日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/9/25 |
84 |
86 |
83 |
84 |
-1.18% |
12,320,000 |
2012/9/24 |
86 |
87 |
83 |
85 |
-2.30% |
3,648,000 |
2012/9/21 |
86 |
87 |
83 |
87 |
+1.16% |
4,667,000 |
2012/9/20 |
88 |
89 |
83 |
86 |
-2.27% |
4,440,000 |
2012/9/19 |
89 |
90 |
87 |
88 |
-1.12% |
5,095,000 |
2012/9/18 |
89 |
91 |
86 |
89 |
+0.00% |
2,964,000 |
2012/9/14 |
87 |
91 |
87 |
89 |
+3.49% |
8,801,000 |
2012/9/13 |
86 |
86 |
83 |
86 |
+0.00% |
4,016,000 |
2012/9/12 |
85 |
88 |
84 |
86 |
+2.38% |
8,827,000 |
2012/9/11 |
81 |
85 |
81 |
84 |
+5.00% |
5,939,000 |
2012/9/10 |
76 |
81 |
76 |
80 |
+5.26% |
7,251,000 |
2012/9/7 |
79 |
80 |
74 |
76 |
-2.56% |
8,303,000 |
2012/9/6 |
78 |
78 |
76 |
78 |
+1.30% |
3,697,000 |
2012/9/5 |
77 |
77 |
76 |
77 |
+1.32% |
1,766,000 |
2012/9/4 |
77 |
78 |
76 |
76 |
+1.33% |
1,787,000 |
2012/9/3 |
74 |
77 |
72 |
75 |
+1.35% |
3,300,000 |
2012/8/31 |
76 |
77 |
74 |
74 |
-2.63% |
3,371,000 |
2012/8/30 |
78 |
78 |
76 |
76 |
-2.56% |
1,916,000 |
2012/8/29 |
76 |
79 |
75 |
78 |
+1.30% |
4,099,000 |
2012/8/28 |
81 |
82 |
77 |
77 |
-6.10% |
2,894,000 |
2012/8/27 |
83 |
83 |
81 |
82 |
+1.23% |
1,024,000 |
2012/8/24 |
82 |
83 |
81 |
81 |
-3.57% |
1,625,000 |
2012/8/23 |
82 |
84 |
81 |
84 |
+1.20% |
6,100,000 |
2012/8/22 |
84 |
84 |
82 |
83 |
-1.19% |
941,000 |
2012/8/21 |
84 |
85 |
84 |
84 |
-1.18% |
579,000 |
2012/8/20 |
86 |
86 |
83 |
85 |
+0.00% |
2,308,000 |
2012/8/17 |
82 |
86 |
82 |
85 |
+3.66% |
4,978,000 |
2012/8/16 |
83 |
84 |
80 |
82 |
+1.23% |
5,258,000 |
2012/8/15 |
83 |
84 |
80 |
81 |
-2.41% |
3,587,000 |
2012/8/14 |
85 |
86 |
82 |
83 |
-2.35% |
3,001,000 |
2012/8/13 |
87 |
87 |
85 |
85 |
-2.30% |
1,460,000 |
2012/8/10 |
86 |
87 |
85 |
87 |
+1.16% |
2,001,000 |
2012/8/9 |
84 |
87 |
84 |
86 |
+1.18% |
4,630,000 |
2012/8/8 |
88 |
89 |
84 |
85 |
-3.41% |
4,950,000 |
2012/8/7 |
86 |
89 |
86 |
88 |
+2.33% |
2,554,000 |
2012/8/6 |
88 |
88 |
85 |
86 |
+1.18% |
2,379,000 |
2012/8/3 |
86 |
86 |
84 |
85 |
-2.30% |
1,876,000 |
2012/8/2 |
86 |
88 |
86 |
87 |
+1.16% |
3,874,000 |
2012/8/1 |
86 |
86 |
84 |
86 |
-1.15% |
2,949,000 |
2012/7/31 |
87 |
90 |
84 |
87 |
+0.00% |
7,547,000 |
2012/7/30 |
90 |
90 |
85 |
87 |
+0.00% |
3,385,000 |
2012/7/27 |
87 |
90 |
85 |
87 |
+1.16% |
5,987,000 |
2012/7/26 |
82 |
89 |
81 |
86 |
+6.17% |
5,724,000 |
2012/7/25 |
84 |
85 |
81 |
81 |
-4.71% |
2,653,000 |
2012/7/24 |
84 |
86 |
83 |
85 |
+2.41% |
2,133,000 |
2012/7/23 |
84 |
85 |
82 |
83 |
-3.49% |
3,960,000 |
2012/7/20 |
91 |
92 |
84 |
86 |
-6.52% |
6,629,000 |
2012/7/19 |
92 |
93 |
91 |
92 |
+1.10% |
1,284,000 |
2012/7/18 |
93 |
95 |
90 |
91 |
-2.15% |
4,021,000 |
2012/7/17 |
96 |
97 |
93 |
93 |
-3.12% |
3,407,000 |
2012/7/13 |
97 |
99 |
96 |
96 |
-2.04% |
3,506,000 |
2012/7/12 |
98 |
100 |
97 |
98 |
-1.01% |
1,957,000 |
2012/7/11 |
99 |
100 |
99 |
99 |
-1.00% |
696,000 |
2012/7/10 |
101 |
102 |
99 |
100 |
+0.00% |
1,749,000 |
2012/7/9 |
102 |
103 |
98 |
100 |
-2.91% |
3,057,000 |
2012/7/6 |
105 |
105 |
102 |
103 |
-1.90% |
2,239,000 |
2012/7/5 |
106 |
107 |
103 |
105 |
-0.94% |
3,864,000 |
2012/7/4 |
108 |
109 |
106 |
106 |
-1.85% |
1,732,000 |
2012/7/3 |
107 |
109 |
107 |
108 |
+0.00% |
2,543,000 |
2012/7/2 |
111 |
111 |
107 |
108 |
-2.70% |
3,060,000 |
2012/6/29 |
110 |
112 |
108 |
111 |
+0.91% |
3,427,000 |
2012/6/28 |
109 |
111 |
108 |
110 |
+2.80% |
2,974,000 |
2012/6/27 |
105 |
107 |
104 |
107 |
+1.90% |
2,485,000 |
2012/6/26 |
107 |
108 |
105 |
105 |
-0.94% |
4,330,000 |
2012/6/25 |
106 |
108 |
105 |
106 |
+0.95% |
2,864,000 |
2012/6/22 |
106 |
106 |
105 |
105 |
-0.94% |
4,158,000 |
2012/6/21 |
108 |
108 |
104 |
106 |
+0.00% |
3,942,000 |
2012/6/20 |
109 |
109 |
106 |
106 |
-0.93% |
3,213,000 |
2012/6/19 |
107 |
108 |
106 |
107 |
+0.94% |
2,514,000 |
2012/6/18 |
106 |
108 |
106 |
106 |
+3.92% |
1,814,000 |
2012/6/15 |
101 |
103 |
100 |
102 |
+0.99% |
2,297,000 |
2012/6/14 |
99 |
101 |
99 |
101 |
+2.02% |
2,048,000 |
2012/6/13 |
99 |
102 |
98 |
99 |
+1.02% |
3,123,000 |
2012/6/12 |
94 |
98 |
93 |
98 |
+0.00% |
3,893,000 |
2012/6/11 |
98 |
100 |
94 |
98 |
+3.16% |
4,714,000 |
2012/6/8 |
100 |
100 |
93 |
95 |
-4.04% |
6,775,000 |
2012/6/7 |
100 |
100 |
99 |
99 |
+1.02% |
3,470,000 |
2012/6/6 |
95 |
98 |
94 |
98 |
+4.26% |
2,624,000 |
2012/6/5 |
91 |
95 |
91 |
94 |
+4.44% |
3,210,000 |
2012/6/4 |
90 |
91 |
88 |
90 |
-4.26% |
2,646,000 |
2012/6/1 |
96 |
96 |
93 |
94 |
-3.09% |
2,862,000 |
2012/5/31 |
98 |
98 |
95 |
97 |
-3.00% |
6,078,000 |
2012/5/30 |
102 |
102 |
98 |
100 |
-0.99% |
3,755,000 |
2012/5/29 |
99 |
101 |
96 |
101 |
+1.00% |
7,819,000 |
2012/5/28 |
103 |
104 |
97 |
100 |
-3.85% |
4,446,000 |
2012/5/25 |
108 |
108 |
102 |
104 |
-1.89% |
2,319,000 |
2012/5/24 |
106 |
107 |
103 |
106 |
-0.93% |
3,810,000 |
2012/5/23 |
109 |
109 |
105 |
107 |
-1.83% |
3,471,000 |
2012/5/22 |
109 |
110 |
107 |
109 |
+0.93% |
2,198,000 |
2012/5/21 |
108 |
110 |
107 |
108 |
-0.92% |
3,305,000 |
2012/5/18 |
110 |
111 |
106 |
109 |
-3.54% |
3,479,000 |
2012/5/17 |
108 |
114 |
108 |
113 |
+2.73% |
5,080,000 |
2012/5/16 |
109 |
113 |
107 |
110 |
+1.85% |
5,415,000 |
2012/5/15 |
108 |
110 |
106 |
108 |
-1.82% |
2,889,000 |
2012/5/14 |
107 |
111 |
107 |
110 |
+2.80% |
3,057,000 |
2012/5/11 |
110 |
110 |
107 |
107 |
-2.73% |
3,264,000 |
2012/5/10 |
108 |
113 |
108 |
110 |
+0.92% |
4,960,000 |
2012/5/9 |
108 |
110 |
107 |
109 |
-0.91% |
4,710,000 |
2012/5/8 |
109 |
111 |
109 |
110 |
+0.92% |
2,256,000 |
2012/5/7 |
108 |
109 |
105 |
109 |
-1.80% |
3,515,000 |
2012/5/2 |
112 |
113 |
111 |
111 |
+0.00% |
945,000 |
2012/5/1 |
113 |
114 |
111 |
111 |
-1.77% |
2,231,000 |
2012/4/27 |
112 |
117 |
112 |
113 |
+1.80% |
4,565,000 |
2012/4/26 |
113 |
115 |
111 |
111 |
-1.77% |
3,996,000 |
2012/4/25 |
111 |
114 |
109 |
113 |
+3.67% |
4,807,000 |
2012/4/24 |
112 |
114 |
108 |
109 |
-4.39% |
6,723,000 |
2012/4/23 |
116 |
116 |
113 |
114 |
-0.87% |
2,213,000 |
2012/4/20 |
116 |
117 |
115 |
115 |
-1.71% |
3,167,000 |
2012/4/19 |
118 |
118 |
116 |
117 |
+0.00% |
1,646,000 |
2012/4/18 |
117 |
119 |
115 |
117 |
+0.86% |
5,828,000 |
2012/4/17 |
118 |
119 |
114 |
116 |
-2.52% |
3,993,000 |
2012/4/16 |
119 |
121 |
119 |
119 |
+0.00% |
3,390,000 |
2012/4/13 |
123 |
123 |
119 |
119 |
-1.65% |
3,150,000 |
2012/4/12 |
120 |
122 |
118 |
121 |
+1.68% |
5,212,000 |
2012/4/11 |
119 |
121 |
118 |
119 |
-2.46% |
2,916,000 |
2012/4/10 |
123 |
126 |
122 |
122 |
+0.00% |
5,594,000 |
2012/4/9 |
124 |
125 |
122 |
122 |
-3.94% |
3,313,000 |
2012/4/6 |
131 |
131 |
126 |
127 |
-2.31% |
3,118,000 |
2012/4/5 |
128 |
132 |
128 |
130 |
+0.00% |
2,227,000 |
2012/4/4 |
134 |
134 |
130 |
130 |
-2.99% |
2,110,000 |
2012/4/3 |
134 |
135 |
133 |
134 |
-0.74% |
1,359,000 |
2012/4/2 |
139 |
140 |
135 |
135 |
-2.88% |
1,967,000 |
2012/3/30 |
138 |
139 |
136 |
139 |
+0.72% |
3,745,000 |
|