日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/6/18 |
669 |
669 |
669 |
669 |
+0.00% |
10,000 |
2012/6/15 |
669 |
669 |
669 |
669 |
+0.00% |
1,000 |
2012/6/14 |
669 |
669 |
669 |
669 |
+0.00% |
1,000 |
2012/6/12 |
669 |
669 |
669 |
669 |
+0.15% |
1,000 |
2012/6/8 |
668 |
668 |
668 |
668 |
-0.15% |
2,000 |
2012/6/6 |
669 |
669 |
669 |
669 |
+0.00% |
7,000 |
2012/6/5 |
669 |
669 |
669 |
669 |
+0.15% |
2,000 |
2012/6/1 |
668 |
668 |
668 |
668 |
+0.00% |
5,000 |
2012/5/31 |
668 |
668 |
668 |
668 |
+0.15% |
1,000 |
2012/5/30 |
667 |
667 |
667 |
667 |
+0.00% |
4,000 |
2012/5/28 |
667 |
667 |
667 |
667 |
+0.00% |
6,000 |
2012/5/25 |
667 |
667 |
667 |
667 |
-1.04% |
3,000 |
2012/5/24 |
667 |
674 |
667 |
674 |
+1.05% |
2,000 |
2012/5/23 |
667 |
667 |
667 |
667 |
+0.15% |
8,000 |
2012/5/22 |
667 |
667 |
666 |
666 |
-0.15% |
11,000 |
2012/5/21 |
667 |
667 |
667 |
667 |
+0.15% |
12,000 |
2012/5/18 |
666 |
666 |
666 |
666 |
+0.00% |
4,000 |
2012/5/17 |
666 |
666 |
666 |
666 |
+0.15% |
1,000 |
2012/5/7 |
665 |
665 |
665 |
665 |
+0.00% |
8,000 |
2012/4/27 |
665 |
665 |
665 |
665 |
-0.30% |
1,000 |
2012/4/26 |
665 |
667 |
665 |
667 |
+0.30% |
2,000 |
2012/4/25 |
664 |
665 |
664 |
665 |
+0.15% |
5,000 |
2012/4/24 |
664 |
664 |
664 |
664 |
+0.00% |
2,000 |
2012/4/23 |
665 |
665 |
664 |
664 |
+0.00% |
19,000 |
2012/4/20 |
664 |
664 |
664 |
664 |
+0.00% |
2,000 |
2012/4/18 |
664 |
664 |
664 |
664 |
+0.00% |
1,000 |
2012/4/16 |
664 |
664 |
664 |
664 |
-0.15% |
1,000 |
2012/4/13 |
665 |
665 |
665 |
665 |
+0.15% |
1,000 |
2012/4/11 |
664 |
664 |
664 |
664 |
-0.15% |
9,000 |
2012/4/9 |
665 |
665 |
665 |
665 |
+0.00% |
2,000 |
2012/4/6 |
665 |
665 |
665 |
665 |
+0.15% |
1,000 |
2012/4/5 |
664 |
664 |
664 |
664 |
+0.00% |
3,000 |
2012/4/3 |
664 |
664 |
664 |
664 |
+0.00% |
1,000 |
2012/4/2 |
664 |
664 |
664 |
664 |
+0.00% |
2,000 |
2012/3/29 |
664 |
664 |
664 |
664 |
-0.90% |
1,000 |
2012/3/28 |
664 |
670 |
664 |
670 |
+0.90% |
3,000 |
2012/3/27 |
664 |
664 |
664 |
664 |
+0.00% |
6,000 |
2012/3/26 |
664 |
665 |
664 |
664 |
-0.15% |
4,000 |
2012/3/23 |
665 |
665 |
665 |
665 |
+0.15% |
3,000 |
2012/3/21 |
664 |
664 |
664 |
664 |
+0.00% |
4,000 |
2012/3/19 |
664 |
664 |
664 |
664 |
+0.00% |
2,000 |
2012/3/16 |
664 |
664 |
664 |
664 |
+0.00% |
18,000 |
2012/3/15 |
664 |
664 |
664 |
664 |
+0.00% |
6,000 |
2012/3/14 |
664 |
664 |
664 |
664 |
-0.75% |
5,000 |
2012/3/13 |
669 |
670 |
669 |
669 |
+0.00% |
21,000 |
2012/3/12 |
669 |
669 |
669 |
669 |
+0.15% |
13,000 |
2012/3/9 |
668 |
669 |
668 |
668 |
+0.00% |
26,000 |
2012/3/8 |
668 |
668 |
668 |
668 |
+0.00% |
21,000 |
2012/3/7 |
668 |
668 |
668 |
668 |
+0.00% |
4,000 |
2012/3/6 |
668 |
669 |
668 |
668 |
-0.15% |
57,000 |
2012/3/5 |
668 |
669 |
668 |
669 |
+0.15% |
25,000 |
2012/3/2 |
668 |
668 |
668 |
668 |
+0.00% |
26,000 |
2012/3/1 |
668 |
668 |
668 |
668 |
+0.00% |
11,000 |
2012/2/29 |
668 |
668 |
668 |
668 |
+0.00% |
48,000 |
2012/2/28 |
668 |
668 |
668 |
668 |
+0.00% |
38,000 |
2012/2/27 |
668 |
668 |
668 |
668 |
+0.00% |
26,000 |
2012/2/24 |
668 |
668 |
668 |
668 |
+0.00% |
24,000 |
2012/2/23 |
668 |
668 |
668 |
668 |
+0.00% |
35,000 |
2012/2/22 |
668 |
668 |
668 |
668 |
+0.00% |
31,000 |
2012/2/21 |
668 |
668 |
668 |
668 |
+0.00% |
27,000 |
2012/2/20 |
668 |
669 |
668 |
668 |
+0.00% |
58,000 |
2012/2/17 |
668 |
668 |
668 |
668 |
+0.00% |
64,000 |
2012/2/16 |
668 |
668 |
668 |
668 |
+0.00% |
67,000 |
2012/2/15 |
668 |
668 |
668 |
668 |
+0.00% |
95,000 |
2012/2/14 |
668 |
668 |
667 |
668 |
+0.00% |
111,000 |
2012/2/13 |
670 |
670 |
667 |
668 |
-0.30% |
91,000 |
2012/2/10 |
670 |
670 |
670 |
670 |
+0.00% |
161,000 |
2012/2/9 |
670 |
670 |
670 |
670 |
+0.00% |
146,000 |
2012/2/8 |
670 |
671 |
670 |
670 |
+0.30% |
637,000 |
2012/2/7 |
668 |
668 |
668 |
668 |
+17.61% |
255,000 |
2012/2/6 |
568 |
568 |
568 |
568 |
+16.39% |
7,000 |
2012/2/3 |
482 |
488 |
482 |
488 |
+0.00% |
25,000 |
2012/2/2 |
488 |
488 |
488 |
488 |
+1.04% |
3,000 |
2012/2/1 |
489 |
489 |
480 |
483 |
+0.62% |
9,000 |
2012/1/30 |
485 |
485 |
480 |
480 |
-2.04% |
7,000 |
2012/1/27 |
480 |
490 |
480 |
490 |
+2.08% |
2,000 |
2012/1/26 |
480 |
480 |
480 |
480 |
+0.00% |
3,000 |
2012/1/25 |
485 |
485 |
480 |
480 |
+0.00% |
12,000 |
2012/1/24 |
464 |
480 |
464 |
480 |
+4.80% |
6,000 |
2012/1/23 |
465 |
465 |
457 |
458 |
-1.51% |
5,000 |
2012/1/20 |
459 |
465 |
459 |
465 |
+1.31% |
3,000 |
2012/1/18 |
445 |
459 |
445 |
459 |
+3.15% |
8,000 |
2012/1/17 |
437 |
445 |
437 |
445 |
-1.77% |
3,000 |
2012/1/16 |
450 |
453 |
450 |
453 |
+0.67% |
6,000 |
2012/1/13 |
434 |
450 |
434 |
450 |
+3.93% |
5,000 |
2012/1/12 |
433 |
433 |
433 |
433 |
-0.46% |
1,000 |
2012/1/11 |
435 |
435 |
435 |
435 |
-0.91% |
1,000 |
2012/1/10 |
439 |
439 |
439 |
439 |
-0.68% |
2,000 |
2012/1/6 |
442 |
442 |
442 |
442 |
-1.78% |
1,000 |
2012/1/5 |
439 |
450 |
439 |
450 |
+2.51% |
6,000 |
2012/1/4 |
439 |
439 |
439 |
439 |
+0.00% |
2,000 |
2011/12/30 |
440 |
440 |
439 |
439 |
+0.00% |
6,000 |
2011/12/29 |
438 |
450 |
435 |
439 |
-1.57% |
11,000 |
2011/12/28 |
446 |
446 |
446 |
446 |
+1.83% |
2,000 |
2011/12/27 |
440 |
440 |
432 |
438 |
-0.45% |
5,000 |
2011/12/26 |
432 |
440 |
432 |
440 |
+1.15% |
6,000 |
2011/12/22 |
423 |
435 |
423 |
435 |
+2.35% |
11,000 |
2011/12/21 |
425 |
425 |
425 |
425 |
+0.00% |
1,000 |
2011/12/20 |
433 |
433 |
420 |
425 |
-1.85% |
5,000 |
2011/12/19 |
441 |
441 |
419 |
433 |
-1.81% |
5,000 |
2011/12/16 |
433 |
441 |
433 |
441 |
+1.85% |
2,000 |
2011/12/15 |
441 |
441 |
425 |
433 |
-3.56% |
3,000 |
2011/12/8 |
449 |
449 |
449 |
449 |
-0.22% |
2,000 |
2011/12/7 |
450 |
450 |
450 |
450 |
+2.04% |
22,000 |
2011/12/6 |
458 |
458 |
441 |
441 |
-2.00% |
19,000 |
2011/12/5 |
455 |
455 |
450 |
450 |
+0.00% |
22,000 |
2011/12/2 |
440 |
450 |
435 |
450 |
+2.27% |
8,000 |
2011/12/1 |
430 |
440 |
430 |
440 |
+3.53% |
11,000 |
2011/11/30 |
428 |
428 |
425 |
425 |
-0.70% |
5,000 |
2011/11/29 |
415 |
428 |
415 |
428 |
+4.39% |
14,000 |
2011/11/28 |
407 |
410 |
407 |
410 |
+2.50% |
4,000 |
2011/11/25 |
400 |
400 |
400 |
400 |
+0.00% |
3,000 |
2011/11/24 |
406 |
406 |
400 |
400 |
-2.44% |
4,000 |
2011/11/22 |
412 |
412 |
410 |
410 |
-1.68% |
2,000 |
2011/11/21 |
410 |
417 |
410 |
417 |
+3.73% |
2,000 |
2011/11/17 |
402 |
402 |
402 |
402 |
+0.50% |
1,000 |
2011/11/10 |
405 |
405 |
400 |
400 |
-0.50% |
4,000 |
2011/11/8 |
404 |
404 |
402 |
402 |
-0.99% |
2,000 |
2011/11/2 |
406 |
406 |
406 |
406 |
-0.98% |
1,000 |
2011/11/1 |
409 |
410 |
409 |
410 |
+0.99% |
2,000 |
2011/10/28 |
406 |
406 |
406 |
406 |
-0.25% |
1,000 |
2011/10/27 |
411 |
411 |
407 |
407 |
-1.21% |
2,000 |
2011/10/26 |
410 |
412 |
410 |
412 |
+0.49% |
4,000 |
|