日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/7/27 |
739 |
739 |
737 |
739 |
+0.00% |
4,600 |
2012/7/26 |
738 |
739 |
738 |
739 |
+0.14% |
2,400 |
2012/7/25 |
738 |
738 |
738 |
738 |
+0.00% |
5,200 |
2012/7/24 |
737 |
738 |
737 |
738 |
+0.00% |
7,800 |
2012/7/23 |
737 |
738 |
737 |
738 |
+0.14% |
11,200 |
2012/7/20 |
737 |
737 |
737 |
737 |
+0.00% |
4,800 |
2012/7/19 |
737 |
737 |
737 |
737 |
+0.00% |
1,400 |
2012/7/18 |
737 |
737 |
737 |
737 |
-0.27% |
1,200 |
2012/7/17 |
737 |
739 |
737 |
739 |
+0.27% |
4,500 |
2012/7/13 |
737 |
738 |
737 |
737 |
-0.14% |
8,000 |
2012/7/12 |
738 |
738 |
737 |
738 |
+0.00% |
2,600 |
2012/7/11 |
738 |
739 |
738 |
738 |
+0.00% |
6,600 |
2012/7/10 |
737 |
740 |
737 |
738 |
+0.14% |
12,700 |
2012/7/9 |
740 |
740 |
737 |
737 |
+0.00% |
3,300 |
2012/7/6 |
736 |
737 |
736 |
737 |
-0.41% |
4,300 |
2012/7/5 |
736 |
740 |
736 |
740 |
+0.41% |
18,400 |
2012/7/4 |
736 |
737 |
736 |
737 |
+0.14% |
33,100 |
2012/7/3 |
736 |
739 |
736 |
736 |
+0.00% |
10,600 |
2012/7/2 |
735 |
738 |
735 |
736 |
+0.14% |
40,000 |
2012/6/29 |
736 |
737 |
735 |
735 |
-0.27% |
25,900 |
2012/6/28 |
739 |
739 |
737 |
737 |
-0.27% |
2,700 |
2012/6/27 |
739 |
739 |
737 |
739 |
+0.00% |
3,300 |
2012/6/26 |
737 |
739 |
737 |
739 |
+0.27% |
7,600 |
2012/6/25 |
739 |
739 |
737 |
737 |
-0.14% |
1,100 |
2012/6/22 |
737 |
739 |
737 |
738 |
+0.00% |
1,500 |
2012/6/21 |
739 |
739 |
737 |
738 |
+0.14% |
2,500 |
2012/6/20 |
738 |
739 |
737 |
737 |
+0.14% |
4,200 |
2012/6/19 |
736 |
738 |
736 |
736 |
+0.00% |
900 |
2012/6/18 |
737 |
737 |
735 |
736 |
+0.00% |
15,900 |
2012/6/15 |
736 |
737 |
736 |
736 |
+0.00% |
1,700 |
2012/6/14 |
737 |
737 |
736 |
736 |
+0.00% |
4,900 |
2012/6/13 |
736 |
737 |
736 |
736 |
-0.41% |
3,000 |
2012/6/12 |
736 |
739 |
736 |
739 |
+0.27% |
700 |
2012/6/11 |
739 |
740 |
737 |
737 |
-0.27% |
1,000 |
2012/6/8 |
736 |
739 |
736 |
739 |
+0.00% |
5,000 |
2012/6/7 |
738 |
739 |
736 |
739 |
+0.27% |
700 |
2012/6/6 |
739 |
739 |
736 |
737 |
-0.27% |
1,700 |
2012/6/5 |
736 |
739 |
736 |
739 |
+0.27% |
1,200 |
2012/6/4 |
736 |
737 |
736 |
737 |
+0.14% |
1,400 |
2012/6/1 |
736 |
738 |
736 |
736 |
+0.00% |
800 |
2012/5/31 |
736 |
739 |
736 |
736 |
-0.41% |
1,300 |
2012/5/30 |
736 |
739 |
736 |
739 |
+0.00% |
1,300 |
2012/5/29 |
739 |
740 |
739 |
739 |
+0.14% |
5,800 |
2012/5/28 |
737 |
738 |
736 |
738 |
+0.27% |
900 |
2012/5/25 |
735 |
737 |
735 |
736 |
+0.00% |
500 |
2012/5/24 |
736 |
737 |
736 |
736 |
-0.14% |
400 |
2012/5/23 |
735 |
738 |
735 |
737 |
-0.27% |
8,300 |
2012/5/22 |
736 |
741 |
736 |
739 |
+0.14% |
10,200 |
2012/5/21 |
735 |
738 |
735 |
738 |
+0.14% |
2,600 |
2012/5/18 |
735 |
737 |
735 |
737 |
+0.27% |
8,600 |
2012/5/17 |
735 |
736 |
735 |
735 |
+0.00% |
2,300 |
2012/5/16 |
736 |
736 |
735 |
735 |
-0.14% |
2,600 |
2012/5/15 |
735 |
736 |
735 |
736 |
+0.00% |
1,600 |
2012/5/14 |
735 |
736 |
735 |
736 |
+0.14% |
2,700 |
2012/5/11 |
735 |
736 |
735 |
735 |
-0.27% |
3,400 |
2012/5/10 |
735 |
737 |
735 |
737 |
+0.00% |
2,100 |
2012/5/9 |
735 |
737 |
735 |
737 |
+0.00% |
1,000 |
2012/5/8 |
737 |
756 |
734 |
737 |
+0.00% |
7,200 |
2012/5/7 |
734 |
737 |
734 |
737 |
+0.41% |
3,400 |
2012/5/2 |
734 |
738 |
734 |
734 |
+0.00% |
500 |
2012/5/1 |
738 |
739 |
734 |
734 |
-0.14% |
1,400 |
2012/4/27 |
736 |
738 |
735 |
735 |
+0.00% |
3,100 |
2012/4/26 |
738 |
739 |
734 |
735 |
-0.41% |
5,800 |
2012/4/25 |
739 |
739 |
737 |
738 |
+0.54% |
1,200 |
2012/4/24 |
735 |
735 |
734 |
734 |
+0.00% |
900 |
2012/4/23 |
739 |
739 |
734 |
734 |
-0.14% |
1,800 |
2012/4/20 |
736 |
736 |
735 |
735 |
-0.14% |
1,100 |
2012/4/19 |
749 |
749 |
736 |
736 |
+0.27% |
7,900 |
2012/4/18 |
739 |
739 |
734 |
734 |
+0.00% |
8,400 |
2012/4/17 |
734 |
734 |
734 |
734 |
-0.14% |
700 |
2012/4/16 |
734 |
735 |
734 |
735 |
-0.14% |
400 |
2012/4/13 |
734 |
736 |
734 |
736 |
+0.27% |
800 |
2012/4/12 |
734 |
735 |
734 |
734 |
+0.00% |
12,500 |
2012/4/11 |
734 |
735 |
734 |
734 |
+0.00% |
3,600 |
2012/4/10 |
737 |
737 |
734 |
734 |
+0.00% |
1,800 |
2012/4/9 |
734 |
739 |
734 |
734 |
+0.00% |
14,100 |
2012/4/6 |
735 |
735 |
734 |
734 |
+0.00% |
1,900 |
2012/4/5 |
734 |
735 |
734 |
734 |
+0.00% |
24,800 |
2012/4/4 |
734 |
735 |
734 |
734 |
+0.00% |
36,400 |
2012/4/3 |
733 |
735 |
733 |
734 |
+0.00% |
117,800 |
2012/4/2 |
733 |
734 |
733 |
734 |
-0.14% |
59,800 |
2012/3/30 |
734 |
736 |
734 |
735 |
+0.41% |
52,600 |
2012/3/29 |
736 |
737 |
732 |
732 |
-0.41% |
30,100 |
2012/3/28 |
742 |
742 |
734 |
735 |
-0.94% |
30,700 |
2012/3/27 |
740 |
742 |
739 |
742 |
+0.95% |
26,000 |
2012/3/26 |
737 |
737 |
735 |
735 |
-0.54% |
35,700 |
2012/3/23 |
736 |
740 |
736 |
739 |
+0.27% |
12,000 |
2012/3/22 |
735 |
738 |
735 |
737 |
+0.27% |
12,600 |
2012/3/21 |
741 |
741 |
735 |
735 |
-0.27% |
17,900 |
2012/3/19 |
739 |
741 |
736 |
737 |
-0.41% |
11,300 |
2012/3/16 |
738 |
740 |
736 |
740 |
+0.14% |
13,300 |
2012/3/15 |
739 |
739 |
735 |
739 |
+0.54% |
8,400 |
2012/3/14 |
737 |
739 |
735 |
735 |
+0.00% |
21,100 |
2012/3/13 |
735 |
741 |
735 |
735 |
-0.14% |
28,800 |
2012/3/12 |
738 |
739 |
734 |
736 |
-0.27% |
22,000 |
2012/3/9 |
733 |
738 |
733 |
738 |
+0.41% |
82,600 |
2012/3/8 |
738 |
740 |
735 |
735 |
-0.54% |
33,100 |
2012/3/7 |
735 |
739 |
734 |
739 |
+0.54% |
33,200 |
2012/3/6 |
734 |
738 |
734 |
735 |
+0.41% |
48,300 |
2012/3/5 |
735 |
740 |
729 |
732 |
-0.14% |
93,800 |
2012/3/2 |
733 |
740 |
733 |
733 |
+0.14% |
25,800 |
2012/3/1 |
741 |
741 |
732 |
732 |
-1.74% |
59,500 |
2012/2/29 |
733 |
745 |
732 |
745 |
+1.22% |
67,300 |
2012/2/28 |
738 |
739 |
728 |
736 |
-0.41% |
148,500 |
2012/2/27 |
739 |
740 |
738 |
739 |
+0.14% |
218,900 |
2012/2/24 |
738 |
739 |
738 |
738 |
+0.00% |
363,500 |
2012/2/23 |
738 |
739 |
738 |
738 |
+0.00% |
303,600 |
2012/2/22 |
739 |
739 |
738 |
738 |
+0.00% |
227,900 |
2012/2/21 |
738 |
739 |
738 |
738 |
+0.00% |
232,600 |
2012/2/20 |
738 |
740 |
738 |
738 |
+0.00% |
355,400 |
2012/2/17 |
738 |
739 |
738 |
738 |
-0.14% |
266,500 |
2012/2/16 |
738 |
739 |
737 |
739 |
+0.27% |
527,600 |
2012/2/15 |
738 |
739 |
737 |
737 |
-0.14% |
179,800 |
2012/2/14 |
738 |
738 |
737 |
738 |
+0.14% |
337,400 |
2012/2/13 |
738 |
739 |
737 |
737 |
+0.00% |
219,600 |
2012/2/10 |
738 |
738 |
737 |
737 |
+0.00% |
506,400 |
2012/2/9 |
737 |
739 |
737 |
737 |
+0.00% |
842,600 |
2012/2/8 |
738 |
738 |
737 |
737 |
-0.14% |
175,600 |
2012/2/7 |
737 |
738 |
737 |
738 |
+0.14% |
189,200 |
2012/2/6 |
737 |
738 |
737 |
737 |
-0.14% |
372,800 |
2012/2/3 |
738 |
738 |
737 |
738 |
+0.14% |
142,600 |
2012/2/2 |
737 |
738 |
737 |
737 |
+0.00% |
295,800 |
2012/2/1 |
738 |
738 |
737 |
737 |
+0.00% |
233,400 |
|