日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/27 |
151 |
155 |
151 |
155 |
+4.73% |
95,000 |
2012/3/26 |
147 |
149 |
147 |
148 |
+1.37% |
31,000 |
2012/3/23 |
147 |
147 |
146 |
146 |
-2.01% |
25,000 |
2012/3/22 |
146 |
150 |
146 |
149 |
+1.36% |
22,000 |
2012/3/21 |
151 |
151 |
147 |
147 |
-2.65% |
17,000 |
2012/3/19 |
150 |
152 |
150 |
151 |
+0.00% |
20,000 |
2012/3/16 |
152 |
152 |
151 |
151 |
-0.66% |
35,000 |
2012/3/15 |
151 |
155 |
150 |
152 |
+1.33% |
49,000 |
2012/3/14 |
146 |
151 |
146 |
150 |
+4.17% |
67,000 |
2012/3/13 |
142 |
145 |
142 |
144 |
+0.00% |
26,000 |
2012/3/12 |
145 |
146 |
144 |
144 |
-1.37% |
22,000 |
2012/3/9 |
144 |
146 |
143 |
146 |
+1.39% |
26,000 |
2012/3/8 |
144 |
144 |
142 |
144 |
+3.60% |
5,000 |
2012/3/7 |
139 |
139 |
139 |
139 |
-1.42% |
1,000 |
2012/3/6 |
143 |
143 |
141 |
141 |
-2.76% |
2,000 |
2012/3/5 |
145 |
146 |
145 |
145 |
+2.11% |
23,000 |
2012/3/2 |
142 |
144 |
142 |
142 |
-1.39% |
6,000 |
2012/3/1 |
142 |
144 |
141 |
144 |
+1.41% |
19,000 |
2012/2/29 |
142 |
142 |
142 |
142 |
+0.71% |
9,000 |
2012/2/28 |
141 |
141 |
141 |
141 |
+0.00% |
1,000 |
2012/2/27 |
142 |
142 |
140 |
141 |
-0.70% |
17,000 |
2012/2/24 |
140 |
142 |
140 |
142 |
-2.07% |
13,000 |
2012/2/23 |
141 |
145 |
140 |
145 |
+2.11% |
62,000 |
2012/2/22 |
139 |
142 |
139 |
142 |
+1.43% |
33,000 |
2012/2/21 |
141 |
141 |
140 |
140 |
-1.41% |
21,000 |
2012/2/20 |
143 |
143 |
142 |
142 |
+1.43% |
5,000 |
2012/2/17 |
138 |
141 |
138 |
140 |
+0.00% |
33,000 |
2012/2/16 |
135 |
140 |
135 |
140 |
+3.70% |
40,000 |
2012/2/15 |
134 |
136 |
133 |
135 |
+3.85% |
14,000 |
2012/2/14 |
129 |
131 |
128 |
130 |
+0.00% |
19,000 |
2012/2/13 |
131 |
131 |
130 |
130 |
-0.76% |
5,000 |
2012/2/10 |
133 |
136 |
130 |
131 |
+2.34% |
55,000 |
2012/2/9 |
130 |
131 |
128 |
128 |
-1.54% |
46,000 |
2012/2/8 |
129 |
130 |
128 |
130 |
+1.56% |
79,000 |
2012/2/7 |
127 |
128 |
127 |
128 |
+0.79% |
14,000 |
2012/2/6 |
125 |
127 |
125 |
127 |
+3.25% |
44,000 |
2012/2/3 |
125 |
125 |
123 |
123 |
-0.81% |
7,000 |
2012/2/2 |
126 |
126 |
124 |
124 |
+0.00% |
11,000 |
2012/2/1 |
123 |
126 |
123 |
124 |
+0.81% |
23,000 |
2012/1/31 |
123 |
123 |
122 |
123 |
-1.60% |
5,000 |
2012/1/30 |
121 |
125 |
121 |
125 |
+2.46% |
46,000 |
2012/1/27 |
121 |
124 |
121 |
122 |
-0.81% |
100,000 |
2012/1/26 |
121 |
123 |
121 |
123 |
+0.00% |
31,000 |
2012/1/25 |
119 |
123 |
119 |
123 |
+4.24% |
50,000 |
2012/1/24 |
117 |
118 |
117 |
118 |
+0.00% |
30,000 |
2012/1/23 |
120 |
120 |
118 |
118 |
-1.67% |
4,000 |
2012/1/20 |
118 |
120 |
118 |
120 |
+2.56% |
101,000 |
2012/1/19 |
116 |
118 |
116 |
117 |
+0.86% |
184,000 |
2012/1/18 |
114 |
117 |
114 |
116 |
+3.57% |
67,000 |
2012/1/17 |
112 |
114 |
112 |
112 |
+0.00% |
27,000 |
2012/1/16 |
111 |
112 |
111 |
112 |
-0.88% |
5,000 |
2012/1/13 |
112 |
114 |
112 |
113 |
+1.80% |
23,000 |
2012/1/12 |
112 |
112 |
110 |
111 |
+0.00% |
46,000 |
2012/1/11 |
112 |
113 |
111 |
111 |
-0.89% |
28,000 |
2012/1/10 |
112 |
114 |
112 |
112 |
+0.90% |
21,000 |
2012/1/6 |
112 |
112 |
111 |
111 |
-2.63% |
5,000 |
2012/1/5 |
113 |
115 |
113 |
114 |
-0.87% |
334,000 |
2012/1/4 |
114 |
115 |
114 |
115 |
+1.77% |
3,000 |
2011/12/30 |
112 |
114 |
112 |
113 |
+1.80% |
27,000 |
2011/12/29 |
110 |
111 |
109 |
111 |
+0.00% |
15,000 |
2011/12/28 |
111 |
111 |
110 |
111 |
+0.00% |
10,000 |
2011/12/27 |
111 |
113 |
111 |
111 |
+0.00% |
33,000 |
2011/12/26 |
113 |
113 |
111 |
111 |
+0.00% |
20,000 |
2011/12/22 |
113 |
113 |
111 |
111 |
-4.31% |
15,000 |
2011/12/21 |
116 |
116 |
114 |
116 |
+2.65% |
44,000 |
2011/12/20 |
113 |
114 |
112 |
113 |
+0.89% |
92,000 |
2011/12/19 |
111 |
112 |
110 |
112 |
+0.90% |
30,000 |
2011/12/16 |
113 |
114 |
111 |
111 |
-1.77% |
39,000 |
2011/12/15 |
114 |
114 |
113 |
113 |
-1.74% |
20,000 |
2011/12/14 |
115 |
115 |
114 |
115 |
-1.71% |
84,000 |
2011/12/13 |
116 |
117 |
115 |
117 |
-1.68% |
54,000 |
2011/12/12 |
118 |
119 |
118 |
119 |
+2.59% |
119,000 |
2011/12/9 |
117 |
117 |
115 |
116 |
-1.69% |
21,000 |
2011/12/8 |
117 |
119 |
117 |
118 |
+0.00% |
43,000 |
2011/12/7 |
115 |
118 |
115 |
118 |
+0.85% |
17,000 |
2011/12/6 |
120 |
121 |
117 |
117 |
-1.68% |
48,000 |
2011/12/5 |
120 |
121 |
119 |
119 |
+0.85% |
57,000 |
2011/12/2 |
116 |
119 |
116 |
118 |
+2.61% |
78,000 |
2011/12/1 |
114 |
120 |
114 |
115 |
+1.77% |
134,000 |
2011/11/30 |
111 |
113 |
111 |
113 |
+2.73% |
34,000 |
2011/11/29 |
108 |
110 |
108 |
110 |
+2.80% |
77,000 |
2011/11/28 |
105 |
107 |
105 |
107 |
+2.88% |
57,000 |
2011/11/25 |
103 |
105 |
103 |
104 |
+0.00% |
140,000 |
2011/11/24 |
103 |
105 |
102 |
104 |
-0.95% |
79,000 |
2011/11/22 |
103 |
106 |
103 |
105 |
-0.94% |
323,000 |
2011/11/21 |
104 |
106 |
103 |
106 |
+19.10% |
615,000 |
2011/11/18 |
89 |
89 |
89 |
89 |
+1.14% |
8,000 |
2011/11/17 |
87 |
88 |
87 |
88 |
+0.00% |
3,000 |
2011/11/16 |
89 |
89 |
87 |
88 |
-1.12% |
15,000 |
2011/11/15 |
89 |
89 |
89 |
89 |
+0.00% |
3,000 |
2011/11/14 |
89 |
90 |
89 |
89 |
-3.26% |
3,000 |
2011/11/11 |
92 |
95 |
92 |
92 |
+2.22% |
5,000 |
2011/11/10 |
89 |
90 |
89 |
90 |
+1.12% |
11,000 |
2011/11/9 |
90 |
90 |
88 |
89 |
-1.11% |
14,000 |
2011/11/8 |
93 |
93 |
90 |
90 |
-3.23% |
50,000 |
2011/11/7 |
93 |
93 |
93 |
93 |
-1.06% |
3,000 |
2011/11/4 |
94 |
94 |
94 |
94 |
+1.08% |
2,000 |
2011/11/2 |
94 |
94 |
93 |
93 |
-2.11% |
19,000 |
2011/11/1 |
95 |
95 |
95 |
95 |
-1.04% |
3,000 |
2011/10/31 |
96 |
96 |
96 |
96 |
+0.00% |
3,000 |
2011/10/28 |
96 |
96 |
96 |
96 |
+1.05% |
11,000 |
2011/10/27 |
96 |
96 |
95 |
95 |
-1.04% |
3,000 |
2011/10/26 |
96 |
96 |
96 |
96 |
+2.13% |
1,000 |
2011/10/21 |
94 |
94 |
94 |
94 |
-1.05% |
1,000 |
2011/10/19 |
95 |
95 |
95 |
95 |
+1.06% |
2,000 |
2011/10/18 |
96 |
96 |
94 |
94 |
+0.00% |
7,000 |
2011/10/17 |
95 |
95 |
94 |
94 |
-2.08% |
3,000 |
2011/10/13 |
95 |
96 |
94 |
96 |
+1.05% |
4,000 |
2011/10/12 |
94 |
95 |
94 |
95 |
-1.04% |
8,000 |
2011/10/11 |
96 |
96 |
96 |
96 |
+1.05% |
3,000 |
2011/10/7 |
94 |
95 |
94 |
95 |
+1.06% |
8,000 |
2011/10/6 |
94 |
94 |
93 |
94 |
+0.00% |
14,000 |
2011/10/5 |
95 |
95 |
94 |
94 |
-1.05% |
8,000 |
2011/10/4 |
95 |
95 |
94 |
95 |
-2.06% |
7,000 |
2011/9/30 |
97 |
97 |
97 |
97 |
-1.02% |
11,000 |
2011/9/29 |
95 |
98 |
95 |
98 |
+2.08% |
4,000 |
2011/9/28 |
95 |
96 |
95 |
96 |
+3.23% |
6,000 |
2011/9/26 |
93 |
95 |
93 |
93 |
-2.11% |
33,000 |
2011/9/22 |
95 |
95 |
95 |
95 |
-1.04% |
13,000 |
2011/9/21 |
96 |
96 |
95 |
96 |
+0.00% |
16,000 |
2011/9/20 |
96 |
96 |
96 |
96 |
-1.03% |
14,000 |
2011/9/16 |
97 |
98 |
95 |
97 |
+0.00% |
17,000 |
2011/9/15 |
99 |
99 |
96 |
97 |
-2.02% |
10,000 |
|