/26 |
329 |
333 |
329 |
331 |
+1.22% |
49,000 |
2010/11/25 |
331 |
331 |
327 |
327 |
-1.80% |
43,000 |
2010/11/24 |
338 |
338 |
333 |
333 |
-2.06% |
44,000 |
2010/11/22 |
344 |
344 |
340 |
340 |
-0.87% |
42,000 |
2010/11/19 |
362 |
366 |
343 |
343 |
-3.92% |
148,000 |
2010/11/18 |
352 |
358 |
352 |
357 |
+2.88% |
27,000 |
2010/11/17 |
345 |
351 |
342 |
347 |
-0.29% |
28,000 |
2010/11/16 |
347 |
358 |
346 |
348 |
+0.29% |
25,000 |
2010/11/15 |
345 |
355 |
345 |
347 |
+0.58% |
11,000 |
2010/11/12 |
346 |
350 |
345 |
345 |
-3.63% |
69,000 |
2010/11/11 |
373 |
373 |
355 |
358 |
-4.28% |
37,000 |
2010/11/10 |
367 |
376 |
367 |
374 |
+2.19% |
32,000 |
2010/11/9 |
369 |
369 |
364 |
366 |
-0.81% |
7,000 |
2010/11/8 |
361 |
371 |
361 |
369 |
+2.22% |
13,000 |
2010/11/5 |
342 |
361 |
342 |
361 |
+6.49% |
26,000 |
2010/11/4 |
326 |
358 |
326 |
339 |
+4.31% |
30,000 |
2010/11/2 |
330 |
330 |
323 |
325 |
-0.61% |
22,000 |
2010/11/1 |
327 |
342 |
327 |
327 |
+0.00% |
17,000 |
2010/10/29 |
340 |
340 |
323 |
327 |
-3.82% |
40,000 |
2010/10/28 |
341 |
341 |
340 |
340 |
+0.00% |
89,000 |
2010/10/27 |
338 |
344 |
338 |
340 |
+0.59% |
32,000 |
2010/10/26 |
338 |
341 |
337 |
338 |
+0.90% |
23,000 |
2010/10/25 |
337 |
338 |
335 |
335 |
-1.18% |
22,000 |
2010/10/22 |
337 |
353 |
337 |
339 |
+0.30% |
24,000 |
2010/10/21 |
346 |
361 |
336 |
338 |
-1.74% |
48,000 |
2010/10/20 |
346 |
346 |
334 |
344 |
-1.71% |
44,000 |
2010/10/19 |
355 |
360 |
350 |
350 |
-2.78% |
36,000 |
2010/10/18 |
349 |
362 |
343 |
360 |
+2.56% |
31,000 |
2010/10/15 |
365 |
366 |
350 |
351 |
-4.36% |
35,000 |
2010/10/14 |
366 |
371 |
366 |
367 |
+0.55% |
22,000 |
2010/10/13 |
369 |
370 |
364 |
365 |
-1.08% |
23,000 |
2010/10/12 |
383 |
383 |
369 |
369 |
-3.15% |
28,000 |
2010/10/8 |
387 |
387 |
381 |
381 |
-1.55% |
18,000 |
2010/10/7 |
379 |
387 |
379 |
387 |
+1.31% |
14,000 |
2010/10/6 |
389 |
389 |
382 |
382 |
-1.80% |
25,000 |
2010/10/5 |
384 |
392 |
378 |
389 |
+1.30% |
38,000 |
2010/10/4 |
385 |
385 |
384 |
384 |
-0.26% |
9,000 |
2010/10/1 |
396 |
396 |
384 |
385 |
-2.53% |
15,000 |
2010/9/30 |
399 |
399 |
394 |
395 |
-1.00% |
6,000 |
2010/9/29 |
396 |
399 |
396 |
399 |
+0.76% |
26,000 |
2010/9/28 |
390 |
396 |
390 |
396 |
+1.54% |
20,000 |
2010/9/27 |
384 |
390 |
384 |
390 |
+1.83% |
39,000 |
2010/9/24 |
390 |
390 |
383 |
383 |
-0.78% |
10,000 |
|