日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/2/23 |
117 |
118 |
117 |
118 |
+0.85% |
9,000 |
2012/2/22 |
117 |
117 |
117 |
117 |
+0.00% |
7,000 |
2012/2/21 |
117 |
117 |
117 |
117 |
+0.00% |
9,000 |
2012/2/20 |
118 |
118 |
117 |
117 |
+0.00% |
11,000 |
2012/2/17 |
117 |
117 |
117 |
117 |
+0.00% |
3,000 |
2012/2/16 |
117 |
117 |
117 |
117 |
+0.00% |
6,000 |
2012/2/15 |
117 |
117 |
117 |
117 |
+0.00% |
4,000 |
2012/2/14 |
117 |
117 |
117 |
117 |
+0.00% |
3,000 |
2012/2/13 |
117 |
117 |
117 |
117 |
+0.00% |
2,000 |
2012/2/10 |
117 |
117 |
117 |
117 |
+0.00% |
2,000 |
2012/2/9 |
117 |
117 |
117 |
117 |
+0.00% |
1,000 |
2012/2/8 |
117 |
117 |
117 |
117 |
+0.00% |
3,000 |
2012/2/7 |
117 |
117 |
117 |
117 |
+0.00% |
16,000 |
2012/2/6 |
117 |
117 |
117 |
117 |
+0.00% |
1,000 |
2012/2/3 |
116 |
117 |
116 |
117 |
+0.86% |
19,000 |
2012/2/2 |
116 |
116 |
116 |
116 |
-0.85% |
5,000 |
2012/2/1 |
116 |
117 |
116 |
117 |
+0.00% |
3,000 |
2012/1/31 |
117 |
117 |
117 |
117 |
+0.00% |
17,000 |
2012/1/30 |
116 |
117 |
116 |
117 |
-0.85% |
8,000 |
2012/1/27 |
118 |
118 |
118 |
118 |
+1.72% |
10,000 |
2012/1/26 |
116 |
116 |
116 |
116 |
-0.85% |
2,000 |
2012/1/25 |
117 |
121 |
117 |
117 |
+0.86% |
18,000 |
2012/1/24 |
116 |
116 |
116 |
116 |
+0.00% |
3,000 |
2012/1/20 |
116 |
116 |
116 |
116 |
-0.85% |
10,000 |
2012/1/16 |
117 |
117 |
117 |
117 |
+0.00% |
5,000 |
2012/1/11 |
117 |
117 |
117 |
117 |
+0.86% |
8,000 |
2011/12/30 |
116 |
116 |
116 |
116 |
+0.00% |
2,000 |
2011/12/29 |
116 |
116 |
116 |
116 |
+0.00% |
1,000 |
2011/12/27 |
116 |
116 |
116 |
116 |
-0.85% |
1,000 |
2011/12/26 |
117 |
117 |
117 |
117 |
+0.86% |
1,000 |
2011/12/22 |
117 |
117 |
116 |
116 |
-0.85% |
11,000 |
2011/12/21 |
117 |
117 |
116 |
117 |
+0.00% |
22,000 |
2011/12/19 |
117 |
117 |
117 |
117 |
+0.00% |
1,000 |
2011/12/16 |
116 |
117 |
116 |
117 |
+0.86% |
7,000 |
2011/12/15 |
116 |
116 |
116 |
116 |
+0.00% |
3,000 |
2011/12/12 |
116 |
116 |
116 |
116 |
+0.00% |
2,000 |
2011/12/9 |
116 |
116 |
116 |
116 |
+0.00% |
1,000 |
2011/12/8 |
116 |
116 |
116 |
116 |
+0.00% |
1,000 |
2011/12/6 |
116 |
116 |
116 |
116 |
+0.00% |
5,000 |
2011/12/5 |
116 |
116 |
116 |
116 |
+0.00% |
2,000 |
2011/11/30 |
116 |
116 |
116 |
116 |
+0.00% |
5,000 |
2011/11/28 |
116 |
116 |
116 |
116 |
+0.00% |
2,000 |
2011/11/25 |
116 |
116 |
116 |
116 |
+0.00% |
7,000 |
2011/11/22 |
116 |
116 |
116 |
116 |
+0.00% |
7,000 |
2011/11/21 |
116 |
116 |
116 |
116 |
+0.00% |
5,000 |
2011/11/18 |
116 |
116 |
116 |
116 |
+0.00% |
3,000 |
2011/11/17 |
115 |
116 |
115 |
116 |
+0.00% |
3,000 |
2011/11/16 |
116 |
116 |
116 |
116 |
+0.87% |
6,000 |
2011/11/15 |
115 |
115 |
115 |
115 |
+0.00% |
19,000 |
2011/11/14 |
115 |
115 |
115 |
115 |
+0.88% |
4,000 |
2011/11/11 |
115 |
115 |
114 |
114 |
-2.56% |
38,000 |
2011/11/10 |
117 |
117 |
117 |
117 |
+0.00% |
86,000 |
2011/11/9 |
117 |
118 |
117 |
117 |
+0.00% |
40,000 |
2011/11/8 |
117 |
117 |
117 |
117 |
+0.00% |
19,000 |
2011/11/7 |
118 |
118 |
117 |
117 |
+0.00% |
33,000 |
2011/11/4 |
117 |
117 |
117 |
117 |
+0.00% |
26,000 |
2011/11/2 |
117 |
117 |
117 |
117 |
+0.00% |
15,000 |
2011/11/1 |
118 |
118 |
117 |
117 |
+0.00% |
41,000 |
2011/10/31 |
117 |
118 |
117 |
117 |
+0.00% |
38,000 |
2011/10/28 |
117 |
117 |
117 |
117 |
+0.00% |
13,000 |
2011/10/27 |
117 |
117 |
117 |
117 |
-0.85% |
12,000 |
2011/10/26 |
117 |
118 |
117 |
118 |
+0.00% |
8,000 |
2011/10/25 |
118 |
118 |
117 |
118 |
+0.85% |
23,000 |
2011/10/24 |
118 |
118 |
117 |
117 |
+0.00% |
80,000 |
2011/10/21 |
117 |
117 |
117 |
117 |
+0.00% |
5,000 |
2011/10/20 |
118 |
118 |
117 |
117 |
+0.00% |
9,000 |
2011/10/19 |
117 |
117 |
117 |
117 |
+0.00% |
21,000 |
2011/10/18 |
117 |
118 |
117 |
117 |
+0.00% |
19,000 |
2011/10/17 |
117 |
117 |
117 |
117 |
+0.00% |
11,000 |
2011/10/14 |
117 |
117 |
117 |
117 |
+0.00% |
13,000 |
2011/10/13 |
118 |
118 |
117 |
117 |
+0.00% |
51,000 |
2011/10/12 |
117 |
117 |
117 |
117 |
+0.00% |
28,000 |
2011/10/11 |
117 |
117 |
117 |
117 |
+0.00% |
68,000 |
2011/10/7 |
118 |
118 |
117 |
117 |
+0.00% |
15,000 |
2011/10/6 |
118 |
118 |
117 |
117 |
+0.00% |
34,000 |
2011/10/5 |
117 |
118 |
117 |
117 |
+0.00% |
55,000 |
2011/10/4 |
117 |
118 |
117 |
117 |
+0.00% |
47,000 |
2011/10/3 |
118 |
118 |
117 |
117 |
+0.00% |
75,000 |
2011/9/30 |
117 |
117 |
117 |
117 |
+0.00% |
184,000 |
2011/9/29 |
117 |
118 |
117 |
117 |
+0.00% |
65,000 |
2011/9/28 |
117 |
117 |
117 |
117 |
+0.00% |
36,000 |
2011/9/27 |
117 |
117 |
117 |
117 |
+0.00% |
127,000 |
2011/9/26 |
117 |
117 |
117 |
117 |
+0.00% |
201,000 |
2011/9/22 |
117 |
118 |
117 |
117 |
+0.00% |
179,000 |
2011/9/21 |
117 |
118 |
117 |
117 |
+0.00% |
37,000 |
2011/9/20 |
117 |
118 |
117 |
117 |
+0.00% |
365,000 |
2011/9/16 |
117 |
118 |
117 |
117 |
+9.35% |
804,000 |
2011/9/15 |
82 |
107 |
82 |
107 |
+38.96% |
316,000 |
2011/9/14 |
79 |
80 |
77 |
77 |
-4.94% |
21,000 |
2011/9/13 |
81 |
81 |
81 |
81 |
+1.25% |
2,000 |
2011/9/12 |
79 |
82 |
78 |
80 |
-1.23% |
42,000 |
2011/9/9 |
78 |
82 |
77 |
81 |
+5.19% |
41,000 |
2011/9/8 |
82 |
82 |
76 |
77 |
-6.10% |
131,000 |
2011/9/7 |
83 |
98 |
82 |
82 |
+1.23% |
330,000 |
2011/9/6 |
82 |
82 |
81 |
81 |
-1.22% |
4,000 |
2011/9/5 |
82 |
82 |
81 |
82 |
-1.20% |
4,000 |
2011/9/2 |
82 |
83 |
82 |
83 |
+2.47% |
8,000 |
2011/9/1 |
81 |
81 |
81 |
81 |
-1.22% |
3,000 |
2011/8/31 |
82 |
82 |
82 |
82 |
+1.23% |
3,000 |
2011/8/30 |
84 |
84 |
81 |
81 |
-4.71% |
41,000 |
2011/8/29 |
83 |
85 |
83 |
85 |
+3.66% |
7,000 |
2011/8/26 |
80 |
82 |
79 |
82 |
+2.50% |
6,000 |
2011/8/25 |
79 |
81 |
79 |
80 |
+2.56% |
7,000 |
2011/8/23 |
79 |
80 |
78 |
78 |
-2.50% |
14,000 |
2011/8/22 |
82 |
82 |
80 |
80 |
-1.23% |
6,000 |
2011/8/19 |
83 |
83 |
81 |
81 |
-2.41% |
2,000 |
2011/8/18 |
83 |
83 |
82 |
83 |
-1.19% |
14,000 |
2011/8/17 |
87 |
90 |
81 |
84 |
-4.55% |
93,000 |
2011/8/16 |
77 |
97 |
77 |
88 |
+17.33% |
328,000 |
2011/8/15 |
75 |
75 |
75 |
75 |
+1.35% |
1,000 |
2011/8/11 |
72 |
74 |
72 |
74 |
+0.00% |
6,000 |
2011/8/10 |
75 |
75 |
74 |
74 |
+4.23% |
3,000 |
2011/8/9 |
71 |
72 |
70 |
71 |
-6.58% |
9,000 |
2011/8/8 |
79 |
79 |
75 |
76 |
-1.30% |
17,000 |
2011/8/5 |
77 |
77 |
75 |
77 |
-4.94% |
29,000 |
2011/8/4 |
81 |
81 |
80 |
81 |
-1.22% |
21,000 |
2011/8/3 |
81 |
82 |
81 |
82 |
-2.38% |
11,000 |
2011/8/2 |
83 |
84 |
83 |
84 |
+0.00% |
3,000 |
2011/8/1 |
82 |
84 |
82 |
84 |
-2.33% |
11,000 |
2011/7/27 |
86 |
86 |
86 |
86 |
-1.15% |
3,000 |
2011/7/26 |
87 |
87 |
87 |
87 |
-1.14% |
8,000 |
2011/7/25 |
88 |
89 |
88 |
88 |
-1.12% |
15,000 |
2011/7/22 |
89 |
89 |
89 |
89 |
+1.14% |
3,000 |
|