日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/9/25 |
285 |
294 |
282 |
284 |
-2.74% |
1,928,200 |
2012/9/24 |
311 |
311 |
287 |
292 |
-4.26% |
965,000 |
2012/9/21 |
316 |
316 |
300 |
305 |
-3.17% |
369,500 |
2012/9/20 |
318 |
326 |
310 |
315 |
-1.56% |
328,100 |
2012/9/19 |
315 |
325 |
310 |
320 |
+1.91% |
413,200 |
2012/9/18 |
323 |
323 |
305 |
314 |
-0.95% |
458,100 |
2012/9/14 |
309 |
323 |
309 |
317 |
+4.62% |
753,000 |
2012/9/13 |
295 |
305 |
292 |
303 |
+2.02% |
360,000 |
2012/9/12 |
287 |
297 |
287 |
297 |
+3.85% |
176,100 |
2012/9/11 |
289 |
295 |
281 |
286 |
-1.72% |
335,000 |
2012/9/10 |
284 |
297 |
284 |
291 |
+1.75% |
339,600 |
2012/9/7 |
267 |
288 |
266 |
286 |
+9.58% |
454,700 |
2012/9/6 |
265 |
268 |
257 |
261 |
-1.88% |
225,300 |
2012/9/5 |
268 |
275 |
262 |
266 |
-2.92% |
284,700 |
2012/9/4 |
268 |
277 |
267 |
274 |
+2.62% |
280,100 |
2012/9/3 |
266 |
273 |
257 |
267 |
-0.74% |
432,000 |
2012/8/31 |
275 |
277 |
267 |
269 |
-4.95% |
330,200 |
2012/8/30 |
286 |
288 |
278 |
283 |
-2.41% |
231,100 |
2012/8/29 |
286 |
292 |
284 |
290 |
+1.75% |
470,400 |
2012/8/28 |
292 |
296 |
281 |
285 |
-2.06% |
365,500 |
2012/8/27 |
298 |
298 |
290 |
291 |
+0.00% |
278,400 |
2012/8/24 |
302 |
302 |
290 |
291 |
-3.32% |
300,200 |
2012/8/23 |
298 |
303 |
291 |
301 |
+0.33% |
402,800 |
2012/8/22 |
302 |
305 |
295 |
300 |
-2.60% |
422,800 |
2012/8/21 |
308 |
311 |
306 |
308 |
-0.96% |
350,800 |
2012/8/20 |
312 |
319 |
306 |
311 |
+0.00% |
412,000 |
2012/8/17 |
299 |
314 |
299 |
311 |
+4.01% |
531,200 |
2012/8/16 |
285 |
299 |
284 |
299 |
+5.28% |
313,000 |
2012/8/15 |
299 |
299 |
280 |
284 |
-4.38% |
275,500 |
2012/8/14 |
295 |
304 |
292 |
297 |
-0.34% |
431,200 |
2012/8/13 |
299 |
302 |
292 |
298 |
-1.00% |
239,800 |
2012/8/10 |
299 |
309 |
297 |
301 |
-0.33% |
983,300 |
2012/8/9 |
283 |
304 |
283 |
302 |
+4.50% |
1,647,000 |
2012/8/8 |
287 |
302 |
284 |
289 |
+2.12% |
662,100 |
2012/8/7 |
267 |
285 |
267 |
283 |
+4.81% |
510,200 |
2012/8/6 |
274 |
279 |
269 |
270 |
+0.75% |
236,400 |
2012/8/3 |
274 |
275 |
262 |
268 |
-3.94% |
249,000 |
2012/8/2 |
274 |
286 |
274 |
279 |
+1.82% |
350,100 |
2012/8/1 |
274 |
277 |
271 |
274 |
-2.49% |
199,500 |
2012/7/31 |
275 |
286 |
269 |
281 |
+0.72% |
280,500 |
2012/7/30 |
289 |
294 |
273 |
279 |
-3.12% |
455,500 |
2012/7/27 |
275 |
294 |
275 |
288 |
+7.87% |
2,536,000 |
2012/7/26 |
261 |
277 |
257 |
267 |
+3.89% |
2,405,700 |
2012/7/25 |
272 |
272 |
255 |
257 |
-5.17% |
618,000 |
2012/7/24 |
273 |
276 |
268 |
271 |
-0.37% |
352,800 |
2012/7/23 |
273 |
281 |
269 |
272 |
-3.20% |
613,500 |
2012/7/20 |
289 |
290 |
279 |
281 |
-4.10% |
415,800 |
2012/7/19 |
293 |
296 |
289 |
293 |
+0.69% |
226,800 |
2012/7/18 |
290 |
296 |
289 |
291 |
+0.34% |
274,900 |
2012/7/17 |
312 |
312 |
289 |
290 |
-6.45% |
468,100 |
2012/7/13 |
303 |
316 |
303 |
310 |
+1.64% |
753,700 |
2012/7/12 |
315 |
317 |
305 |
305 |
-3.17% |
385,600 |
2012/7/11 |
318 |
321 |
313 |
315 |
-0.94% |
305,000 |
2012/7/10 |
331 |
331 |
318 |
318 |
+0.00% |
520,100 |
2012/7/9 |
320 |
322 |
317 |
318 |
-2.15% |
180,600 |
2012/7/6 |
325 |
332 |
322 |
325 |
-2.40% |
299,100 |
2012/7/5 |
331 |
338 |
329 |
333 |
+0.91% |
477,100 |
2012/7/4 |
349 |
350 |
326 |
330 |
-4.35% |
684,100 |
2012/7/3 |
350 |
352 |
344 |
345 |
-1.43% |
347,500 |
2012/7/2 |
358 |
360 |
350 |
350 |
-0.28% |
324,900 |
2012/6/29 |
342 |
356 |
342 |
351 |
+0.86% |
530,300 |
2012/6/28 |
349 |
353 |
346 |
348 |
+1.75% |
480,200 |
2012/6/27 |
340 |
344 |
337 |
342 |
+0.59% |
373,900 |
2012/6/26 |
346 |
348 |
332 |
340 |
-2.58% |
541,200 |
2012/6/25 |
357 |
366 |
346 |
349 |
-0.29% |
488,100 |
2012/6/22 |
353 |
356 |
349 |
350 |
-2.78% |
538,500 |
2012/6/21 |
359 |
365 |
358 |
360 |
+0.84% |
797,300 |
2012/6/20 |
351 |
358 |
351 |
357 |
+3.18% |
581,200 |
2012/6/19 |
351 |
355 |
345 |
346 |
-2.81% |
386,000 |
2012/6/18 |
350 |
361 |
350 |
356 |
+4.09% |
389,500 |
2012/6/15 |
343 |
352 |
340 |
342 |
+0.59% |
1,234,500 |
2012/6/14 |
334 |
346 |
327 |
340 |
+0.00% |
1,306,500 |
2012/6/13 |
338 |
347 |
336 |
340 |
+1.49% |
1,624,900 |
2012/6/12 |
327 |
338 |
327 |
335 |
-2.33% |
594,600 |
2012/6/11 |
338 |
348 |
337 |
343 |
+3.00% |
1,456,100 |
2012/6/8 |
341 |
348 |
330 |
333 |
-2.63% |
801,400 |
2012/6/7 |
337 |
347 |
335 |
342 |
+1.48% |
1,619,300 |
2012/6/6 |
329 |
338 |
323 |
337 |
+3.69% |
522,600 |
2012/6/5 |
313 |
328 |
313 |
325 |
+4.17% |
622,800 |
2012/6/4 |
317 |
323 |
311 |
312 |
-4.00% |
385,900 |
2012/6/1 |
330 |
339 |
323 |
325 |
-3.85% |
558,900 |
2012/5/31 |
332 |
365 |
326 |
338 |
-0.59% |
861,200 |
2012/5/30 |
330 |
342 |
330 |
340 |
+0.59% |
1,118,600 |
2012/5/29 |
328 |
341 |
324 |
338 |
+2.42% |
549,300 |
2012/5/28 |
334 |
337 |
326 |
330 |
-1.20% |
342,200 |
2012/5/25 |
349 |
349 |
331 |
334 |
-4.02% |
232,400 |
2012/5/24 |
346 |
350 |
338 |
348 |
+0.58% |
256,700 |
2012/5/23 |
354 |
357 |
343 |
346 |
-2.54% |
267,100 |
2012/5/22 |
347 |
358 |
347 |
355 |
+2.90% |
259,600 |
2012/5/21 |
339 |
349 |
338 |
345 |
+0.00% |
398,400 |
2012/5/18 |
352 |
352 |
340 |
345 |
-4.96% |
371,600 |
2012/5/17 |
346 |
367 |
343 |
363 |
+5.22% |
717,200 |
2012/5/16 |
344 |
353 |
338 |
345 |
+1.17% |
573,500 |
2012/5/15 |
341 |
345 |
336 |
341 |
-2.29% |
773,400 |
2012/5/14 |
348 |
363 |
347 |
349 |
-1.97% |
2,174,700 |
2012/5/11 |
364 |
366 |
347 |
356 |
-7.77% |
1,576,600 |
2012/5/10 |
372 |
394 |
371 |
386 |
+2.39% |
220,600 |
2012/5/9 |
384 |
390 |
375 |
377 |
-3.08% |
293,700 |
2012/5/8 |
375 |
389 |
375 |
389 |
+4.57% |
167,400 |
2012/5/7 |
375 |
380 |
358 |
372 |
-4.37% |
438,100 |
2012/5/2 |
395 |
398 |
389 |
389 |
-1.52% |
435,500 |
2012/5/1 |
400 |
400 |
390 |
395 |
-1.00% |
376,300 |
2012/4/27 |
397 |
404 |
396 |
399 |
+0.76% |
148,900 |
2012/4/26 |
406 |
410 |
396 |
396 |
-2.46% |
343,000 |
2012/4/25 |
418 |
418 |
404 |
406 |
-0.98% |
223,800 |
2012/4/24 |
410 |
415 |
406 |
410 |
-0.24% |
177,900 |
2012/4/23 |
396 |
415 |
396 |
411 |
+3.01% |
195,500 |
2012/4/20 |
411 |
411 |
396 |
399 |
-2.21% |
111,100 |
2012/4/19 |
411 |
419 |
407 |
408 |
-2.16% |
189,800 |
2012/4/18 |
400 |
419 |
400 |
417 |
+3.22% |
222,800 |
2012/4/17 |
412 |
412 |
399 |
404 |
-0.25% |
141,800 |
2012/4/16 |
410 |
411 |
395 |
405 |
+0.00% |
213,800 |
2012/4/13 |
410 |
415 |
397 |
405 |
-0.49% |
252,400 |
2012/4/12 |
409 |
417 |
406 |
407 |
+1.50% |
177,600 |
2012/4/11 |
407 |
407 |
399 |
401 |
-2.91% |
183,100 |
2012/4/10 |
412 |
419 |
408 |
413 |
-0.48% |
213,900 |
2012/4/9 |
405 |
422 |
401 |
415 |
+1.47% |
174,800 |
2012/4/6 |
400 |
410 |
394 |
409 |
+2.25% |
172,400 |
2012/4/5 |
404 |
408 |
391 |
400 |
-2.20% |
296,100 |
2012/4/4 |
420 |
420 |
406 |
409 |
-1.45% |
228,300 |
2012/4/3 |
412 |
427 |
411 |
415 |
-1.19% |
237,000 |
2012/4/2 |
427 |
435 |
420 |
420 |
--- |
327,200 |
|