日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/27 |
108 |
110 |
108 |
109 |
+0.93% |
35,000 |
2012/3/26 |
109 |
110 |
107 |
108 |
-0.92% |
20,000 |
2012/3/23 |
108 |
109 |
107 |
109 |
+0.93% |
12,000 |
2012/3/22 |
108 |
108 |
108 |
108 |
-0.92% |
8,000 |
2012/3/21 |
109 |
109 |
109 |
109 |
+0.00% |
4,000 |
2012/3/19 |
109 |
110 |
109 |
109 |
+0.00% |
14,000 |
2012/3/16 |
109 |
109 |
109 |
109 |
+0.00% |
22,000 |
2012/3/15 |
110 |
110 |
108 |
109 |
-0.91% |
16,000 |
2012/3/14 |
111 |
112 |
110 |
110 |
+0.00% |
27,000 |
2012/3/13 |
111 |
112 |
110 |
110 |
-1.79% |
10,000 |
2012/3/12 |
111 |
113 |
111 |
112 |
+1.82% |
16,000 |
2012/3/9 |
112 |
112 |
109 |
110 |
+0.00% |
9,000 |
2012/3/8 |
109 |
110 |
109 |
110 |
+2.80% |
36,000 |
2012/3/7 |
107 |
107 |
107 |
107 |
+0.00% |
3,000 |
2012/3/6 |
107 |
108 |
107 |
107 |
-0.93% |
5,000 |
2012/3/5 |
108 |
110 |
108 |
108 |
-0.92% |
9,000 |
2012/3/2 |
108 |
109 |
108 |
109 |
-1.80% |
5,000 |
2012/3/1 |
110 |
113 |
108 |
111 |
+0.91% |
29,000 |
2012/2/29 |
111 |
111 |
110 |
110 |
+0.00% |
29,000 |
2012/2/28 |
107 |
110 |
107 |
110 |
+0.92% |
14,000 |
2012/2/27 |
113 |
113 |
109 |
109 |
+0.00% |
15,000 |
2012/2/24 |
111 |
111 |
107 |
109 |
-1.80% |
17,000 |
2012/2/23 |
111 |
111 |
111 |
111 |
-0.89% |
4,000 |
2012/2/22 |
109 |
113 |
109 |
112 |
+4.67% |
66,000 |
2012/2/21 |
105 |
107 |
104 |
107 |
+0.94% |
15,000 |
2012/2/20 |
104 |
107 |
104 |
106 |
+2.91% |
36,000 |
2012/2/17 |
105 |
106 |
103 |
103 |
-0.96% |
17,000 |
2012/2/16 |
101 |
104 |
101 |
104 |
+1.96% |
7,000 |
2012/2/15 |
103 |
103 |
102 |
102 |
-1.92% |
32,000 |
2012/2/14 |
102 |
104 |
102 |
104 |
+2.97% |
10,000 |
2012/2/10 |
104 |
105 |
100 |
101 |
-0.98% |
10,000 |
2012/2/9 |
102 |
102 |
102 |
102 |
+0.00% |
6,000 |
2012/2/8 |
102 |
102 |
102 |
102 |
-0.97% |
4,000 |
2012/2/7 |
105 |
105 |
102 |
103 |
-0.96% |
22,000 |
2012/2/6 |
102 |
104 |
102 |
104 |
+1.96% |
7,000 |
2012/2/3 |
102 |
102 |
102 |
102 |
+0.00% |
4,000 |
2012/2/2 |
105 |
105 |
102 |
102 |
+0.00% |
7,000 |
2012/2/1 |
101 |
107 |
101 |
102 |
+2.00% |
92,000 |
2012/1/31 |
99 |
101 |
99 |
100 |
-0.99% |
26,000 |
2012/1/30 |
100 |
101 |
100 |
101 |
+0.00% |
10,000 |
2012/1/27 |
98 |
102 |
98 |
101 |
+1.00% |
11,000 |
2012/1/26 |
103 |
103 |
99 |
100 |
-3.85% |
35,000 |
2012/1/25 |
105 |
105 |
103 |
104 |
+1.96% |
29,000 |
2012/1/24 |
104 |
104 |
100 |
102 |
-4.67% |
39,000 |
2012/1/23 |
97 |
108 |
97 |
107 |
+11.46% |
168,000 |
2012/1/20 |
95 |
97 |
95 |
96 |
+1.05% |
41,000 |
2012/1/19 |
96 |
96 |
94 |
95 |
-1.04% |
20,000 |
2012/1/18 |
98 |
100 |
96 |
96 |
-2.04% |
103,000 |
2012/1/17 |
94 |
100 |
94 |
98 |
+6.52% |
162,000 |
2012/1/16 |
90 |
92 |
89 |
92 |
+2.22% |
61,000 |
2012/1/13 |
88 |
99 |
86 |
90 |
+4.65% |
406,000 |
2012/1/12 |
88 |
88 |
86 |
86 |
-3.37% |
46,000 |
2012/1/11 |
81 |
89 |
81 |
89 |
+9.88% |
259,000 |
2012/1/10 |
80 |
82 |
80 |
81 |
-1.22% |
63,000 |
2012/1/6 |
84 |
84 |
82 |
82 |
-2.38% |
18,000 |
2012/1/5 |
81 |
86 |
81 |
84 |
+2.44% |
86,000 |
2012/1/4 |
81 |
83 |
80 |
82 |
+2.50% |
60,000 |
2011/12/30 |
80 |
84 |
79 |
80 |
+0.00% |
97,000 |
2011/12/29 |
80 |
80 |
79 |
80 |
+0.00% |
31,000 |
2011/12/28 |
81 |
81 |
79 |
80 |
-1.23% |
11,000 |
2011/12/27 |
80 |
82 |
80 |
81 |
-1.22% |
33,000 |
2011/12/26 |
82 |
83 |
81 |
82 |
+1.23% |
26,000 |
2011/12/22 |
86 |
86 |
81 |
81 |
-6.90% |
140,000 |
2011/12/21 |
95 |
104 |
86 |
87 |
-1.14% |
838,000 |
2011/12/20 |
88 |
90 |
87 |
88 |
-1.12% |
78,000 |
2011/12/19 |
90 |
91 |
88 |
89 |
-3.26% |
15,000 |
2011/12/16 |
92 |
92 |
90 |
92 |
+0.00% |
27,000 |
2011/12/15 |
92 |
93 |
91 |
92 |
-2.13% |
35,000 |
2011/12/14 |
96 |
96 |
91 |
94 |
-2.08% |
82,000 |
2011/12/13 |
103 |
110 |
95 |
96 |
-4.00% |
293,000 |
2011/12/12 |
98 |
100 |
97 |
100 |
+2.04% |
79,000 |
2011/12/9 |
97 |
98 |
96 |
98 |
-1.01% |
85,000 |
2011/12/8 |
102 |
107 |
97 |
99 |
+0.00% |
213,000 |
2011/12/7 |
100 |
105 |
96 |
99 |
+2.06% |
308,000 |
2011/12/6 |
134 |
138 |
96 |
97 |
-11.82% |
1,565,000 |
2011/12/5 |
83 |
110 |
82 |
110 |
+37.50% |
1,438,000 |
2011/12/2 |
82 |
82 |
79 |
80 |
+0.00% |
59,000 |
2011/12/1 |
81 |
85 |
79 |
80 |
-1.23% |
66,000 |
2011/11/30 |
84 |
84 |
78 |
81 |
-3.57% |
53,000 |
2011/11/29 |
77 |
84 |
77 |
84 |
+7.69% |
60,000 |
2011/11/28 |
78 |
80 |
77 |
78 |
+1.30% |
14,000 |
2011/11/25 |
78 |
79 |
77 |
77 |
+1.32% |
16,000 |
2011/11/24 |
74 |
77 |
74 |
76 |
+1.33% |
19,000 |
2011/11/22 |
74 |
78 |
74 |
75 |
-2.60% |
48,000 |
2011/11/21 |
77 |
80 |
75 |
77 |
-2.53% |
48,000 |
2011/11/18 |
79 |
81 |
78 |
79 |
-2.47% |
19,000 |
2011/11/17 |
80 |
82 |
79 |
81 |
-1.22% |
23,000 |
2011/11/16 |
85 |
85 |
81 |
82 |
-3.53% |
35,000 |
2011/11/15 |
85 |
86 |
83 |
85 |
+0.00% |
11,000 |
2011/11/14 |
91 |
91 |
84 |
85 |
-3.41% |
14,000 |
2011/11/11 |
88 |
88 |
88 |
88 |
+3.53% |
21,000 |
2011/11/10 |
86 |
90 |
85 |
85 |
-1.16% |
25,000 |
2011/11/9 |
89 |
89 |
85 |
86 |
-2.27% |
29,000 |
2011/11/8 |
91 |
91 |
88 |
88 |
-4.35% |
53,000 |
2011/11/7 |
95 |
95 |
91 |
92 |
-4.17% |
77,000 |
2011/11/4 |
94 |
96 |
93 |
96 |
+4.35% |
23,000 |
2011/11/2 |
93 |
95 |
92 |
92 |
-2.13% |
57,000 |
2011/11/1 |
96 |
98 |
94 |
94 |
-2.08% |
24,000 |
2011/10/31 |
95 |
97 |
93 |
96 |
+1.05% |
71,000 |
2011/10/28 |
93 |
105 |
93 |
95 |
+2.15% |
518,000 |
2011/10/27 |
92 |
94 |
91 |
93 |
+2.20% |
54,000 |
2011/10/26 |
91 |
92 |
89 |
91 |
-1.09% |
48,000 |
2011/10/25 |
92 |
94 |
91 |
92 |
-2.13% |
15,000 |
2011/10/24 |
94 |
95 |
91 |
94 |
+1.08% |
70,000 |
2011/10/21 |
95 |
97 |
91 |
93 |
-3.12% |
61,000 |
2011/10/20 |
99 |
107 |
94 |
96 |
-4.00% |
282,000 |
2011/10/19 |
93 |
100 |
92 |
100 |
+9.89% |
358,000 |
2011/10/18 |
94 |
94 |
90 |
91 |
-3.19% |
44,000 |
2011/10/17 |
99 |
108 |
92 |
94 |
-1.05% |
758,000 |
2011/10/14 |
87 |
107 |
85 |
95 |
+10.47% |
1,575,000 |
2011/10/13 |
86 |
88 |
84 |
86 |
+0.00% |
57,000 |
2011/10/12 |
90 |
92 |
86 |
86 |
-4.44% |
66,000 |
2011/10/11 |
88 |
90 |
85 |
90 |
+3.45% |
50,000 |
2011/10/7 |
86 |
94 |
84 |
87 |
+1.16% |
189,000 |
2011/10/6 |
85 |
87 |
82 |
86 |
+0.00% |
92,000 |
2011/10/5 |
91 |
91 |
86 |
86 |
-3.37% |
63,000 |
2011/10/4 |
92 |
104 |
88 |
89 |
+2.30% |
1,073,000 |
2011/10/3 |
89 |
91 |
85 |
87 |
-6.45% |
157,000 |
2011/9/30 |
104 |
104 |
90 |
93 |
-2.11% |
208,000 |
2011/9/29 |
102 |
102 |
90 |
95 |
-5.94% |
332,000 |
2011/9/28 |
88 |
112 |
88 |
101 |
+20.24% |
2,746,000 |
2011/9/27 |
85 |
85 |
80 |
84 |
+3.70% |
134,000 |
2011/9/26 |
88 |
88 |
81 |
81 |
-8.99% |
128,000 |
|