日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/4/24 |
228 |
228 |
228 |
228 |
+2.70% |
1,000 |
2012/4/23 |
222 |
222 |
222 |
222 |
+0.91% |
3,000 |
2012/4/19 |
220 |
220 |
220 |
220 |
+1.38% |
1,000 |
2012/4/13 |
217 |
217 |
217 |
217 |
+0.46% |
1,000 |
2012/4/12 |
216 |
216 |
216 |
216 |
+1.41% |
2,000 |
2012/4/11 |
212 |
213 |
212 |
213 |
-4.48% |
2,000 |
2012/4/4 |
225 |
225 |
223 |
223 |
-2.62% |
5,000 |
2012/4/2 |
229 |
229 |
229 |
229 |
-1.29% |
2,000 |
2012/3/30 |
230 |
234 |
230 |
232 |
+7.41% |
8,000 |
2012/3/28 |
216 |
216 |
216 |
216 |
-2.70% |
1,000 |
2012/3/26 |
222 |
222 |
222 |
222 |
+1.37% |
5,000 |
2012/3/23 |
219 |
219 |
219 |
219 |
-2.67% |
3,000 |
2012/3/19 |
222 |
225 |
215 |
225 |
-1.75% |
7,000 |
2012/3/9 |
229 |
229 |
229 |
229 |
+2.69% |
2,000 |
2012/3/8 |
223 |
223 |
223 |
223 |
+0.45% |
2,000 |
2012/3/6 |
222 |
222 |
222 |
222 |
+0.91% |
1,000 |
2012/3/1 |
220 |
220 |
220 |
220 |
-0.45% |
1,000 |
2012/2/28 |
212 |
221 |
212 |
221 |
+0.45% |
2,000 |
2012/2/23 |
220 |
220 |
220 |
220 |
+2.80% |
3,000 |
2012/2/21 |
214 |
214 |
214 |
214 |
-0.47% |
4,000 |
2012/2/20 |
215 |
215 |
215 |
215 |
+0.47% |
17,000 |
2012/2/17 |
211 |
214 |
211 |
214 |
+1.90% |
6,000 |
2012/2/15 |
210 |
210 |
210 |
210 |
-1.87% |
4,000 |
2012/2/13 |
202 |
214 |
202 |
214 |
+1.90% |
3,000 |
2012/2/9 |
209 |
210 |
209 |
210 |
+1.45% |
4,000 |
2012/2/8 |
207 |
207 |
207 |
207 |
-1.43% |
1,000 |
2012/2/7 |
208 |
210 |
208 |
210 |
+1.94% |
12,000 |
2012/2/2 |
206 |
206 |
206 |
206 |
-0.48% |
2,000 |
2012/2/1 |
201 |
207 |
201 |
207 |
+0.49% |
5,000 |
2012/1/31 |
207 |
207 |
206 |
206 |
-5.07% |
4,000 |
2012/1/30 |
203 |
217 |
203 |
217 |
+5.85% |
13,000 |
2012/1/27 |
203 |
207 |
203 |
205 |
+5.13% |
132,000 |
2012/1/26 |
195 |
195 |
195 |
195 |
+1.56% |
1,000 |
2012/1/24 |
192 |
192 |
192 |
192 |
+0.00% |
1,000 |
2012/1/16 |
192 |
192 |
192 |
192 |
+0.52% |
1,000 |
2012/1/11 |
198 |
198 |
191 |
191 |
-2.05% |
2,000 |
2011/12/30 |
195 |
195 |
195 |
195 |
+0.00% |
3,000 |
2011/12/29 |
195 |
195 |
195 |
195 |
+0.00% |
3,000 |
2011/12/27 |
195 |
195 |
195 |
195 |
+0.00% |
3,000 |
2011/12/26 |
195 |
196 |
195 |
195 |
-0.51% |
5,000 |
2011/12/22 |
195 |
196 |
195 |
196 |
+0.51% |
6,000 |
2011/12/21 |
195 |
195 |
195 |
195 |
+0.52% |
2,000 |
2011/12/20 |
194 |
194 |
194 |
194 |
+0.00% |
4,000 |
2011/12/19 |
194 |
194 |
194 |
194 |
+0.00% |
20,000 |
2011/12/16 |
195 |
195 |
194 |
194 |
-2.51% |
8,000 |
2011/12/15 |
199 |
199 |
199 |
199 |
+0.00% |
26,000 |
2011/12/14 |
199 |
199 |
199 |
199 |
+0.00% |
27,000 |
2011/12/13 |
200 |
200 |
199 |
199 |
+0.00% |
37,000 |
2011/12/12 |
199 |
199 |
199 |
199 |
+0.00% |
2,000 |
2011/12/9 |
199 |
200 |
199 |
199 |
+0.00% |
35,000 |
2011/12/8 |
200 |
200 |
199 |
199 |
+0.00% |
74,000 |
2011/12/7 |
200 |
200 |
199 |
199 |
-0.50% |
3,000 |
2011/12/6 |
199 |
200 |
199 |
200 |
+0.50% |
17,000 |
2011/12/5 |
199 |
199 |
199 |
199 |
+0.00% |
11,000 |
2011/12/2 |
199 |
199 |
199 |
199 |
+0.00% |
48,000 |
2011/12/1 |
199 |
199 |
199 |
199 |
+0.00% |
41,000 |
2011/11/30 |
199 |
200 |
199 |
199 |
+0.00% |
54,000 |
2011/11/29 |
199 |
199 |
199 |
199 |
+0.00% |
26,000 |
2011/11/28 |
199 |
200 |
199 |
199 |
+0.00% |
25,000 |
2011/11/25 |
199 |
199 |
199 |
199 |
+0.51% |
72,000 |
2011/11/24 |
199 |
200 |
198 |
198 |
-0.50% |
87,000 |
2011/11/22 |
199 |
199 |
198 |
199 |
+0.00% |
62,000 |
2011/11/21 |
199 |
200 |
198 |
199 |
+0.00% |
84,000 |
2011/11/18 |
199 |
199 |
198 |
199 |
+0.00% |
53,000 |
2011/11/17 |
199 |
199 |
199 |
199 |
+0.00% |
172,000 |
2011/11/16 |
199 |
199 |
199 |
199 |
+0.00% |
95,000 |
2011/11/15 |
199 |
199 |
198 |
199 |
+0.51% |
347,000 |
2011/11/14 |
198 |
199 |
198 |
198 |
+0.00% |
363,000 |
2011/11/11 |
198 |
199 |
198 |
198 |
+26.92% |
917,000 |
2011/11/10 |
156 |
156 |
156 |
156 |
+47.17% |
17,000 |
2011/11/9 |
106 |
106 |
106 |
106 |
+0.95% |
1,000 |
2011/11/8 |
106 |
106 |
105 |
105 |
+0.00% |
2,000 |
2011/11/7 |
103 |
105 |
103 |
105 |
+0.96% |
2,000 |
2011/11/2 |
101 |
104 |
100 |
104 |
-0.95% |
34,000 |
2011/11/1 |
107 |
107 |
105 |
105 |
-2.78% |
2,000 |
2011/10/31 |
108 |
108 |
108 |
108 |
-4.42% |
2,000 |
2011/10/28 |
113 |
113 |
113 |
113 |
+0.00% |
6,000 |
2011/10/27 |
110 |
113 |
110 |
113 |
+2.73% |
5,000 |
2011/10/26 |
108 |
110 |
108 |
110 |
+1.85% |
6,000 |
2011/10/25 |
104 |
108 |
104 |
108 |
+4.85% |
2,000 |
2011/10/24 |
103 |
103 |
103 |
103 |
+0.00% |
3,000 |
2011/10/20 |
103 |
103 |
103 |
103 |
+0.00% |
2,000 |
2011/10/19 |
103 |
103 |
103 |
103 |
+0.00% |
1,000 |
2011/10/18 |
103 |
103 |
103 |
103 |
-1.90% |
3,000 |
2011/10/17 |
101 |
105 |
101 |
105 |
-0.94% |
13,000 |
2011/10/12 |
106 |
106 |
106 |
106 |
+4.95% |
1,000 |
2011/10/11 |
101 |
101 |
101 |
101 |
-2.88% |
10,000 |
2011/10/7 |
104 |
104 |
104 |
104 |
-2.80% |
7,000 |
2011/10/6 |
107 |
107 |
107 |
107 |
+2.88% |
3,000 |
2011/10/5 |
105 |
105 |
104 |
104 |
-1.89% |
7,000 |
2011/10/3 |
111 |
111 |
102 |
106 |
-4.50% |
23,000 |
2011/9/30 |
111 |
111 |
111 |
111 |
-0.89% |
4,000 |
2011/9/29 |
112 |
112 |
112 |
112 |
+0.00% |
1,000 |
2011/9/28 |
112 |
112 |
112 |
112 |
+0.00% |
4,000 |
2011/9/27 |
112 |
112 |
112 |
112 |
+0.00% |
16,000 |
2011/9/26 |
112 |
112 |
112 |
112 |
+0.00% |
1,000 |
2011/9/21 |
112 |
112 |
112 |
112 |
+0.00% |
1,000 |
2011/9/20 |
112 |
112 |
112 |
112 |
+0.00% |
1,000 |
2011/9/16 |
112 |
112 |
112 |
112 |
-1.75% |
2,000 |
2011/9/12 |
113 |
114 |
113 |
114 |
+3.64% |
3,000 |
2011/9/6 |
110 |
110 |
110 |
110 |
-1.79% |
1,000 |
2011/9/5 |
112 |
112 |
112 |
112 |
-0.88% |
5,000 |
2011/9/2 |
113 |
113 |
113 |
113 |
+0.00% |
1,000 |
2011/9/1 |
112 |
114 |
112 |
113 |
-5.83% |
10,000 |
2011/8/31 |
120 |
120 |
120 |
120 |
+2.56% |
3,000 |
2011/8/29 |
118 |
118 |
117 |
117 |
+0.00% |
6,000 |
2011/8/26 |
115 |
117 |
115 |
117 |
+2.63% |
2,000 |
2011/8/25 |
114 |
114 |
114 |
114 |
+1.79% |
1,000 |
2011/8/22 |
112 |
112 |
112 |
112 |
-1.75% |
9,000 |
2011/8/19 |
116 |
121 |
113 |
114 |
-1.72% |
12,000 |
2011/8/15 |
115 |
116 |
115 |
116 |
+0.00% |
5,000 |
2011/8/11 |
116 |
116 |
116 |
116 |
+0.87% |
1,000 |
2011/8/9 |
115 |
115 |
115 |
115 |
-0.86% |
6,000 |
2011/8/8 |
116 |
116 |
116 |
116 |
-0.85% |
5,000 |
2011/8/5 |
117 |
117 |
117 |
117 |
-4.10% |
1,000 |
2011/8/3 |
122 |
122 |
122 |
122 |
+0.00% |
1,000 |
2011/8/2 |
122 |
122 |
122 |
122 |
+0.00% |
2,000 |
2011/7/28 |
125 |
125 |
122 |
122 |
-3.17% |
6,000 |
2011/7/27 |
128 |
128 |
125 |
126 |
-3.08% |
5,000 |
2011/7/26 |
132 |
132 |
127 |
130 |
-1.52% |
17,000 |
2011/7/25 |
128 |
140 |
128 |
132 |
+3.12% |
37,000 |
2011/7/22 |
128 |
128 |
128 |
128 |
+4.07% |
2,000 |
2011/7/21 |
126 |
126 |
123 |
123 |
-5.38% |
5,000 |
|