日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/9/25 |
217 |
224 |
216 |
224 |
+3.23% |
567,000 |
2012/9/24 |
224 |
226 |
214 |
217 |
-1.81% |
413,000 |
2012/9/21 |
216 |
222 |
215 |
221 |
+2.31% |
653,500 |
2012/9/20 |
219 |
227 |
214 |
216 |
-3.14% |
751,300 |
2012/9/19 |
222 |
227 |
215 |
223 |
+3.24% |
1,057,500 |
2012/9/18 |
204 |
217 |
201 |
216 |
+6.93% |
945,000 |
2012/9/14 |
204 |
207 |
201 |
202 |
+1.00% |
657,100 |
2012/9/13 |
196 |
202 |
195 |
200 |
-1.96% |
449,800 |
2012/9/12 |
195 |
208 |
195 |
204 |
+4.62% |
887,500 |
2012/9/11 |
191 |
195 |
190 |
195 |
+2.09% |
665,300 |
2012/9/10 |
189 |
191 |
188 |
191 |
+1.06% |
383,000 |
2012/9/7 |
199 |
199 |
189 |
189 |
-0.53% |
782,100 |
2012/9/6 |
191 |
192 |
188 |
190 |
+0.00% |
537,800 |
2012/9/5 |
198 |
199 |
190 |
190 |
-4.52% |
638,300 |
2012/9/4 |
206 |
206 |
197 |
199 |
-1.00% |
487,700 |
2012/9/3 |
199 |
206 |
198 |
201 |
+0.50% |
575,600 |
2012/8/31 |
206 |
207 |
200 |
200 |
-2.91% |
565,700 |
2012/8/30 |
213 |
214 |
204 |
206 |
-4.63% |
637,500 |
2012/8/29 |
218 |
219 |
215 |
216 |
-1.37% |
210,800 |
2012/8/28 |
227 |
227 |
217 |
219 |
-2.67% |
273,900 |
2012/8/27 |
228 |
230 |
224 |
225 |
-0.44% |
314,000 |
2012/8/24 |
229 |
229 |
226 |
226 |
-3.00% |
907,400 |
2012/8/23 |
232 |
235 |
230 |
233 |
+0.43% |
796,000 |
2012/8/22 |
231 |
233 |
229 |
232 |
+0.00% |
222,200 |
2012/8/21 |
231 |
232 |
230 |
232 |
+1.31% |
188,200 |
2012/8/20 |
230 |
231 |
226 |
229 |
+0.44% |
335,200 |
2012/8/17 |
221 |
230 |
219 |
228 |
+1.33% |
612,200 |
2012/8/16 |
218 |
225 |
214 |
225 |
+1.81% |
581,200 |
2012/8/15 |
227 |
229 |
220 |
221 |
-1.78% |
601,900 |
2012/8/14 |
222 |
226 |
216 |
225 |
+5.14% |
708,900 |
2012/8/13 |
213 |
216 |
212 |
214 |
+0.00% |
203,200 |
2012/8/10 |
215 |
218 |
211 |
214 |
-1.38% |
492,500 |
2012/8/9 |
216 |
219 |
213 |
217 |
+0.46% |
480,900 |
2012/8/8 |
217 |
222 |
213 |
216 |
+0.93% |
457,200 |
2012/8/7 |
218 |
221 |
212 |
214 |
-3.17% |
568,700 |
2012/8/6 |
222 |
223 |
218 |
221 |
+2.79% |
273,000 |
2012/8/3 |
226 |
227 |
215 |
215 |
-6.52% |
582,500 |
2012/8/2 |
230 |
231 |
226 |
230 |
+2.22% |
950,300 |
2012/8/1 |
225 |
227 |
222 |
225 |
+0.00% |
819,800 |
2012/7/31 |
216 |
226 |
214 |
225 |
+4.65% |
1,245,800 |
2012/7/30 |
215 |
219 |
213 |
215 |
+0.47% |
849,000 |
2012/7/27 |
207 |
214 |
206 |
214 |
+4.39% |
512,500 |
2012/7/26 |
199 |
208 |
199 |
205 |
+3.02% |
724,700 |
2012/7/25 |
196 |
203 |
195 |
199 |
+0.00% |
867,500 |
2012/7/24 |
201 |
203 |
193 |
199 |
+0.00% |
858,800 |
2012/7/23 |
206 |
211 |
199 |
199 |
-3.40% |
842,000 |
2012/7/20 |
216 |
217 |
205 |
206 |
-5.94% |
1,209,500 |
2012/7/19 |
221 |
225 |
219 |
219 |
-1.35% |
590,900 |
2012/7/18 |
226 |
226 |
221 |
222 |
-1.33% |
403,900 |
2012/7/17 |
232 |
234 |
225 |
225 |
-2.60% |
608,300 |
2012/7/13 |
231 |
235 |
231 |
231 |
+0.00% |
269,700 |
2012/7/12 |
233 |
238 |
229 |
231 |
-0.43% |
444,700 |
2012/7/11 |
233 |
234 |
229 |
232 |
-1.28% |
307,800 |
2012/7/10 |
239 |
243 |
234 |
235 |
-1.67% |
468,400 |
2012/7/9 |
239 |
241 |
237 |
239 |
-1.65% |
365,800 |
2012/7/6 |
248 |
251 |
242 |
243 |
-1.62% |
547,000 |
2012/7/5 |
246 |
249 |
245 |
247 |
+0.41% |
346,900 |
2012/7/4 |
249 |
252 |
246 |
246 |
-1.20% |
405,800 |
2012/7/3 |
246 |
252 |
246 |
249 |
+1.22% |
409,700 |
2012/7/2 |
250 |
252 |
244 |
246 |
+0.00% |
516,500 |
2012/6/29 |
241 |
253 |
239 |
246 |
+0.82% |
1,137,900 |
2012/6/28 |
242 |
247 |
240 |
244 |
+2.52% |
802,700 |
2012/6/27 |
238 |
241 |
234 |
238 |
+0.85% |
836,100 |
2012/6/26 |
241 |
242 |
232 |
236 |
-2.48% |
814,800 |
2012/6/25 |
247 |
248 |
241 |
242 |
-2.42% |
526,100 |
2012/6/22 |
250 |
251 |
247 |
248 |
-0.80% |
769,700 |
2012/6/21 |
245 |
252 |
244 |
250 |
+2.88% |
907,500 |
2012/6/20 |
239 |
243 |
239 |
243 |
+2.97% |
491,900 |
2012/6/19 |
238 |
243 |
235 |
236 |
-1.67% |
504,900 |
2012/6/18 |
239 |
241 |
236 |
240 |
+2.13% |
438,700 |
2012/6/15 |
233 |
237 |
230 |
235 |
+0.86% |
770,600 |
2012/6/14 |
228 |
237 |
228 |
233 |
+0.87% |
510,900 |
2012/6/13 |
227 |
234 |
226 |
231 |
+1.76% |
370,500 |
2012/6/12 |
227 |
237 |
224 |
227 |
-0.44% |
936,400 |
2012/6/11 |
224 |
230 |
224 |
228 |
+2.24% |
563,300 |
2012/6/8 |
234 |
235 |
221 |
223 |
-4.70% |
1,472,700 |
2012/6/7 |
233 |
236 |
232 |
234 |
+0.86% |
657,000 |
2012/6/6 |
230 |
235 |
230 |
232 |
+1.31% |
1,152,300 |
2012/6/5 |
221 |
229 |
221 |
229 |
+4.09% |
1,152,500 |
2012/6/4 |
222 |
224 |
215 |
220 |
-2.65% |
830,800 |
2012/6/1 |
225 |
228 |
223 |
226 |
+0.00% |
817,600 |
2012/5/31 |
225 |
227 |
223 |
226 |
-0.88% |
957,700 |
2012/5/30 |
225 |
230 |
221 |
228 |
+0.44% |
1,386,400 |
2012/5/29 |
232 |
235 |
226 |
227 |
-2.16% |
1,730,400 |
2012/5/28 |
232 |
235 |
229 |
232 |
-0.43% |
503,700 |
2012/5/25 |
235 |
237 |
230 |
233 |
+0.00% |
748,500 |
2012/5/24 |
231 |
235 |
229 |
233 |
+1.30% |
775,700 |
2012/5/23 |
239 |
240 |
225 |
230 |
-3.77% |
1,187,400 |
2012/5/22 |
239 |
242 |
237 |
239 |
+0.00% |
714,400 |
2012/5/21 |
234 |
243 |
233 |
239 |
+1.70% |
909,400 |
2012/5/18 |
237 |
237 |
229 |
235 |
-2.08% |
1,263,400 |
2012/5/17 |
234 |
243 |
230 |
240 |
+3.00% |
1,203,500 |
2012/5/16 |
252 |
252 |
232 |
233 |
-8.27% |
1,251,600 |
2012/5/15 |
254 |
256 |
248 |
254 |
+0.00% |
682,000 |
2012/5/14 |
254 |
257 |
252 |
254 |
+0.40% |
917,500 |
2012/5/11 |
262 |
263 |
253 |
253 |
-3.07% |
890,300 |
2012/5/10 |
261 |
266 |
258 |
261 |
-0.76% |
551,700 |
2012/5/9 |
267 |
269 |
261 |
263 |
-1.87% |
937,300 |
2012/5/8 |
269 |
271 |
265 |
268 |
-0.74% |
1,009,600 |
2012/5/7 |
272 |
274 |
268 |
270 |
-4.26% |
682,800 |
2012/5/2 |
279 |
282 |
277 |
282 |
+1.44% |
659,100 |
2012/5/1 |
282 |
285 |
277 |
278 |
-0.71% |
689,300 |
2012/4/27 |
284 |
290 |
279 |
280 |
-1.41% |
1,109,400 |
2012/4/26 |
287 |
294 |
283 |
284 |
+1.07% |
735,900 |
2012/4/25 |
285 |
288 |
281 |
281 |
-2.09% |
799,800 |
2012/4/24 |
290 |
292 |
286 |
287 |
-1.03% |
629,700 |
2012/4/23 |
290 |
294 |
289 |
290 |
+0.35% |
674,500 |
2012/4/20 |
293 |
294 |
289 |
289 |
-1.70% |
578,700 |
2012/4/19 |
296 |
297 |
293 |
294 |
-2.00% |
399,500 |
2012/4/18 |
297 |
300 |
292 |
300 |
+2.74% |
552,100 |
2012/4/17 |
295 |
296 |
291 |
292 |
-1.68% |
809,400 |
2012/4/16 |
298 |
300 |
294 |
297 |
-1.00% |
936,300 |
2012/4/13 |
296 |
301 |
295 |
300 |
+2.04% |
679,400 |
2012/4/12 |
294 |
294 |
291 |
294 |
+0.00% |
508,900 |
2012/4/11 |
293 |
297 |
291 |
294 |
-0.68% |
935,500 |
2012/4/10 |
296 |
303 |
295 |
296 |
+0.00% |
740,000 |
2012/4/9 |
300 |
301 |
294 |
296 |
-1.99% |
712,700 |
2012/4/6 |
300 |
304 |
299 |
302 |
+0.33% |
570,800 |
2012/4/5 |
303 |
303 |
297 |
301 |
-0.99% |
1,130,300 |
2012/4/4 |
303 |
306 |
299 |
304 |
+0.00% |
1,513,400 |
2012/4/3 |
306 |
307 |
300 |
304 |
-0.33% |
796,800 |
2012/4/2 |
307 |
309 |
299 |
305 |
+0.00% |
1,346,000 |
2012/3/30 |
311 |
311 |
305 |
305 |
-1.61% |
1,359,300 |
|