日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/9/25 |
74 |
77 |
74 |
76 |
-1.30% |
13,251,000 |
2012/9/24 |
78 |
79 |
71 |
77 |
-2.53% |
6,633,000 |
2012/9/21 |
79 |
80 |
78 |
79 |
+0.00% |
2,036,000 |
2012/9/20 |
82 |
82 |
79 |
79 |
-3.66% |
3,518,000 |
2012/9/19 |
81 |
83 |
80 |
82 |
+2.50% |
3,689,000 |
2012/9/18 |
80 |
82 |
80 |
80 |
+0.00% |
2,186,000 |
2012/9/14 |
78 |
81 |
78 |
80 |
+3.90% |
5,719,000 |
2012/9/13 |
78 |
79 |
77 |
77 |
-1.28% |
2,068,000 |
2012/9/12 |
79 |
80 |
77 |
78 |
-1.27% |
3,599,000 |
2012/9/11 |
78 |
79 |
78 |
79 |
+1.28% |
1,178,000 |
2012/9/10 |
78 |
80 |
77 |
78 |
+0.00% |
2,240,000 |
2012/9/7 |
78 |
79 |
77 |
78 |
+1.30% |
2,434,000 |
2012/9/6 |
79 |
79 |
77 |
77 |
-2.53% |
1,655,000 |
2012/9/5 |
80 |
80 |
77 |
79 |
+0.00% |
1,869,000 |
2012/9/4 |
81 |
81 |
79 |
79 |
-1.25% |
1,338,000 |
2012/9/3 |
79 |
83 |
78 |
80 |
+2.56% |
3,239,000 |
2012/8/31 |
78 |
80 |
77 |
78 |
+0.00% |
3,076,000 |
2012/8/30 |
81 |
82 |
77 |
78 |
-3.70% |
2,789,000 |
2012/8/29 |
81 |
82 |
80 |
81 |
+1.25% |
1,986,000 |
2012/8/28 |
83 |
84 |
79 |
80 |
-3.61% |
4,708,000 |
2012/8/27 |
85 |
86 |
83 |
83 |
-2.35% |
3,007,000 |
2012/8/24 |
86 |
87 |
85 |
85 |
-3.41% |
1,765,000 |
2012/8/23 |
86 |
88 |
85 |
88 |
+1.15% |
2,955,000 |
2012/8/22 |
88 |
89 |
86 |
87 |
-2.25% |
3,209,000 |
2012/8/21 |
91 |
91 |
88 |
89 |
-4.30% |
4,084,000 |
2012/8/20 |
96 |
96 |
91 |
93 |
+0.00% |
2,366,000 |
2012/8/17 |
93 |
94 |
91 |
93 |
+1.09% |
2,562,000 |
2012/8/16 |
89 |
92 |
88 |
92 |
+2.22% |
3,103,000 |
2012/8/15 |
91 |
92 |
87 |
90 |
-1.10% |
2,283,000 |
2012/8/14 |
89 |
92 |
88 |
91 |
+1.11% |
2,388,000 |
2012/8/13 |
90 |
90 |
89 |
90 |
-1.10% |
1,200,000 |
2012/8/10 |
91 |
92 |
90 |
91 |
+0.00% |
3,032,000 |
2012/8/9 |
89 |
92 |
88 |
91 |
+2.25% |
3,686,000 |
2012/8/8 |
87 |
91 |
86 |
89 |
+3.49% |
5,770,000 |
2012/8/7 |
83 |
87 |
82 |
86 |
+3.61% |
4,475,000 |
2012/8/6 |
85 |
85 |
82 |
83 |
+0.00% |
2,860,000 |
2012/8/3 |
86 |
86 |
83 |
83 |
-4.60% |
3,222,000 |
2012/8/2 |
85 |
88 |
84 |
87 |
+3.57% |
3,294,000 |
2012/8/1 |
84 |
85 |
82 |
84 |
-2.33% |
2,739,000 |
2012/7/31 |
82 |
86 |
80 |
86 |
+4.88% |
4,714,000 |
2012/7/30 |
84 |
85 |
80 |
82 |
+1.23% |
4,594,000 |
2012/7/27 |
81 |
82 |
79 |
81 |
+2.53% |
5,711,000 |
2012/7/26 |
78 |
80 |
77 |
79 |
+2.60% |
4,882,000 |
2012/7/25 |
77 |
79 |
76 |
77 |
-1.28% |
4,231,000 |
2012/7/24 |
80 |
82 |
78 |
78 |
-1.27% |
6,050,000 |
2012/7/23 |
82 |
83 |
79 |
79 |
-5.95% |
4,493,000 |
2012/7/20 |
86 |
87 |
84 |
84 |
-2.33% |
2,458,000 |
2012/7/19 |
85 |
88 |
85 |
86 |
+2.38% |
4,686,000 |
2012/7/18 |
88 |
90 |
84 |
84 |
-3.45% |
6,190,000 |
2012/7/17 |
90 |
90 |
87 |
87 |
-2.25% |
5,748,000 |
2012/7/13 |
89 |
91 |
88 |
89 |
-2.20% |
10,764,000 |
2012/7/12 |
95 |
95 |
90 |
91 |
-5.21% |
7,155,000 |
2012/7/11 |
96 |
96 |
93 |
96 |
+0.00% |
4,278,000 |
2012/7/10 |
99 |
99 |
96 |
96 |
-3.03% |
5,431,000 |
2012/7/9 |
100 |
100 |
99 |
99 |
+0.00% |
930,000 |
2012/7/6 |
100 |
101 |
99 |
99 |
-1.98% |
2,388,000 |
2012/7/5 |
103 |
103 |
99 |
101 |
-1.94% |
4,483,000 |
2012/7/4 |
104 |
104 |
102 |
103 |
+0.00% |
1,666,000 |
2012/7/3 |
103 |
105 |
102 |
103 |
+0.00% |
3,360,000 |
2012/7/2 |
103 |
104 |
102 |
103 |
+0.98% |
3,776,000 |
2012/6/29 |
99 |
103 |
98 |
102 |
+2.00% |
4,937,000 |
2012/6/28 |
100 |
101 |
99 |
100 |
+0.00% |
2,428,000 |
2012/6/27 |
99 |
100 |
97 |
100 |
+3.09% |
2,113,000 |
2012/6/26 |
97 |
99 |
97 |
97 |
-1.02% |
3,103,000 |
2012/6/25 |
101 |
102 |
98 |
98 |
-1.01% |
4,420,000 |
2012/6/22 |
99 |
101 |
98 |
99 |
-1.98% |
4,884,000 |
2012/6/21 |
102 |
103 |
100 |
101 |
-0.98% |
4,319,000 |
2012/6/20 |
105 |
105 |
101 |
102 |
-0.97% |
4,571,000 |
2012/6/19 |
105 |
107 |
102 |
103 |
-2.83% |
4,322,000 |
2012/6/18 |
107 |
108 |
106 |
106 |
+1.92% |
2,270,000 |
2012/6/15 |
105 |
105 |
101 |
104 |
+0.00% |
2,355,000 |
2012/6/14 |
105 |
106 |
103 |
104 |
-2.80% |
2,026,000 |
2012/6/13 |
107 |
108 |
106 |
107 |
+0.94% |
2,391,000 |
2012/6/12 |
105 |
107 |
104 |
106 |
-1.85% |
2,014,000 |
2012/6/11 |
108 |
109 |
107 |
108 |
+1.89% |
2,256,000 |
2012/6/8 |
107 |
107 |
103 |
106 |
-1.85% |
5,249,000 |
2012/6/7 |
108 |
109 |
107 |
108 |
+1.89% |
2,910,000 |
2012/6/6 |
102 |
107 |
102 |
106 |
+4.95% |
3,425,000 |
2012/6/5 |
98 |
102 |
96 |
101 |
+4.12% |
2,901,000 |
2012/6/4 |
98 |
99 |
96 |
97 |
-3.96% |
2,295,000 |
2012/6/1 |
103 |
104 |
101 |
101 |
-3.81% |
1,744,000 |
2012/5/31 |
103 |
106 |
103 |
105 |
-0.94% |
2,200,000 |
2012/5/30 |
108 |
108 |
103 |
106 |
+0.00% |
2,434,000 |
2012/5/29 |
98 |
107 |
97 |
106 |
+6.00% |
5,212,000 |
2012/5/28 |
102 |
102 |
99 |
100 |
-1.96% |
2,174,000 |
2012/5/25 |
105 |
105 |
100 |
102 |
-2.86% |
3,710,000 |
2012/5/24 |
105 |
106 |
103 |
105 |
+0.96% |
3,432,000 |
2012/5/23 |
106 |
107 |
104 |
104 |
-0.95% |
1,879,000 |
2012/5/22 |
106 |
107 |
105 |
105 |
+0.96% |
2,145,000 |
2012/5/21 |
105 |
107 |
103 |
104 |
+0.97% |
4,111,000 |
2012/5/18 |
104 |
105 |
103 |
103 |
-2.83% |
3,205,000 |
2012/5/17 |
104 |
108 |
104 |
106 |
+2.91% |
7,715,000 |
2012/5/16 |
106 |
108 |
103 |
103 |
-2.83% |
3,485,000 |
2012/5/15 |
108 |
111 |
102 |
106 |
-3.64% |
6,687,000 |
2012/5/14 |
110 |
112 |
109 |
110 |
+0.00% |
1,610,000 |
2012/5/11 |
113 |
113 |
109 |
110 |
-1.79% |
1,545,000 |
2012/5/10 |
110 |
114 |
110 |
112 |
+1.82% |
1,829,000 |
2012/5/9 |
113 |
113 |
110 |
110 |
-4.35% |
2,902,000 |
2012/5/8 |
115 |
117 |
113 |
115 |
+2.68% |
2,965,000 |
2012/5/7 |
115 |
115 |
111 |
112 |
-6.67% |
3,009,000 |
2012/5/2 |
121 |
121 |
119 |
120 |
-0.83% |
1,153,000 |
2012/5/1 |
118 |
123 |
118 |
121 |
+2.54% |
3,353,000 |
2012/4/27 |
118 |
119 |
116 |
118 |
+0.00% |
5,311,000 |
2012/4/26 |
119 |
120 |
118 |
118 |
-0.84% |
3,810,000 |
2012/4/25 |
119 |
119 |
117 |
119 |
+2.59% |
2,512,000 |
2012/4/24 |
116 |
118 |
115 |
116 |
-1.69% |
2,564,000 |
2012/4/23 |
115 |
118 |
114 |
118 |
+2.61% |
4,653,000 |
2012/4/20 |
115 |
116 |
113 |
115 |
+0.88% |
2,555,000 |
2012/4/19 |
114 |
117 |
114 |
114 |
-1.72% |
2,974,000 |
2012/4/18 |
113 |
117 |
113 |
116 |
+3.57% |
3,748,000 |
2012/4/17 |
114 |
115 |
111 |
112 |
-1.75% |
2,879,000 |
2012/4/16 |
116 |
116 |
114 |
114 |
-1.72% |
1,958,000 |
2012/4/13 |
119 |
120 |
116 |
116 |
-0.85% |
5,214,000 |
2012/4/12 |
115 |
117 |
114 |
117 |
+2.63% |
3,461,000 |
2012/4/11 |
114 |
116 |
112 |
114 |
-2.56% |
5,324,000 |
2012/4/10 |
118 |
121 |
117 |
117 |
+0.86% |
5,201,000 |
2012/4/9 |
122 |
123 |
116 |
116 |
-6.45% |
6,948,000 |
2012/4/6 |
125 |
125 |
123 |
124 |
+0.00% |
2,066,000 |
2012/4/5 |
125 |
126 |
123 |
124 |
-1.59% |
4,040,000 |
2012/4/4 |
129 |
129 |
125 |
126 |
-2.33% |
3,802,000 |
2012/4/3 |
131 |
131 |
128 |
129 |
-1.53% |
2,099,000 |
2012/4/2 |
131 |
132 |
130 |
131 |
-0.76% |
3,043,000 |
2012/3/30 |
131 |
132 |
130 |
132 |
+0.00% |
2,223,000 |
|