日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/15 |
350 |
357 |
347 |
347 |
+0.00% |
673,000 |
2012/3/14 |
342 |
351 |
342 |
347 |
+3.27% |
315,000 |
2012/3/13 |
335 |
340 |
334 |
336 |
-0.59% |
125,000 |
2012/3/12 |
334 |
339 |
334 |
338 |
+1.20% |
188,000 |
2012/3/9 |
330 |
336 |
329 |
334 |
+2.45% |
255,000 |
2012/3/8 |
324 |
327 |
322 |
326 |
+1.56% |
122,000 |
2012/3/7 |
312 |
321 |
312 |
321 |
+0.31% |
112,000 |
2012/3/6 |
321 |
324 |
318 |
320 |
-0.62% |
88,000 |
2012/3/5 |
326 |
330 |
322 |
322 |
-1.23% |
164,000 |
2012/3/2 |
334 |
335 |
324 |
326 |
-1.51% |
117,000 |
2012/3/1 |
331 |
336 |
328 |
331 |
-0.30% |
220,000 |
2012/2/29 |
331 |
334 |
330 |
332 |
+0.61% |
165,000 |
2012/2/28 |
328 |
331 |
326 |
330 |
-1.49% |
146,000 |
2012/2/27 |
333 |
338 |
333 |
335 |
+1.21% |
655,000 |
2012/2/24 |
331 |
331 |
328 |
331 |
+0.30% |
102,000 |
2012/2/23 |
324 |
331 |
324 |
330 |
+1.23% |
313,000 |
2012/2/22 |
317 |
326 |
316 |
326 |
+3.49% |
177,000 |
2012/2/21 |
321 |
322 |
315 |
315 |
-1.56% |
192,000 |
2012/2/20 |
319 |
323 |
319 |
320 |
+1.59% |
137,000 |
2012/2/17 |
316 |
321 |
315 |
315 |
+1.61% |
228,000 |
2012/2/16 |
311 |
316 |
310 |
310 |
-1.90% |
118,000 |
2012/2/15 |
308 |
318 |
307 |
316 |
+3.27% |
245,000 |
2012/2/14 |
303 |
307 |
303 |
306 |
+1.66% |
231,000 |
2012/2/13 |
303 |
305 |
301 |
301 |
-0.66% |
117,000 |
2012/2/10 |
306 |
308 |
302 |
303 |
-0.33% |
163,000 |
2012/2/9 |
305 |
306 |
300 |
304 |
-2.25% |
120,000 |
2012/2/8 |
302 |
311 |
302 |
311 |
+3.67% |
301,000 |
2012/2/7 |
302 |
303 |
298 |
300 |
-0.66% |
187,000 |
2012/2/6 |
298 |
305 |
298 |
302 |
+4.14% |
214,000 |
2012/2/3 |
291 |
294 |
290 |
290 |
-0.34% |
90,000 |
2012/2/2 |
293 |
297 |
291 |
291 |
+1.39% |
171,000 |
2012/2/1 |
287 |
293 |
287 |
287 |
+0.00% |
109,000 |
2012/1/31 |
287 |
291 |
285 |
287 |
+0.00% |
117,000 |
2012/1/30 |
295 |
295 |
286 |
287 |
-1.03% |
110,000 |
2012/1/27 |
293 |
297 |
290 |
290 |
-0.68% |
143,000 |
2012/1/26 |
297 |
297 |
292 |
292 |
-1.35% |
183,000 |
2012/1/25 |
291 |
296 |
291 |
296 |
+2.42% |
191,000 |
2012/1/24 |
286 |
292 |
286 |
289 |
+1.05% |
160,000 |
2012/1/23 |
286 |
288 |
285 |
286 |
-0.69% |
134,000 |
2012/1/20 |
282 |
289 |
282 |
288 |
+3.23% |
334,000 |
2012/1/19 |
280 |
281 |
279 |
279 |
+1.09% |
122,000 |
2012/1/18 |
280 |
280 |
272 |
276 |
-1.08% |
219,000 |
2012/1/17 |
276 |
281 |
276 |
279 |
+1.82% |
161,000 |
2012/1/16 |
273 |
275 |
271 |
274 |
+0.37% |
123,000 |
2012/1/13 |
268 |
275 |
268 |
273 |
+1.87% |
132,000 |
2012/1/12 |
268 |
269 |
265 |
268 |
-0.74% |
250,000 |
2012/1/11 |
271 |
271 |
269 |
270 |
+0.75% |
245,000 |
2012/1/10 |
271 |
272 |
268 |
268 |
-1.11% |
191,000 |
2012/1/6 |
272 |
273 |
268 |
271 |
-0.73% |
631,000 |
2012/1/5 |
276 |
278 |
273 |
273 |
-1.44% |
246,000 |
2012/1/4 |
278 |
281 |
277 |
277 |
+1.47% |
338,000 |
2011/12/30 |
275 |
275 |
272 |
273 |
-0.36% |
151,000 |
2011/12/29 |
271 |
275 |
270 |
274 |
+1.11% |
285,000 |
2011/12/28 |
273 |
273 |
271 |
271 |
-0.37% |
296,000 |
2011/12/27 |
273 |
275 |
271 |
272 |
-1.09% |
394,000 |
2011/12/26 |
277 |
278 |
274 |
275 |
+0.73% |
497,000 |
2011/12/22 |
275 |
278 |
271 |
273 |
-1.44% |
955,000 |
2011/12/21 |
273 |
279 |
273 |
277 |
+1.09% |
2,039,000 |
2011/12/20 |
270 |
276 |
270 |
274 |
+1.11% |
2,555,000 |
2011/12/19 |
272 |
278 |
268 |
271 |
+29.67% |
6,842,000 |
2011/12/16 |
213 |
213 |
208 |
209 |
-1.88% |
154,000 |
2011/12/15 |
217 |
217 |
213 |
213 |
-2.29% |
148,000 |
2011/12/14 |
221 |
221 |
218 |
218 |
-1.36% |
30,000 |
2011/12/13 |
219 |
222 |
219 |
221 |
-0.45% |
25,000 |
2011/12/12 |
222 |
224 |
222 |
222 |
+1.37% |
91,000 |
2011/12/9 |
217 |
223 |
217 |
219 |
-2.67% |
186,000 |
2011/12/8 |
226 |
227 |
221 |
225 |
-1.75% |
99,000 |
2011/12/7 |
226 |
230 |
224 |
229 |
+2.69% |
96,000 |
2011/12/6 |
232 |
232 |
223 |
223 |
-5.11% |
42,000 |
2011/12/5 |
234 |
237 |
232 |
235 |
+1.73% |
101,000 |
2011/12/2 |
231 |
232 |
227 |
231 |
+0.43% |
79,000 |
2011/12/1 |
225 |
231 |
225 |
230 |
+4.07% |
116,000 |
2011/11/30 |
220 |
223 |
218 |
221 |
-1.34% |
110,000 |
2011/11/29 |
221 |
225 |
221 |
224 |
+2.75% |
43,000 |
2011/11/28 |
215 |
218 |
215 |
218 |
+1.87% |
14,000 |
2011/11/25 |
213 |
216 |
213 |
214 |
+0.94% |
58,000 |
2011/11/24 |
214 |
216 |
212 |
212 |
-3.64% |
57,000 |
2011/11/22 |
219 |
221 |
216 |
220 |
-0.90% |
22,000 |
2011/11/21 |
223 |
223 |
217 |
222 |
+0.00% |
27,000 |
2011/11/18 |
224 |
224 |
220 |
222 |
-1.33% |
14,000 |
2011/11/17 |
220 |
225 |
219 |
225 |
+0.90% |
47,000 |
2011/11/16 |
227 |
227 |
222 |
223 |
-1.33% |
21,000 |
2011/11/15 |
226 |
227 |
226 |
226 |
+0.44% |
5,000 |
2011/11/14 |
234 |
234 |
225 |
225 |
-0.44% |
42,000 |
2011/11/11 |
226 |
227 |
222 |
226 |
+3.67% |
56,000 |
2011/11/10 |
221 |
222 |
216 |
218 |
-1.36% |
75,000 |
2011/11/9 |
220 |
221 |
219 |
221 |
+1.38% |
26,000 |
2011/11/8 |
225 |
226 |
216 |
218 |
-3.54% |
58,000 |
2011/11/7 |
233 |
233 |
224 |
226 |
-2.16% |
28,000 |
2011/11/4 |
222 |
231 |
222 |
231 |
+1.76% |
43,000 |
2011/11/2 |
231 |
231 |
224 |
227 |
-4.22% |
80,000 |
2011/11/1 |
241 |
243 |
237 |
237 |
-3.27% |
40,000 |
2011/10/31 |
238 |
250 |
236 |
245 |
+2.94% |
157,000 |
2011/10/28 |
231 |
240 |
231 |
238 |
+3.93% |
113,000 |
2011/10/27 |
226 |
229 |
223 |
229 |
+2.69% |
45,000 |
2011/10/26 |
223 |
226 |
223 |
223 |
-2.19% |
34,000 |
2011/10/25 |
228 |
232 |
224 |
228 |
+0.00% |
46,000 |
2011/10/24 |
221 |
228 |
221 |
228 |
+3.17% |
25,000 |
2011/10/21 |
221 |
224 |
221 |
221 |
+0.00% |
14,000 |
2011/10/20 |
223 |
224 |
221 |
221 |
-0.90% |
49,000 |
2011/10/19 |
226 |
229 |
223 |
223 |
-0.89% |
49,000 |
2011/10/18 |
227 |
229 |
225 |
225 |
-2.17% |
39,000 |
2011/10/17 |
229 |
230 |
227 |
230 |
+3.14% |
34,000 |
2011/10/14 |
227 |
231 |
223 |
223 |
-2.62% |
84,000 |
2011/10/13 |
232 |
234 |
229 |
229 |
+0.44% |
55,000 |
2011/10/12 |
227 |
231 |
225 |
228 |
-0.87% |
77,000 |
2011/10/11 |
230 |
235 |
230 |
230 |
+3.60% |
126,000 |
2011/10/7 |
233 |
237 |
222 |
222 |
-3.90% |
144,000 |
2011/10/6 |
236 |
240 |
230 |
231 |
-2.53% |
46,000 |
2011/10/5 |
245 |
245 |
227 |
237 |
-0.84% |
134,000 |
2011/10/4 |
232 |
244 |
230 |
239 |
-0.42% |
57,000 |
2011/10/3 |
244 |
244 |
234 |
240 |
-2.44% |
60,000 |
2011/9/30 |
253 |
253 |
238 |
246 |
-1.60% |
76,000 |
2011/9/29 |
239 |
250 |
239 |
250 |
+2.04% |
91,000 |
2011/9/28 |
236 |
246 |
233 |
245 |
+6.06% |
62,000 |
2011/9/27 |
228 |
231 |
226 |
231 |
+5.00% |
107,000 |
2011/9/26 |
233 |
236 |
220 |
220 |
-5.58% |
65,000 |
2011/9/22 |
240 |
240 |
232 |
233 |
-3.32% |
63,000 |
2011/9/21 |
240 |
242 |
239 |
241 |
+1.69% |
31,000 |
2011/9/20 |
236 |
240 |
236 |
237 |
-2.47% |
41,000 |
2011/9/16 |
237 |
243 |
235 |
243 |
+4.29% |
76,000 |
2011/9/15 |
230 |
233 |
230 |
233 |
+3.56% |
45,000 |
2011/9/14 |
228 |
231 |
224 |
225 |
-1.32% |
121,000 |
|