日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/27 |
426 |
433 |
424 |
432 |
+3.35% |
415,000 |
2012/3/26 |
416 |
421 |
414 |
418 |
+0.97% |
164,000 |
2012/3/23 |
408 |
416 |
406 |
414 |
+0.98% |
601,000 |
2012/3/22 |
410 |
419 |
405 |
410 |
-0.73% |
673,000 |
2012/3/21 |
420 |
420 |
409 |
413 |
-2.59% |
719,000 |
2012/3/19 |
422 |
427 |
415 |
424 |
+0.47% |
401,000 |
2012/3/16 |
416 |
425 |
413 |
422 |
+0.96% |
444,000 |
2012/3/15 |
420 |
431 |
417 |
418 |
-0.48% |
510,000 |
2012/3/14 |
407 |
425 |
405 |
420 |
+5.26% |
574,000 |
2012/3/13 |
399 |
406 |
398 |
399 |
-0.25% |
209,000 |
2012/3/12 |
399 |
404 |
395 |
400 |
+2.30% |
614,000 |
2012/3/9 |
385 |
395 |
382 |
391 |
+3.17% |
656,000 |
2012/3/8 |
381 |
388 |
379 |
379 |
+0.53% |
241,000 |
2012/3/7 |
371 |
377 |
370 |
377 |
-0.53% |
247,000 |
2012/3/6 |
386 |
389 |
376 |
379 |
-2.32% |
198,000 |
2012/3/5 |
398 |
400 |
388 |
388 |
-3.00% |
227,000 |
2012/3/2 |
400 |
402 |
392 |
400 |
+1.27% |
294,000 |
2012/3/1 |
409 |
409 |
386 |
395 |
-2.71% |
407,000 |
2012/2/29 |
417 |
420 |
405 |
406 |
-2.17% |
389,000 |
2012/2/28 |
412 |
416 |
403 |
415 |
+0.24% |
409,000 |
2012/2/27 |
407 |
422 |
407 |
414 |
+1.22% |
829,000 |
2012/2/24 |
400 |
409 |
397 |
409 |
+2.76% |
552,000 |
2012/2/23 |
388 |
399 |
388 |
398 |
+1.79% |
216,000 |
2012/2/22 |
385 |
393 |
385 |
391 |
+1.56% |
409,000 |
2012/2/21 |
388 |
393 |
384 |
385 |
-0.77% |
317,000 |
2012/2/20 |
374 |
395 |
374 |
388 |
+5.15% |
499,000 |
2012/2/17 |
365 |
369 |
362 |
369 |
+3.07% |
207,000 |
2012/2/16 |
360 |
363 |
354 |
358 |
-1.38% |
231,000 |
2012/2/15 |
359 |
366 |
356 |
363 |
+1.11% |
284,000 |
2012/2/14 |
354 |
360 |
353 |
359 |
+0.84% |
137,000 |
2012/2/13 |
349 |
358 |
348 |
356 |
+1.71% |
337,000 |
2012/2/10 |
356 |
357 |
347 |
350 |
-2.23% |
296,000 |
2012/2/9 |
353 |
358 |
353 |
358 |
+0.00% |
188,000 |
2012/2/8 |
340 |
360 |
340 |
358 |
+5.29% |
508,000 |
2012/2/7 |
338 |
342 |
336 |
340 |
+0.59% |
274,000 |
2012/2/6 |
341 |
341 |
337 |
338 |
+0.90% |
71,000 |
2012/2/3 |
339 |
340 |
333 |
335 |
-1.18% |
180,000 |
2012/2/2 |
336 |
342 |
336 |
339 |
+1.19% |
187,000 |
2012/2/1 |
345 |
350 |
333 |
335 |
-2.62% |
322,000 |
2012/1/31 |
343 |
352 |
334 |
344 |
-0.58% |
341,000 |
2012/1/30 |
346 |
350 |
342 |
346 |
-0.29% |
200,000 |
2012/1/27 |
349 |
354 |
342 |
347 |
-1.98% |
266,000 |
2012/1/26 |
353 |
363 |
352 |
354 |
+0.28% |
157,000 |
2012/1/25 |
355 |
355 |
350 |
353 |
-0.28% |
187,000 |
2012/1/24 |
350 |
356 |
350 |
354 |
+1.43% |
311,000 |
2012/1/23 |
345 |
352 |
344 |
349 |
-0.29% |
219,000 |
2012/1/20 |
339 |
351 |
339 |
350 |
+5.11% |
430,000 |
2012/1/19 |
334 |
337 |
328 |
333 |
+0.91% |
340,000 |
2012/1/18 |
330 |
333 |
324 |
330 |
+0.00% |
287,000 |
2012/1/17 |
329 |
332 |
326 |
330 |
+0.92% |
248,000 |
2012/1/16 |
326 |
328 |
323 |
327 |
+0.00% |
154,000 |
2012/1/13 |
316 |
329 |
316 |
327 |
+4.14% |
174,000 |
2012/1/12 |
315 |
317 |
313 |
314 |
-0.95% |
151,000 |
2012/1/11 |
317 |
319 |
316 |
317 |
+0.63% |
131,000 |
2012/1/10 |
318 |
323 |
314 |
315 |
+0.64% |
252,000 |
2012/1/6 |
320 |
320 |
310 |
313 |
-2.49% |
317,000 |
2012/1/5 |
327 |
327 |
318 |
321 |
-1.83% |
222,000 |
2012/1/4 |
322 |
328 |
322 |
327 |
+1.87% |
244,000 |
2011/12/30 |
316 |
324 |
314 |
321 |
+2.88% |
142,000 |
2011/12/29 |
313 |
315 |
309 |
312 |
-0.95% |
141,000 |
2011/12/28 |
315 |
316 |
313 |
315 |
+0.00% |
63,000 |
2011/12/27 |
317 |
318 |
314 |
315 |
-0.94% |
137,000 |
2011/12/26 |
316 |
319 |
315 |
318 |
+0.95% |
105,000 |
2011/12/22 |
325 |
325 |
313 |
315 |
-0.63% |
346,000 |
2011/12/21 |
317 |
318 |
315 |
317 |
+0.96% |
89,000 |
2011/12/20 |
315 |
317 |
310 |
314 |
+1.29% |
168,000 |
2011/12/19 |
314 |
315 |
307 |
310 |
-2.52% |
239,000 |
2011/12/16 |
327 |
327 |
318 |
318 |
-1.55% |
127,000 |
2011/12/15 |
332 |
332 |
323 |
323 |
-3.00% |
157,000 |
2011/12/14 |
332 |
333 |
328 |
333 |
+0.60% |
168,000 |
2011/12/13 |
325 |
333 |
325 |
331 |
-0.60% |
153,000 |
2011/12/12 |
331 |
337 |
330 |
333 |
+1.52% |
161,000 |
2011/12/9 |
331 |
331 |
324 |
328 |
-1.50% |
504,000 |
2011/12/8 |
335 |
336 |
328 |
333 |
-1.77% |
311,000 |
2011/12/7 |
331 |
340 |
327 |
339 |
+2.73% |
286,000 |
2011/12/6 |
338 |
338 |
330 |
330 |
-2.65% |
237,000 |
2011/12/5 |
340 |
340 |
337 |
339 |
+0.59% |
126,000 |
2011/12/2 |
335 |
340 |
334 |
337 |
+0.60% |
203,000 |
2011/12/1 |
325 |
341 |
325 |
335 |
+5.02% |
655,000 |
2011/11/30 |
314 |
319 |
313 |
319 |
+0.63% |
144,000 |
2011/11/29 |
309 |
317 |
309 |
317 |
+2.92% |
187,000 |
2011/11/28 |
305 |
309 |
302 |
308 |
+2.67% |
131,000 |
2011/11/25 |
300 |
308 |
298 |
300 |
+0.67% |
349,000 |
2011/11/24 |
302 |
302 |
296 |
298 |
-2.30% |
267,000 |
2011/11/22 |
297 |
307 |
296 |
305 |
+0.99% |
264,000 |
2011/11/21 |
305 |
305 |
296 |
302 |
-0.98% |
191,000 |
2011/11/18 |
307 |
308 |
300 |
305 |
-1.93% |
322,000 |
2011/11/17 |
307 |
313 |
307 |
311 |
+1.63% |
344,000 |
2011/11/16 |
317 |
317 |
306 |
306 |
-2.86% |
188,000 |
2011/11/15 |
316 |
319 |
312 |
315 |
-1.56% |
135,000 |
2011/11/14 |
314 |
321 |
314 |
320 |
+3.23% |
328,000 |
2011/11/11 |
310 |
315 |
307 |
310 |
-0.96% |
186,000 |
2011/11/10 |
312 |
313 |
307 |
313 |
-2.19% |
291,000 |
2011/11/9 |
316 |
320 |
313 |
320 |
+3.23% |
351,000 |
2011/11/8 |
328 |
329 |
308 |
310 |
-6.63% |
558,000 |
2011/11/7 |
334 |
339 |
327 |
332 |
-0.60% |
532,000 |
2011/11/4 |
325 |
336 |
325 |
334 |
+3.73% |
559,000 |
2011/11/2 |
312 |
324 |
312 |
322 |
+2.88% |
768,000 |
2011/11/1 |
320 |
321 |
308 |
313 |
-3.40% |
1,000,000 |
2011/10/31 |
331 |
333 |
323 |
324 |
-3.57% |
592,000 |
2011/10/28 |
342 |
350 |
336 |
336 |
-4.00% |
1,195,000 |
2011/10/27 |
336 |
352 |
330 |
350 |
-0.57% |
1,131,000 |
2011/10/26 |
309 |
370 |
301 |
352 |
+12.10% |
3,364,000 |
2011/10/25 |
318 |
321 |
313 |
314 |
+0.00% |
256,000 |
2011/10/24 |
314 |
316 |
310 |
314 |
+2.28% |
346,000 |
2011/10/21 |
316 |
318 |
304 |
307 |
-2.85% |
459,000 |
2011/10/20 |
328 |
328 |
315 |
316 |
-5.11% |
308,000 |
2011/10/19 |
339 |
339 |
331 |
333 |
-0.30% |
218,000 |
2011/10/18 |
339 |
339 |
333 |
334 |
-1.76% |
226,000 |
2011/10/17 |
340 |
343 |
339 |
340 |
+1.19% |
197,000 |
2011/10/14 |
337 |
338 |
333 |
336 |
-2.61% |
297,000 |
2011/10/13 |
348 |
350 |
345 |
345 |
-0.58% |
164,000 |
2011/10/12 |
336 |
347 |
330 |
347 |
+1.46% |
181,000 |
2011/10/11 |
346 |
347 |
338 |
342 |
+1.18% |
167,000 |
2011/10/7 |
334 |
344 |
334 |
338 |
+3.68% |
225,000 |
2011/10/6 |
321 |
328 |
321 |
326 |
+3.49% |
204,000 |
2011/10/5 |
327 |
327 |
315 |
315 |
-2.78% |
282,000 |
2011/10/4 |
321 |
326 |
319 |
324 |
-1.82% |
210,000 |
2011/10/3 |
336 |
337 |
328 |
330 |
-4.07% |
468,000 |
2011/9/30 |
346 |
347 |
340 |
344 |
+0.58% |
208,000 |
2011/9/29 |
332 |
342 |
328 |
342 |
+2.09% |
217,000 |
2011/9/28 |
327 |
339 |
327 |
335 |
+1.82% |
327,000 |
2011/9/27 |
326 |
329 |
319 |
329 |
+3.13% |
521,000 |
|