日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/12/7 |
996 |
996 |
996 |
996 |
+0.00% |
1,000 |
2012/12/6 |
996 |
996 |
996 |
996 |
+0.00% |
1,000 |
2012/12/5 |
996 |
996 |
996 |
996 |
-0.20% |
3,000 |
2012/12/3 |
998 |
998 |
998 |
998 |
+0.00% |
6,000 |
2012/11/30 |
998 |
998 |
998 |
998 |
+0.10% |
1,000 |
2012/11/28 |
997 |
997 |
997 |
997 |
+0.00% |
6,000 |
2012/11/26 |
997 |
997 |
997 |
997 |
+0.00% |
5,000 |
2012/11/22 |
997 |
997 |
997 |
997 |
+0.10% |
1,000 |
2012/11/21 |
996 |
996 |
996 |
996 |
+0.00% |
3,000 |
2012/11/20 |
996 |
996 |
996 |
996 |
+0.10% |
5,000 |
2012/11/19 |
995 |
995 |
995 |
995 |
+0.00% |
3,000 |
2012/11/16 |
995 |
995 |
995 |
995 |
+0.00% |
13,000 |
2012/11/15 |
995 |
995 |
995 |
995 |
+0.00% |
2,000 |
2012/11/14 |
995 |
995 |
995 |
995 |
+0.10% |
9,000 |
2012/11/13 |
995 |
995 |
994 |
994 |
-0.10% |
9,000 |
2012/11/9 |
995 |
995 |
995 |
995 |
+0.00% |
4,000 |
2012/11/8 |
995 |
995 |
995 |
995 |
+0.10% |
1,000 |
2012/11/6 |
994 |
994 |
994 |
994 |
+0.00% |
1,000 |
2012/11/5 |
994 |
994 |
994 |
994 |
+0.00% |
1,000 |
2012/10/30 |
994 |
994 |
994 |
994 |
+0.00% |
2,000 |
2012/10/29 |
995 |
995 |
994 |
994 |
+0.10% |
12,000 |
2012/10/26 |
993 |
993 |
993 |
993 |
-0.10% |
2,000 |
2012/10/22 |
994 |
994 |
994 |
994 |
-0.10% |
1,000 |
2012/10/19 |
995 |
995 |
995 |
995 |
+0.20% |
1,000 |
2012/10/18 |
993 |
993 |
993 |
993 |
+0.00% |
2,000 |
2012/10/16 |
993 |
993 |
993 |
993 |
+0.00% |
1,000 |
2012/10/15 |
993 |
993 |
993 |
993 |
+0.00% |
1,000 |
2012/10/11 |
993 |
993 |
993 |
993 |
-0.20% |
1,000 |
2012/10/9 |
992 |
995 |
992 |
995 |
+0.20% |
3,000 |
2012/10/5 |
993 |
993 |
993 |
993 |
+0.00% |
1,000 |
2012/10/4 |
993 |
993 |
993 |
993 |
+0.00% |
1,000 |
2012/10/2 |
993 |
993 |
993 |
993 |
+0.10% |
2,000 |
2012/10/1 |
992 |
992 |
992 |
992 |
-0.10% |
4,000 |
2012/9/28 |
992 |
993 |
992 |
993 |
+0.10% |
6,000 |
2012/9/27 |
992 |
992 |
992 |
992 |
+0.00% |
1,000 |
2012/9/26 |
992 |
992 |
992 |
992 |
+0.10% |
3,000 |
2012/9/25 |
991 |
991 |
991 |
991 |
+0.00% |
1,000 |
2012/9/24 |
991 |
991 |
991 |
991 |
+0.00% |
1,000 |
2012/9/21 |
990 |
991 |
990 |
991 |
+0.10% |
3,000 |
2012/9/20 |
990 |
990 |
990 |
990 |
+0.00% |
1,000 |
2012/9/19 |
990 |
990 |
990 |
990 |
+0.00% |
2,000 |
2012/9/18 |
990 |
990 |
990 |
990 |
+0.10% |
5,000 |
2012/9/14 |
990 |
990 |
989 |
989 |
-0.10% |
4,000 |
2012/9/13 |
990 |
990 |
990 |
990 |
-0.90% |
4,000 |
2012/9/12 |
998 |
999 |
998 |
999 |
+0.10% |
8,000 |
2012/9/11 |
998 |
998 |
998 |
998 |
+0.00% |
5,000 |
2012/9/10 |
998 |
998 |
998 |
998 |
+0.00% |
13,000 |
2012/9/7 |
998 |
998 |
998 |
998 |
+0.00% |
58,000 |
2012/9/6 |
998 |
998 |
998 |
998 |
+0.00% |
20,000 |
2012/9/5 |
998 |
998 |
998 |
998 |
+0.00% |
2,000 |
2012/9/4 |
998 |
998 |
998 |
998 |
+0.00% |
28,000 |
2012/9/3 |
998 |
998 |
998 |
998 |
+0.00% |
10,000 |
2012/8/31 |
998 |
998 |
998 |
998 |
+0.00% |
4,000 |
2012/8/30 |
998 |
998 |
998 |
998 |
+0.00% |
12,000 |
2012/8/29 |
998 |
998 |
998 |
998 |
+0.10% |
41,000 |
2012/8/28 |
997 |
997 |
997 |
997 |
+0.00% |
34,000 |
2012/8/27 |
997 |
997 |
997 |
997 |
+0.00% |
28,000 |
2012/8/24 |
997 |
997 |
997 |
997 |
+0.00% |
16,000 |
2012/8/23 |
997 |
997 |
997 |
997 |
+0.00% |
26,000 |
2012/8/22 |
997 |
997 |
997 |
997 |
+0.00% |
243,000 |
2012/8/21 |
998 |
998 |
997 |
997 |
+0.00% |
23,000 |
2012/8/20 |
997 |
997 |
997 |
997 |
+0.00% |
48,000 |
2012/8/17 |
997 |
997 |
997 |
997 |
+0.00% |
43,000 |
2012/8/16 |
997 |
997 |
997 |
997 |
+0.00% |
65,000 |
2012/8/15 |
997 |
998 |
997 |
997 |
-0.10% |
204,000 |
2012/8/14 |
998 |
998 |
997 |
998 |
+0.10% |
70,000 |
2012/8/13 |
997 |
997 |
997 |
997 |
+0.00% |
193,000 |
2012/8/10 |
997 |
997 |
997 |
997 |
+0.00% |
216,000 |
2012/8/9 |
997 |
997 |
997 |
997 |
+0.00% |
256,000 |
2012/8/8 |
997 |
998 |
997 |
997 |
+6.06% |
431,000 |
2012/8/7 |
940 |
940 |
940 |
940 |
+18.99% |
6,000 |
2012/8/6 |
790 |
790 |
790 |
790 |
+14.49% |
4,000 |
2012/8/3 |
690 |
690 |
690 |
690 |
-1.43% |
1,000 |
2012/8/2 |
703 |
703 |
700 |
700 |
+1.45% |
4,000 |
2012/8/1 |
690 |
690 |
690 |
690 |
+0.00% |
3,000 |
2012/7/31 |
690 |
690 |
690 |
690 |
+0.00% |
1,000 |
2012/7/30 |
690 |
690 |
690 |
690 |
+0.00% |
1,000 |
2012/7/27 |
690 |
690 |
690 |
690 |
+0.73% |
1,000 |
2012/7/26 |
688 |
690 |
685 |
685 |
+0.29% |
5,000 |
2012/7/25 |
683 |
683 |
683 |
683 |
+0.44% |
1,000 |
2012/7/24 |
680 |
680 |
680 |
680 |
-1.02% |
3,000 |
2012/7/23 |
687 |
687 |
687 |
687 |
+0.00% |
13,000 |
2012/7/20 |
683 |
687 |
683 |
687 |
+1.03% |
3,000 |
2012/7/19 |
678 |
680 |
678 |
680 |
+1.34% |
4,000 |
2012/7/13 |
676 |
676 |
671 |
671 |
-0.59% |
3,000 |
2012/7/11 |
675 |
675 |
675 |
675 |
-0.44% |
1,000 |
2012/7/10 |
671 |
678 |
671 |
678 |
+1.19% |
2,000 |
2012/7/9 |
681 |
681 |
670 |
670 |
-1.47% |
8,000 |
2012/7/6 |
685 |
685 |
680 |
680 |
-1.45% |
2,000 |
2012/7/4 |
685 |
690 |
685 |
690 |
+1.47% |
2,000 |
2012/7/2 |
680 |
680 |
680 |
680 |
+0.00% |
1,000 |
2012/6/29 |
680 |
680 |
680 |
680 |
+0.00% |
1,000 |
2012/6/28 |
680 |
680 |
680 |
680 |
+0.00% |
2,000 |
2012/6/27 |
680 |
680 |
680 |
680 |
+0.44% |
1,000 |
2012/6/26 |
677 |
677 |
677 |
677 |
+0.00% |
1,000 |
2012/6/25 |
677 |
677 |
677 |
677 |
+0.00% |
1,000 |
2012/6/22 |
677 |
677 |
677 |
677 |
-0.59% |
4,000 |
2012/6/21 |
680 |
681 |
680 |
681 |
+0.29% |
3,000 |
2012/6/20 |
679 |
679 |
679 |
679 |
+0.44% |
1,000 |
2012/6/19 |
676 |
676 |
672 |
676 |
+0.00% |
3,000 |
2012/6/18 |
676 |
676 |
676 |
676 |
+0.75% |
2,000 |
2012/6/13 |
671 |
671 |
671 |
671 |
+0.90% |
2,000 |
2012/6/5 |
670 |
670 |
665 |
665 |
-0.89% |
2,000 |
2012/6/4 |
671 |
671 |
671 |
671 |
-2.04% |
1,000 |
2012/6/1 |
695 |
695 |
685 |
685 |
+0.00% |
2,000 |
2012/5/31 |
690 |
690 |
685 |
685 |
+0.00% |
4,000 |
2012/5/29 |
685 |
685 |
685 |
685 |
+0.00% |
2,000 |
2012/5/28 |
680 |
685 |
680 |
685 |
+0.74% |
3,000 |
2012/5/25 |
680 |
680 |
680 |
680 |
-0.29% |
1,000 |
2012/5/22 |
690 |
690 |
682 |
682 |
-0.44% |
5,000 |
2012/5/21 |
678 |
685 |
678 |
685 |
+1.03% |
3,000 |
2012/5/16 |
678 |
678 |
678 |
678 |
+0.00% |
3,000 |
2012/5/15 |
678 |
678 |
678 |
678 |
+0.00% |
3,000 |
2012/5/14 |
700 |
700 |
678 |
678 |
-2.45% |
3,000 |
2012/5/10 |
695 |
695 |
695 |
695 |
+0.14% |
3,000 |
2012/5/7 |
688 |
694 |
686 |
694 |
+0.87% |
8,000 |
2012/4/27 |
688 |
688 |
688 |
688 |
+0.00% |
1,000 |
2012/4/26 |
688 |
688 |
688 |
688 |
+1.18% |
2,000 |
2012/4/25 |
685 |
685 |
680 |
680 |
+0.00% |
3,000 |
2012/4/23 |
680 |
680 |
680 |
680 |
-0.29% |
5,000 |
2012/4/20 |
692 |
692 |
680 |
682 |
-2.29% |
15,000 |
2012/4/19 |
698 |
698 |
698 |
698 |
+1.16% |
1,000 |
2012/4/18 |
692 |
700 |
690 |
690 |
-0.86% |
3,000 |
|