日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/14 |
60 |
60 |
59 |
59 |
+0.00% |
58,000 |
2012/3/13 |
59 |
59 |
58 |
59 |
+1.72% |
87,000 |
2012/3/12 |
59 |
59 |
58 |
58 |
+0.00% |
100,000 |
2012/3/9 |
59 |
60 |
58 |
58 |
+0.00% |
140,000 |
2012/3/8 |
58 |
59 |
58 |
58 |
+1.75% |
49,000 |
2012/3/7 |
57 |
57 |
57 |
57 |
+0.00% |
17,000 |
2012/3/6 |
58 |
58 |
57 |
57 |
-1.72% |
33,000 |
2012/3/5 |
57 |
58 |
57 |
58 |
+0.00% |
55,000 |
2012/3/2 |
57 |
58 |
57 |
58 |
+1.75% |
26,000 |
2012/3/1 |
58 |
59 |
56 |
57 |
+0.00% |
35,000 |
2012/2/29 |
57 |
58 |
57 |
57 |
-1.72% |
17,000 |
2012/2/28 |
57 |
58 |
56 |
58 |
+0.00% |
31,000 |
2012/2/27 |
57 |
58 |
57 |
58 |
+1.75% |
48,000 |
2012/2/24 |
57 |
57 |
56 |
57 |
+1.79% |
71,000 |
2012/2/23 |
56 |
57 |
56 |
56 |
+1.82% |
93,000 |
2012/2/22 |
55 |
57 |
55 |
55 |
+0.00% |
57,000 |
2012/2/21 |
55 |
55 |
55 |
55 |
+0.00% |
10,000 |
2012/2/20 |
55 |
56 |
55 |
55 |
-1.79% |
26,000 |
2012/2/17 |
56 |
56 |
56 |
56 |
+1.82% |
5,000 |
2012/2/16 |
56 |
56 |
55 |
55 |
-1.79% |
90,000 |
2012/2/15 |
58 |
58 |
56 |
56 |
-3.45% |
149,000 |
2012/2/14 |
57 |
58 |
56 |
58 |
+1.75% |
45,000 |
2012/2/13 |
57 |
57 |
56 |
57 |
+0.00% |
21,000 |
2012/2/10 |
57 |
57 |
56 |
57 |
+0.00% |
35,000 |
2012/2/9 |
56 |
57 |
56 |
57 |
+0.00% |
16,000 |
2012/2/8 |
55 |
57 |
55 |
57 |
+3.64% |
75,000 |
2012/2/7 |
55 |
56 |
55 |
55 |
+0.00% |
28,000 |
2012/2/6 |
55 |
55 |
55 |
55 |
+0.00% |
148,000 |
2012/2/3 |
55 |
55 |
55 |
55 |
+0.00% |
9,000 |
2012/2/2 |
56 |
56 |
55 |
55 |
+0.00% |
131,000 |
2012/2/1 |
55 |
56 |
55 |
55 |
+0.00% |
86,000 |
2012/1/31 |
56 |
56 |
55 |
55 |
+0.00% |
36,000 |
2012/1/30 |
56 |
56 |
55 |
55 |
-1.79% |
16,000 |
2012/1/27 |
55 |
56 |
55 |
56 |
+1.82% |
34,000 |
2012/1/26 |
55 |
55 |
55 |
55 |
+0.00% |
21,000 |
2012/1/25 |
55 |
55 |
55 |
55 |
+0.00% |
5,000 |
2012/1/24 |
55 |
55 |
55 |
55 |
+1.85% |
11,000 |
2012/1/23 |
56 |
56 |
54 |
54 |
-1.82% |
33,000 |
2012/1/20 |
56 |
56 |
55 |
55 |
-1.79% |
22,000 |
2012/1/19 |
57 |
57 |
56 |
56 |
-1.75% |
192,000 |
2012/1/18 |
55 |
57 |
55 |
57 |
+1.79% |
100,000 |
2012/1/17 |
55 |
56 |
55 |
56 |
+1.82% |
14,000 |
2012/1/16 |
54 |
55 |
54 |
55 |
+0.00% |
52,000 |
2012/1/13 |
54 |
55 |
54 |
55 |
+1.85% |
23,000 |
2012/1/12 |
54 |
55 |
54 |
54 |
+0.00% |
9,000 |
2012/1/11 |
54 |
54 |
54 |
54 |
+0.00% |
5,000 |
2012/1/10 |
54 |
55 |
54 |
54 |
+0.00% |
30,000 |
2012/1/6 |
54 |
54 |
54 |
54 |
-1.82% |
52,000 |
2012/1/5 |
55 |
55 |
54 |
55 |
+0.00% |
89,000 |
2012/1/4 |
53 |
57 |
53 |
55 |
+3.77% |
182,000 |
2011/12/30 |
52 |
54 |
52 |
53 |
+1.92% |
123,000 |
2011/12/29 |
52 |
52 |
51 |
52 |
+0.00% |
248,000 |
2011/12/28 |
52 |
52 |
52 |
52 |
+0.00% |
141,000 |
2011/12/27 |
53 |
53 |
52 |
52 |
+0.00% |
626,000 |
2011/12/26 |
55 |
63 |
52 |
52 |
+36.84% |
1,937,000 |
2011/12/22 |
39 |
39 |
38 |
38 |
+0.00% |
9,000 |
2011/12/21 |
39 |
39 |
38 |
38 |
+0.00% |
26,000 |
2011/12/20 |
38 |
38 |
38 |
38 |
+0.00% |
5,000 |
2011/12/19 |
38 |
38 |
38 |
38 |
+0.00% |
19,000 |
2011/12/16 |
39 |
40 |
38 |
38 |
-5.00% |
47,000 |
2011/12/15 |
40 |
40 |
40 |
40 |
+0.00% |
6,000 |
2011/12/14 |
40 |
40 |
40 |
40 |
-2.44% |
6,000 |
2011/12/13 |
41 |
41 |
39 |
41 |
+0.00% |
26,000 |
2011/12/12 |
40 |
41 |
40 |
41 |
+2.50% |
9,000 |
2011/12/9 |
41 |
41 |
40 |
40 |
-2.44% |
11,000 |
2011/12/8 |
43 |
43 |
41 |
41 |
-2.38% |
9,000 |
2011/12/7 |
42 |
42 |
42 |
42 |
+2.44% |
10,000 |
2011/12/6 |
42 |
42 |
41 |
41 |
-2.38% |
30,000 |
2011/12/5 |
41 |
42 |
39 |
42 |
+2.44% |
27,000 |
2011/12/2 |
38 |
41 |
38 |
41 |
+7.89% |
29,000 |
2011/12/1 |
37 |
38 |
37 |
38 |
+2.70% |
11,000 |
2011/11/30 |
37 |
37 |
37 |
37 |
+0.00% |
3,000 |
2011/11/29 |
37 |
37 |
37 |
37 |
+2.78% |
2,000 |
2011/11/28 |
38 |
38 |
36 |
36 |
-2.70% |
33,000 |
2011/11/25 |
38 |
38 |
37 |
37 |
+0.00% |
24,000 |
2011/11/24 |
36 |
37 |
36 |
37 |
+0.00% |
58,000 |
2011/11/22 |
37 |
37 |
37 |
37 |
+0.00% |
7,000 |
2011/11/21 |
37 |
37 |
37 |
37 |
+0.00% |
8,000 |
2011/11/17 |
37 |
37 |
37 |
37 |
+0.00% |
8,000 |
2011/11/16 |
37 |
37 |
37 |
37 |
+0.00% |
3,000 |
2011/11/15 |
37 |
37 |
37 |
37 |
+0.00% |
7,000 |
2011/11/14 |
38 |
38 |
37 |
37 |
-2.63% |
22,000 |
2011/11/11 |
39 |
39 |
37 |
38 |
-5.00% |
21,000 |
2011/11/10 |
37 |
42 |
37 |
40 |
+5.26% |
32,000 |
2011/11/9 |
38 |
38 |
38 |
38 |
+0.00% |
11,000 |
2011/11/8 |
38 |
38 |
38 |
38 |
+0.00% |
14,000 |
2011/11/7 |
38 |
38 |
38 |
38 |
+0.00% |
21,000 |
2011/11/4 |
39 |
39 |
38 |
38 |
-2.56% |
7,000 |
2011/11/2 |
39 |
39 |
39 |
39 |
+0.00% |
1,000 |
2011/11/1 |
39 |
39 |
39 |
39 |
-2.50% |
1,000 |
2011/10/31 |
38 |
40 |
38 |
40 |
+2.56% |
4,000 |
2011/10/28 |
38 |
39 |
38 |
39 |
+2.63% |
10,000 |
2011/10/27 |
38 |
38 |
38 |
38 |
+0.00% |
1,000 |
2011/10/26 |
38 |
38 |
38 |
38 |
+0.00% |
6,000 |
2011/10/25 |
40 |
40 |
38 |
38 |
-2.56% |
18,000 |
2011/10/24 |
40 |
40 |
39 |
39 |
+0.00% |
9,000 |
2011/10/21 |
39 |
39 |
39 |
39 |
+0.00% |
1,000 |
2011/10/19 |
39 |
39 |
39 |
39 |
+0.00% |
1,000 |
2011/10/18 |
39 |
39 |
39 |
39 |
+0.00% |
1,000 |
2011/10/17 |
39 |
39 |
39 |
39 |
+0.00% |
2,000 |
2011/10/14 |
39 |
39 |
39 |
39 |
+0.00% |
1,000 |
2011/10/13 |
39 |
39 |
39 |
39 |
+0.00% |
6,000 |
2011/10/12 |
39 |
39 |
39 |
39 |
+2.63% |
7,000 |
2011/10/11 |
38 |
38 |
38 |
38 |
+0.00% |
2,000 |
2011/10/7 |
37 |
39 |
37 |
38 |
+0.00% |
8,000 |
2011/10/6 |
38 |
38 |
38 |
38 |
+0.00% |
7,000 |
2011/10/5 |
39 |
39 |
38 |
38 |
-2.56% |
17,000 |
2011/10/4 |
39 |
39 |
38 |
39 |
-2.50% |
9,000 |
2011/10/3 |
39 |
40 |
39 |
40 |
+0.00% |
12,000 |
2011/9/30 |
39 |
40 |
39 |
40 |
+2.56% |
5,000 |
2011/9/29 |
39 |
40 |
39 |
39 |
-2.50% |
4,000 |
2011/9/28 |
40 |
40 |
40 |
40 |
+0.00% |
2,000 |
2011/9/27 |
40 |
40 |
40 |
40 |
+0.00% |
2,000 |
2011/9/26 |
41 |
41 |
40 |
40 |
+0.00% |
26,000 |
2011/9/22 |
41 |
41 |
40 |
40 |
-2.44% |
12,000 |
2011/9/21 |
41 |
41 |
41 |
41 |
+0.00% |
9,000 |
2011/9/20 |
41 |
41 |
41 |
41 |
+0.00% |
2,000 |
2011/9/16 |
42 |
44 |
41 |
41 |
-2.38% |
22,000 |
2011/9/15 |
42 |
43 |
42 |
42 |
+2.44% |
15,000 |
2011/9/14 |
42 |
42 |
41 |
41 |
-2.38% |
9,000 |
2011/9/13 |
41 |
45 |
41 |
42 |
+5.00% |
25,000 |
2011/9/12 |
40 |
42 |
40 |
40 |
-2.44% |
14,000 |
2011/9/9 |
42 |
43 |
41 |
41 |
+0.00% |
25,000 |
|