日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/27 |
1 |
2 |
1 |
1 |
+0.00% |
96,999,000 |
2012/3/26 |
1 |
2 |
1 |
1 |
+0.00% |
71,157,700 |
2012/3/23 |
1 |
2 |
1 |
1 |
+0.00% |
25,062,600 |
2012/3/22 |
1 |
2 |
1 |
1 |
-50.00% |
9,506,900 |
2012/3/21 |
2 |
2 |
1 |
2 |
+0.00% |
15,215,400 |
2012/3/19 |
2 |
3 |
1 |
2 |
+0.00% |
43,166,400 |
2012/3/16 |
2 |
3 |
2 |
2 |
-33.33% |
12,025,200 |
2012/3/15 |
3 |
3 |
2 |
3 |
+50.00% |
7,558,800 |
2012/3/14 |
2 |
3 |
1 |
2 |
+0.00% |
35,558,500 |
2012/3/13 |
2 |
3 |
1 |
2 |
+0.00% |
63,359,600 |
2012/3/12 |
2 |
3 |
2 |
2 |
+0.00% |
48,424,400 |
2012/3/9 |
2 |
3 |
2 |
2 |
-33.33% |
17,340,600 |
2012/3/8 |
3 |
3 |
2 |
3 |
+0.00% |
15,845,000 |
2012/3/7 |
3 |
3 |
2 |
3 |
+0.00% |
35,179,400 |
2012/3/6 |
4 |
4 |
3 |
3 |
+0.00% |
68,299,000 |
2012/3/5 |
4 |
5 |
3 |
3 |
-40.00% |
93,544,000 |
2012/3/2 |
7 |
8 |
5 |
5 |
-28.57% |
135,409,700 |
2012/3/1 |
9 |
10 |
7 |
7 |
+0.00% |
251,878,800 |
2012/2/29 |
5 |
11 |
4 |
7 |
-97.24% |
622,545,600 |
2012/2/28 |
254 |
254 |
254 |
254 |
-23.95% |
113,600 |
2012/2/27 |
348 |
348 |
333 |
334 |
+0.60% |
9,604,800 |
2012/2/24 |
340 |
361 |
327 |
332 |
-4.87% |
33,631,000 |
2012/2/23 |
322 |
368 |
317 |
349 |
+12.58% |
37,685,500 |
2012/2/22 |
308 |
313 |
306 |
310 |
+0.98% |
6,806,200 |
2012/2/21 |
311 |
313 |
305 |
307 |
-0.97% |
5,476,200 |
2012/2/20 |
315 |
318 |
309 |
310 |
+0.00% |
6,885,700 |
2012/2/17 |
330 |
331 |
303 |
310 |
-2.82% |
18,481,900 |
2012/2/16 |
318 |
336 |
318 |
319 |
-0.31% |
20,768,700 |
2012/2/15 |
294 |
335 |
294 |
320 |
-14.44% |
48,537,200 |
2012/2/14 |
365 |
377 |
365 |
374 |
+0.81% |
6,550,200 |
2012/2/13 |
361 |
375 |
354 |
371 |
+0.54% |
7,057,100 |
2012/2/10 |
375 |
387 |
366 |
369 |
-2.12% |
7,295,300 |
2012/2/9 |
372 |
379 |
362 |
377 |
+1.07% |
7,916,100 |
2012/2/8 |
373 |
377 |
356 |
373 |
+9.38% |
20,306,300 |
2012/2/7 |
334 |
345 |
331 |
341 |
+1.49% |
5,728,500 |
2012/2/6 |
341 |
352 |
332 |
336 |
-3.17% |
8,291,400 |
2012/2/3 |
331 |
352 |
331 |
347 |
+2.97% |
8,764,800 |
2012/2/2 |
317 |
350 |
317 |
337 |
+4.01% |
10,775,600 |
2012/2/1 |
313 |
326 |
311 |
324 |
+0.31% |
5,816,200 |
2012/1/31 |
327 |
329 |
319 |
323 |
-3.58% |
8,918,500 |
2012/1/30 |
330 |
337 |
325 |
335 |
-0.89% |
6,151,900 |
2012/1/27 |
348 |
352 |
336 |
338 |
-7.14% |
11,021,800 |
2012/1/26 |
370 |
373 |
357 |
364 |
-2.67% |
8,497,400 |
2012/1/25 |
375 |
378 |
366 |
374 |
+1.91% |
11,639,800 |
2012/1/24 |
370 |
373 |
357 |
367 |
+4.56% |
11,831,600 |
2012/1/23 |
348 |
368 |
343 |
351 |
+1.74% |
12,899,600 |
2012/1/20 |
347 |
352 |
333 |
345 |
+1.17% |
10,481,900 |
2012/1/19 |
338 |
347 |
333 |
341 |
+5.25% |
9,882,400 |
2012/1/18 |
320 |
342 |
317 |
324 |
+6.58% |
20,530,900 |
2012/1/17 |
305 |
305 |
299 |
304 |
+1.00% |
3,437,600 |
2012/1/16 |
308 |
308 |
301 |
301 |
-3.22% |
3,572,000 |
2012/1/13 |
305 |
318 |
299 |
311 |
+0.97% |
7,033,100 |
2012/1/12 |
310 |
316 |
307 |
308 |
-1.60% |
5,367,500 |
2012/1/11 |
308 |
329 |
305 |
313 |
+1.29% |
9,900,100 |
2012/1/10 |
316 |
324 |
297 |
309 |
-6.65% |
17,219,400 |
2012/1/6 |
342 |
346 |
330 |
331 |
-5.43% |
12,104,400 |
2012/1/5 |
370 |
376 |
346 |
350 |
-7.41% |
15,445,800 |
2012/1/4 |
388 |
392 |
373 |
378 |
+5.59% |
19,207,100 |
2011/12/30 |
345 |
358 |
339 |
358 |
+1.99% |
6,970,500 |
2011/12/29 |
359 |
364 |
327 |
351 |
-5.14% |
18,811,800 |
2011/12/28 |
375 |
376 |
367 |
370 |
-2.37% |
5,251,200 |
2011/12/27 |
370 |
383 |
370 |
379 |
+2.16% |
5,507,000 |
2011/12/26 |
383 |
385 |
366 |
371 |
-1.07% |
5,339,300 |
2011/12/22 |
396 |
398 |
372 |
375 |
+0.27% |
10,127,900 |
2011/12/21 |
398 |
398 |
372 |
374 |
-2.86% |
9,003,600 |
2011/12/20 |
370 |
389 |
366 |
385 |
+5.77% |
9,594,400 |
2011/12/19 |
381 |
381 |
353 |
364 |
-5.21% |
10,670,300 |
2011/12/16 |
407 |
408 |
381 |
384 |
-4.95% |
11,694,200 |
2011/12/15 |
428 |
431 |
403 |
404 |
-5.39% |
9,989,800 |
2011/12/14 |
432 |
448 |
421 |
427 |
-0.93% |
15,655,600 |
2011/12/13 |
413 |
437 |
411 |
431 |
+2.86% |
12,788,100 |
2011/12/12 |
412 |
429 |
412 |
419 |
+4.49% |
14,555,300 |
2011/12/9 |
392 |
405 |
388 |
401 |
-0.25% |
10,642,400 |
2011/12/8 |
408 |
409 |
396 |
402 |
-2.19% |
9,354,600 |
2011/12/7 |
393 |
413 |
391 |
411 |
+5.93% |
10,974,400 |
2011/12/6 |
402 |
409 |
386 |
388 |
-4.67% |
10,471,800 |
2011/12/5 |
391 |
409 |
387 |
407 |
+4.09% |
11,669,200 |
2011/12/2 |
371 |
393 |
370 |
391 |
+3.71% |
8,781,900 |
2011/12/1 |
384 |
386 |
372 |
377 |
+2.45% |
11,235,000 |
2011/11/30 |
385 |
386 |
362 |
368 |
-5.64% |
11,787,800 |
2011/11/29 |
388 |
397 |
380 |
390 |
-1.02% |
10,394,700 |
2011/11/28 |
412 |
413 |
392 |
394 |
+2.87% |
15,291,300 |
2011/11/25 |
371 |
400 |
371 |
383 |
+7.89% |
26,626,400 |
2011/11/24 |
314 |
370 |
312 |
355 |
+10.25% |
23,810,300 |
2011/11/22 |
315 |
345 |
310 |
322 |
+0.94% |
19,256,600 |
2011/11/21 |
338 |
339 |
317 |
319 |
-7.27% |
13,619,700 |
2011/11/18 |
334 |
348 |
331 |
344 |
-1.15% |
10,871,100 |
2011/11/17 |
352 |
357 |
346 |
348 |
-3.06% |
13,359,700 |
2011/11/16 |
378 |
382 |
352 |
359 |
+8.79% |
29,376,600 |
2011/11/15 |
349 |
351 |
330 |
330 |
-9.09% |
21,211,400 |
2011/11/14 |
377 |
379 |
357 |
363 |
-1.63% |
9,319,600 |
2011/11/11 |
377 |
383 |
361 |
369 |
-2.12% |
11,329,100 |
2011/11/10 |
398 |
398 |
371 |
377 |
-10.02% |
13,446,900 |
2011/11/9 |
415 |
423 |
405 |
419 |
+3.97% |
9,185,700 |
2011/11/8 |
450 |
450 |
398 |
403 |
-10.44% |
15,691,800 |
2011/11/7 |
466 |
468 |
447 |
450 |
-3.85% |
7,701,200 |
2011/11/4 |
476 |
480 |
461 |
468 |
-0.64% |
6,340,800 |
2011/11/2 |
480 |
482 |
470 |
471 |
-3.88% |
7,142,200 |
2011/11/1 |
489 |
496 |
486 |
490 |
-1.80% |
6,921,600 |
2011/10/31 |
490 |
515 |
483 |
499 |
+1.01% |
7,217,800 |
2011/10/28 |
512 |
523 |
480 |
494 |
-0.40% |
12,665,000 |
2011/10/27 |
496 |
499 |
478 |
496 |
-0.60% |
5,396,600 |
2011/10/26 |
485 |
501 |
477 |
499 |
+1.63% |
4,425,800 |
2011/10/25 |
501 |
503 |
488 |
491 |
-0.41% |
4,108,600 |
2011/10/24 |
481 |
499 |
477 |
493 |
+4.01% |
5,217,900 |
2011/10/21 |
471 |
483 |
470 |
474 |
+0.21% |
4,445,600 |
2011/10/20 |
482 |
484 |
470 |
473 |
-2.67% |
5,910,500 |
2011/10/19 |
512 |
516 |
481 |
486 |
-5.26% |
11,320,700 |
2011/10/18 |
515 |
523 |
511 |
513 |
-3.57% |
5,952,600 |
2011/10/17 |
524 |
533 |
508 |
532 |
+2.50% |
9,470,900 |
2011/10/14 |
545 |
569 |
504 |
519 |
-5.98% |
13,729,500 |
2011/10/13 |
542 |
565 |
542 |
552 |
+3.95% |
10,446,700 |
2011/10/12 |
526 |
535 |
520 |
531 |
-0.93% |
5,820,000 |
2011/10/11 |
530 |
538 |
526 |
536 |
+5.93% |
7,918,900 |
2011/10/7 |
510 |
515 |
498 |
506 |
+1.20% |
9,233,400 |
2011/10/6 |
484 |
509 |
481 |
500 |
+6.61% |
10,848,600 |
2011/10/5 |
496 |
501 |
469 |
469 |
-3.89% |
9,555,200 |
2011/10/4 |
473 |
495 |
462 |
488 |
+1.04% |
8,675,300 |
2011/10/3 |
489 |
497 |
474 |
483 |
-2.62% |
7,294,600 |
2011/9/30 |
507 |
515 |
486 |
496 |
-4.25% |
12,064,100 |
2011/9/29 |
479 |
519 |
472 |
518 |
+5.71% |
11,869,100 |
2011/9/28 |
519 |
520 |
469 |
490 |
-3.92% |
13,370,800 |
2011/9/27 |
510 |
519 |
501 |
510 |
+2.00% |
9,062,100 |
|