日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/2/24 |
243 |
244 |
243 |
244 |
+0.83% |
4,200 |
2012/2/23 |
236 |
242 |
236 |
242 |
+6.61% |
6,200 |
2012/2/22 |
227 |
227 |
227 |
227 |
+0.89% |
100 |
2012/2/21 |
233 |
233 |
225 |
225 |
-3.43% |
3,100 |
2012/2/20 |
232 |
233 |
231 |
233 |
+2.64% |
5,300 |
2012/2/17 |
221 |
228 |
221 |
227 |
+4.13% |
10,900 |
2012/2/16 |
213 |
218 |
213 |
218 |
+0.93% |
3,200 |
2012/2/15 |
216 |
216 |
216 |
216 |
+1.41% |
200 |
2012/2/14 |
215 |
215 |
213 |
213 |
-0.47% |
3,000 |
2012/2/13 |
203 |
214 |
203 |
214 |
+3.88% |
6,500 |
2012/2/10 |
208 |
208 |
206 |
206 |
-0.96% |
300 |
2012/2/9 |
208 |
208 |
208 |
208 |
-0.95% |
1,400 |
2012/2/8 |
212 |
212 |
210 |
210 |
-1.41% |
4,100 |
2012/2/7 |
215 |
215 |
213 |
213 |
-0.93% |
4,500 |
2012/2/6 |
215 |
215 |
213 |
215 |
+2.38% |
10,100 |
2012/2/3 |
209 |
210 |
209 |
210 |
+0.48% |
13,500 |
2012/2/2 |
207 |
209 |
207 |
209 |
+3.47% |
2,000 |
2012/1/31 |
204 |
204 |
202 |
202 |
-2.42% |
3,000 |
2012/1/30 |
212 |
212 |
207 |
207 |
-2.82% |
1,100 |
2012/1/26 |
218 |
218 |
213 |
213 |
-0.93% |
1,600 |
2012/1/25 |
215 |
219 |
215 |
215 |
-0.46% |
6,200 |
2012/1/24 |
219 |
219 |
216 |
216 |
-0.92% |
12,300 |
2012/1/23 |
214 |
218 |
214 |
218 |
+1.87% |
16,300 |
2012/1/20 |
208 |
214 |
208 |
214 |
+5.42% |
34,800 |
2012/1/19 |
199 |
203 |
199 |
203 |
+2.53% |
4,900 |
2012/1/18 |
192 |
200 |
192 |
198 |
+3.66% |
14,700 |
2012/1/17 |
190 |
191 |
184 |
191 |
-1.55% |
6,700 |
2012/1/16 |
200 |
200 |
194 |
194 |
-3.48% |
1,700 |
2012/1/12 |
200 |
201 |
200 |
201 |
+0.50% |
5,500 |
2012/1/11 |
200 |
201 |
200 |
200 |
+0.50% |
5,700 |
2012/1/10 |
199 |
199 |
199 |
199 |
-0.50% |
4,100 |
2012/1/6 |
200 |
200 |
200 |
200 |
-0.50% |
2,000 |
2012/1/5 |
201 |
201 |
201 |
201 |
+0.00% |
6,100 |
2012/1/4 |
201 |
201 |
201 |
201 |
-0.50% |
4,100 |
2011/12/30 |
202 |
202 |
202 |
202 |
+0.00% |
1,600 |
2011/12/29 |
202 |
202 |
202 |
202 |
+0.00% |
200 |
2011/12/28 |
202 |
202 |
202 |
202 |
-0.49% |
1,000 |
2011/12/27 |
203 |
203 |
203 |
203 |
+0.00% |
16,300 |
2011/12/26 |
203 |
203 |
203 |
203 |
+0.00% |
1,700 |
2011/12/22 |
203 |
203 |
203 |
203 |
-0.98% |
17,300 |
2011/12/21 |
202 |
205 |
202 |
205 |
+1.49% |
16,100 |
2011/12/20 |
202 |
202 |
202 |
202 |
-3.35% |
7,500 |
2011/12/19 |
209 |
209 |
209 |
209 |
+0.00% |
43,200 |
2011/12/16 |
209 |
209 |
209 |
209 |
+0.00% |
7,300 |
2011/12/15 |
209 |
209 |
209 |
209 |
+0.00% |
59,300 |
2011/12/14 |
209 |
209 |
209 |
209 |
+0.00% |
30,200 |
2011/12/13 |
209 |
209 |
209 |
209 |
+0.00% |
25,400 |
2011/12/12 |
209 |
210 |
209 |
209 |
+0.00% |
16,400 |
2011/12/9 |
209 |
210 |
209 |
209 |
+0.00% |
8,300 |
2011/12/8 |
209 |
210 |
209 |
209 |
-0.48% |
39,800 |
2011/12/7 |
210 |
210 |
209 |
210 |
+0.48% |
24,500 |
2011/12/6 |
209 |
209 |
209 |
209 |
+0.00% |
48,100 |
2011/12/5 |
209 |
209 |
209 |
209 |
+0.00% |
42,300 |
2011/12/2 |
209 |
209 |
209 |
209 |
+0.00% |
46,800 |
2011/12/1 |
209 |
209 |
209 |
209 |
+0.00% |
82,600 |
2011/11/30 |
209 |
210 |
209 |
209 |
+0.00% |
60,100 |
2011/11/29 |
209 |
209 |
209 |
209 |
+0.00% |
28,200 |
2011/11/28 |
209 |
209 |
209 |
209 |
+0.00% |
59,700 |
2011/11/25 |
209 |
210 |
209 |
209 |
+0.00% |
61,600 |
2011/11/24 |
209 |
209 |
209 |
209 |
+0.00% |
114,200 |
2011/11/22 |
209 |
209 |
209 |
209 |
+0.00% |
89,100 |
2011/11/21 |
209 |
210 |
209 |
209 |
+0.00% |
143,900 |
2011/11/18 |
209 |
210 |
209 |
209 |
+0.00% |
151,300 |
2011/11/17 |
209 |
210 |
209 |
209 |
+0.00% |
120,200 |
2011/11/16 |
209 |
209 |
209 |
209 |
+0.00% |
141,800 |
2011/11/15 |
209 |
209 |
208 |
209 |
+0.00% |
625,700 |
2011/11/14 |
208 |
209 |
208 |
209 |
+0.48% |
595,400 |
2011/11/11 |
208 |
209 |
208 |
208 |
+13.66% |
1,331,000 |
2011/11/10 |
183 |
183 |
183 |
183 |
+37.59% |
20,000 |
2011/11/9 |
130 |
134 |
130 |
133 |
+0.00% |
8,700 |
2011/11/8 |
138 |
138 |
126 |
133 |
-3.62% |
21,900 |
2011/11/7 |
136 |
139 |
136 |
138 |
+0.00% |
4,600 |
2011/11/4 |
142 |
142 |
137 |
138 |
-2.82% |
11,800 |
2011/11/2 |
139 |
142 |
139 |
142 |
-1.39% |
7,000 |
2011/11/1 |
142 |
145 |
140 |
144 |
+1.41% |
4,800 |
2011/10/31 |
141 |
145 |
141 |
142 |
+0.00% |
4,000 |
2011/10/28 |
142 |
143 |
142 |
142 |
-0.70% |
2,900 |
2011/10/27 |
142 |
143 |
142 |
143 |
+2.14% |
2,000 |
2011/10/26 |
140 |
140 |
140 |
140 |
+0.00% |
5,800 |
2011/10/25 |
140 |
144 |
140 |
140 |
+0.00% |
9,100 |
2011/10/24 |
137 |
140 |
137 |
140 |
-1.41% |
14,600 |
2011/10/21 |
142 |
142 |
138 |
142 |
+1.43% |
3,900 |
2011/10/20 |
139 |
141 |
136 |
140 |
+0.00% |
14,900 |
2011/10/19 |
141 |
141 |
139 |
140 |
-1.41% |
3,300 |
2011/10/18 |
141 |
143 |
141 |
142 |
-1.39% |
11,600 |
2011/10/17 |
146 |
148 |
143 |
144 |
-0.69% |
11,400 |
2011/10/14 |
144 |
145 |
141 |
145 |
+0.69% |
6,600 |
2011/10/13 |
145 |
145 |
140 |
144 |
+0.70% |
26,200 |
2011/10/12 |
135 |
145 |
134 |
143 |
+5.15% |
22,400 |
2011/10/11 |
136 |
139 |
135 |
136 |
+1.49% |
24,800 |
2011/10/7 |
146 |
146 |
125 |
134 |
-7.59% |
211,100 |
2011/10/6 |
146 |
146 |
142 |
145 |
+0.00% |
4,300 |
2011/10/5 |
141 |
145 |
141 |
145 |
+0.00% |
5,400 |
2011/10/4 |
144 |
145 |
144 |
145 |
-2.68% |
300 |
2011/10/3 |
146 |
151 |
144 |
149 |
+2.05% |
7,900 |
2011/9/30 |
146 |
148 |
140 |
146 |
+0.00% |
8,400 |
2011/9/29 |
145 |
146 |
140 |
146 |
-1.35% |
4,800 |
2011/9/28 |
153 |
158 |
147 |
148 |
-3.90% |
7,400 |
2011/9/27 |
156 |
156 |
153 |
154 |
+1.99% |
2,300 |
2011/9/26 |
156 |
156 |
148 |
151 |
-3.21% |
4,800 |
2011/9/22 |
157 |
157 |
155 |
156 |
-0.64% |
10,400 |
2011/9/21 |
160 |
160 |
157 |
157 |
+0.00% |
2,300 |
2011/9/20 |
155 |
159 |
155 |
157 |
+0.64% |
1,500 |
2011/9/16 |
154 |
156 |
154 |
156 |
+0.65% |
5,300 |
2011/9/15 |
154 |
157 |
154 |
155 |
+0.00% |
2,800 |
2011/9/14 |
156 |
157 |
155 |
155 |
-1.90% |
2,700 |
2011/9/13 |
155 |
160 |
155 |
158 |
-0.63% |
1,700 |
2011/9/12 |
155 |
159 |
155 |
159 |
+0.00% |
800 |
2011/9/9 |
155 |
159 |
155 |
159 |
+0.63% |
800 |
2011/9/8 |
157 |
158 |
157 |
158 |
+0.00% |
2,200 |
2011/9/7 |
156 |
159 |
155 |
158 |
+1.94% |
7,100 |
2011/9/6 |
157 |
157 |
153 |
155 |
-1.27% |
9,300 |
2011/9/5 |
157 |
159 |
155 |
157 |
-1.26% |
16,400 |
2011/9/2 |
163 |
164 |
157 |
159 |
-3.64% |
16,700 |
2011/9/1 |
162 |
167 |
162 |
165 |
+1.85% |
3,700 |
2011/8/31 |
161 |
163 |
160 |
162 |
-2.41% |
9,800 |
2011/8/30 |
164 |
166 |
164 |
166 |
+3.11% |
6,000 |
2011/8/29 |
175 |
175 |
160 |
161 |
-3.59% |
8,000 |
2011/8/26 |
156 |
176 |
156 |
167 |
+7.05% |
18,200 |
2011/8/25 |
157 |
160 |
156 |
156 |
-0.64% |
11,800 |
2011/8/24 |
161 |
161 |
157 |
157 |
-1.88% |
1,400 |
2011/8/23 |
157 |
160 |
155 |
160 |
+0.00% |
5,200 |
2011/8/22 |
163 |
165 |
154 |
160 |
-1.84% |
10,000 |
|