日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/12/14 |
567 |
570 |
567 |
570 |
+0.35% |
20,300 |
2012/12/13 |
567 |
568 |
567 |
568 |
+0.00% |
6,400 |
2012/12/12 |
567 |
568 |
566 |
568 |
+0.00% |
22,100 |
2012/12/11 |
568 |
568 |
568 |
568 |
+0.00% |
18,400 |
2012/12/10 |
566 |
568 |
566 |
568 |
+0.18% |
21,400 |
2012/12/7 |
568 |
568 |
566 |
567 |
+0.00% |
3,600 |
2012/12/6 |
567 |
567 |
565 |
567 |
+0.18% |
17,100 |
2012/12/5 |
566 |
566 |
566 |
566 |
+0.18% |
1,100 |
2012/12/4 |
566 |
566 |
565 |
565 |
-0.35% |
15,600 |
2012/12/3 |
566 |
567 |
566 |
567 |
+0.18% |
8,400 |
2012/11/30 |
567 |
567 |
566 |
566 |
-0.18% |
10,600 |
2012/11/29 |
569 |
569 |
567 |
567 |
-0.35% |
24,500 |
2012/11/28 |
568 |
569 |
568 |
569 |
+0.18% |
4,000 |
2012/11/27 |
569 |
569 |
568 |
568 |
-0.18% |
3,000 |
2012/11/26 |
568 |
569 |
568 |
569 |
+0.00% |
10,600 |
2012/11/22 |
569 |
569 |
569 |
569 |
+0.00% |
5,500 |
2012/11/21 |
570 |
570 |
569 |
569 |
+0.18% |
600 |
2012/11/20 |
569 |
569 |
568 |
568 |
-0.18% |
25,100 |
2012/11/19 |
569 |
569 |
569 |
569 |
+0.00% |
400 |
2012/11/16 |
570 |
570 |
569 |
569 |
+0.00% |
1,600 |
2012/11/15 |
569 |
569 |
569 |
569 |
+0.00% |
1,500 |
2012/11/14 |
569 |
570 |
569 |
569 |
+0.00% |
3,000 |
2012/11/13 |
570 |
570 |
569 |
569 |
-0.18% |
1,300 |
2012/11/12 |
570 |
570 |
570 |
570 |
+0.00% |
300 |
2012/11/9 |
570 |
570 |
570 |
570 |
+0.00% |
2,500 |
2012/11/8 |
569 |
570 |
569 |
570 |
+0.18% |
1,600 |
2012/11/7 |
570 |
570 |
569 |
569 |
-0.18% |
4,900 |
2012/11/6 |
569 |
570 |
569 |
570 |
+0.18% |
1,400 |
2012/11/5 |
569 |
569 |
569 |
569 |
+0.00% |
1,300 |
2012/11/2 |
570 |
570 |
569 |
569 |
+0.00% |
600 |
2012/11/1 |
569 |
570 |
569 |
569 |
-0.18% |
19,600 |
2012/10/31 |
569 |
570 |
568 |
570 |
+0.18% |
4,400 |
2012/10/30 |
569 |
569 |
568 |
569 |
+0.00% |
37,200 |
2012/10/29 |
570 |
570 |
569 |
569 |
-0.18% |
1,200 |
2012/10/26 |
569 |
570 |
569 |
570 |
+0.00% |
1,400 |
2012/10/25 |
569 |
570 |
569 |
570 |
+0.18% |
3,000 |
2012/10/24 |
569 |
570 |
569 |
569 |
+0.00% |
500 |
2012/10/23 |
569 |
569 |
569 |
569 |
-0.18% |
3,700 |
2012/10/22 |
569 |
570 |
569 |
570 |
+0.18% |
1,800 |
2012/10/19 |
569 |
569 |
569 |
569 |
+0.00% |
11,700 |
2012/10/18 |
569 |
569 |
569 |
569 |
+0.00% |
1,800 |
2012/10/17 |
569 |
569 |
569 |
569 |
-0.18% |
2,500 |
2012/10/16 |
570 |
570 |
569 |
570 |
+0.00% |
600 |
2012/10/15 |
570 |
570 |
569 |
570 |
+0.00% |
800 |
2012/10/12 |
569 |
570 |
569 |
570 |
+0.18% |
5,700 |
2012/10/11 |
569 |
569 |
569 |
569 |
+0.00% |
2,800 |
2012/10/10 |
570 |
570 |
569 |
569 |
+0.00% |
21,700 |
2012/10/9 |
569 |
570 |
569 |
569 |
-0.18% |
22,100 |
2012/10/5 |
570 |
570 |
569 |
570 |
+0.18% |
40,100 |
2012/10/4 |
570 |
570 |
569 |
569 |
-0.18% |
50,000 |
2012/10/3 |
569 |
570 |
569 |
570 |
+0.18% |
89,000 |
2012/10/2 |
570 |
570 |
569 |
569 |
-0.18% |
71,200 |
2012/10/1 |
570 |
574 |
570 |
570 |
+10.47% |
464,100 |
2012/9/28 |
516 |
516 |
516 |
516 |
+18.35% |
2,900 |
2012/9/27 |
437 |
437 |
436 |
436 |
+0.23% |
400 |
2012/9/26 |
444 |
444 |
430 |
435 |
-2.03% |
3,900 |
2012/9/25 |
444 |
444 |
436 |
444 |
+1.14% |
2,600 |
2012/9/24 |
437 |
440 |
437 |
439 |
+0.46% |
2,600 |
2012/9/21 |
438 |
441 |
437 |
437 |
-0.91% |
3,000 |
2012/9/20 |
452 |
452 |
441 |
441 |
-1.56% |
2,400 |
2012/9/19 |
454 |
454 |
441 |
448 |
+0.00% |
1,600 |
2012/9/18 |
446 |
450 |
446 |
448 |
-1.10% |
1,200 |
2012/9/14 |
450 |
458 |
447 |
453 |
+0.00% |
8,000 |
2012/9/13 |
460 |
460 |
443 |
453 |
+0.00% |
9,500 |
2012/9/12 |
465 |
465 |
446 |
453 |
-2.58% |
15,800 |
2012/9/11 |
462 |
465 |
448 |
465 |
-1.06% |
12,200 |
2012/9/10 |
475 |
475 |
470 |
470 |
+0.00% |
10,400 |
2012/9/7 |
476 |
476 |
465 |
470 |
+0.43% |
5,700 |
2012/9/6 |
458 |
475 |
456 |
468 |
+2.18% |
10,400 |
2012/9/5 |
469 |
470 |
456 |
458 |
-2.35% |
2,400 |
2012/9/4 |
462 |
471 |
454 |
469 |
+2.85% |
12,100 |
2012/9/3 |
449 |
462 |
442 |
456 |
+1.33% |
14,100 |
2012/8/31 |
417 |
460 |
413 |
450 |
+6.64% |
24,100 |
2012/8/30 |
433 |
433 |
421 |
422 |
-2.76% |
9,200 |
2012/8/29 |
442 |
442 |
420 |
434 |
-2.25% |
19,200 |
2012/8/28 |
444 |
454 |
434 |
444 |
-0.67% |
15,900 |
2012/8/27 |
460 |
474 |
447 |
447 |
-4.89% |
38,100 |
2012/8/24 |
498 |
510 |
461 |
470 |
+0.64% |
111,700 |
2012/8/23 |
429 |
505 |
428 |
467 |
+9.37% |
103,600 |
2012/8/22 |
417 |
428 |
417 |
427 |
+2.40% |
6,600 |
2012/8/21 |
419 |
423 |
417 |
417 |
-1.18% |
1,600 |
2012/8/20 |
418 |
431 |
418 |
422 |
+0.00% |
8,400 |
2012/8/17 |
427 |
430 |
421 |
422 |
-0.94% |
5,900 |
2012/8/16 |
416 |
429 |
416 |
426 |
+2.40% |
3,500 |
2012/8/15 |
413 |
425 |
406 |
416 |
+0.73% |
10,300 |
2012/8/14 |
416 |
422 |
411 |
413 |
-2.59% |
2,900 |
2012/8/13 |
414 |
424 |
414 |
424 |
+4.43% |
5,200 |
2012/8/10 |
410 |
410 |
405 |
406 |
-0.98% |
4,600 |
2012/8/9 |
410 |
419 |
410 |
410 |
-1.20% |
8,900 |
2012/8/8 |
428 |
435 |
405 |
415 |
-4.60% |
20,900 |
2012/8/7 |
431 |
445 |
430 |
435 |
-1.14% |
5,500 |
2012/8/6 |
454 |
454 |
438 |
440 |
-1.79% |
2,000 |
2012/8/3 |
462 |
463 |
421 |
448 |
-1.54% |
20,500 |
2012/8/2 |
445 |
470 |
445 |
455 |
+2.02% |
11,400 |
2012/8/1 |
444 |
446 |
435 |
446 |
-0.22% |
8,800 |
2012/7/31 |
417 |
447 |
417 |
447 |
+6.43% |
10,200 |
2012/7/30 |
432 |
432 |
417 |
420 |
-2.78% |
1,500 |
2012/7/27 |
403 |
432 |
403 |
432 |
+5.37% |
6,400 |
2012/7/26 |
405 |
418 |
405 |
410 |
-0.49% |
17,800 |
2012/7/25 |
419 |
420 |
412 |
412 |
-4.85% |
8,500 |
2012/7/24 |
423 |
435 |
414 |
433 |
-3.13% |
23,800 |
2012/7/23 |
454 |
461 |
445 |
447 |
-3.87% |
20,000 |
2012/7/20 |
465 |
465 |
446 |
465 |
+0.00% |
21,800 |
2012/7/19 |
469 |
470 |
460 |
465 |
-0.64% |
26,700 |
2012/7/18 |
465 |
475 |
458 |
468 |
+0.65% |
115,900 |
2012/7/17 |
447 |
466 |
445 |
465 |
+1.97% |
71,100 |
2012/7/13 |
423 |
458 |
423 |
456 |
+7.29% |
44,200 |
2012/7/12 |
426 |
430 |
420 |
425 |
+0.00% |
12,700 |
2012/7/11 |
413 |
427 |
413 |
425 |
+1.92% |
4,300 |
2012/7/10 |
422 |
422 |
413 |
417 |
+0.48% |
1,200 |
2012/7/9 |
422 |
422 |
411 |
415 |
-3.04% |
3,000 |
2012/7/6 |
416 |
428 |
411 |
428 |
+2.88% |
7,800 |
2012/7/5 |
423 |
423 |
416 |
416 |
-3.03% |
2,800 |
2012/7/4 |
428 |
429 |
420 |
429 |
+1.18% |
7,000 |
2012/7/3 |
419 |
424 |
411 |
424 |
+1.68% |
14,000 |
2012/7/2 |
430 |
430 |
417 |
417 |
-3.47% |
10,000 |
2012/6/29 |
432 |
446 |
425 |
432 |
-1.82% |
24,900 |
2012/6/28 |
459 |
470 |
430 |
440 |
-3.08% |
81,500 |
2012/6/27 |
435 |
457 |
425 |
454 |
+5.34% |
91,100 |
2012/6/26 |
414 |
436 |
410 |
431 |
+4.11% |
134,100 |
2012/6/25 |
418 |
418 |
406 |
414 |
-0.24% |
36,800 |
2012/6/22 |
409 |
415 |
404 |
415 |
+0.97% |
20,100 |
2012/6/21 |
412 |
416 |
406 |
411 |
+0.98% |
59,900 |
|