日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/8/30 |
577 |
578 |
577 |
578 |
+0.17% |
9,400 |
2012/8/29 |
577 |
577 |
577 |
577 |
+0.00% |
4,900 |
2012/8/28 |
577 |
577 |
577 |
577 |
+0.00% |
12,500 |
2012/8/27 |
577 |
577 |
577 |
577 |
+0.00% |
7,800 |
2012/8/24 |
577 |
577 |
577 |
577 |
+0.00% |
4,100 |
2012/8/23 |
577 |
577 |
577 |
577 |
-0.17% |
16,700 |
2012/8/22 |
577 |
578 |
577 |
578 |
+0.17% |
20,000 |
2012/8/21 |
577 |
577 |
577 |
577 |
+0.00% |
9,900 |
2012/8/20 |
577 |
577 |
577 |
577 |
+0.00% |
5,300 |
2012/8/17 |
577 |
577 |
577 |
577 |
+0.00% |
8,300 |
2012/8/16 |
577 |
577 |
577 |
577 |
+0.00% |
8,800 |
2012/8/15 |
577 |
577 |
577 |
577 |
+0.00% |
3,300 |
2012/8/14 |
577 |
577 |
577 |
577 |
+0.00% |
4,500 |
2012/8/13 |
577 |
577 |
577 |
577 |
-0.17% |
2,800 |
2012/8/10 |
578 |
579 |
577 |
578 |
+0.00% |
17,500 |
2012/8/9 |
577 |
578 |
577 |
578 |
+0.17% |
9,700 |
2012/8/8 |
577 |
577 |
577 |
577 |
+0.00% |
8,200 |
2012/8/7 |
577 |
577 |
577 |
577 |
+0.00% |
17,600 |
2012/8/6 |
577 |
577 |
577 |
577 |
-0.17% |
8,400 |
2012/8/3 |
577 |
578 |
577 |
578 |
+0.17% |
19,500 |
2012/8/2 |
577 |
578 |
577 |
577 |
+0.00% |
27,800 |
2012/8/1 |
577 |
577 |
577 |
577 |
+0.00% |
17,100 |
2012/7/31 |
577 |
577 |
576 |
577 |
+0.00% |
59,100 |
2012/7/30 |
577 |
577 |
577 |
577 |
+0.00% |
3,200 |
2012/7/27 |
577 |
577 |
577 |
577 |
+0.00% |
1,700 |
2012/7/26 |
577 |
577 |
577 |
577 |
+0.00% |
1,500 |
2012/7/25 |
577 |
577 |
577 |
577 |
+0.00% |
25,200 |
2012/7/24 |
577 |
578 |
577 |
577 |
+0.00% |
7,700 |
2012/7/23 |
576 |
577 |
576 |
577 |
+0.17% |
9,200 |
2012/7/20 |
576 |
576 |
576 |
576 |
+0.00% |
4,900 |
2012/7/19 |
576 |
576 |
576 |
576 |
+0.00% |
4,400 |
2012/7/18 |
576 |
576 |
576 |
576 |
+0.00% |
15,100 |
2012/7/17 |
576 |
576 |
576 |
576 |
+0.00% |
43,500 |
2012/7/13 |
576 |
576 |
576 |
576 |
+0.00% |
7,500 |
2012/7/12 |
576 |
576 |
576 |
576 |
+0.00% |
14,700 |
2012/7/11 |
576 |
577 |
576 |
576 |
+0.00% |
17,600 |
2012/7/10 |
576 |
576 |
576 |
576 |
+0.00% |
1,000 |
2012/7/9 |
576 |
577 |
576 |
576 |
+0.00% |
8,000 |
2012/7/6 |
576 |
576 |
576 |
576 |
+0.00% |
1,000 |
2012/7/5 |
576 |
576 |
576 |
576 |
+0.00% |
5,400 |
2012/7/4 |
576 |
576 |
576 |
576 |
+0.00% |
25,800 |
2012/7/3 |
576 |
576 |
576 |
576 |
+0.00% |
10,000 |
2012/7/2 |
576 |
576 |
576 |
576 |
+0.00% |
11,400 |
2012/6/29 |
576 |
577 |
576 |
576 |
+0.00% |
3,400 |
2012/6/28 |
576 |
576 |
576 |
576 |
+0.00% |
4,200 |
2012/6/27 |
576 |
576 |
576 |
576 |
+0.00% |
4,500 |
2012/6/26 |
576 |
576 |
576 |
576 |
+0.00% |
8,300 |
2012/6/25 |
576 |
576 |
576 |
576 |
+0.00% |
8,200 |
2012/6/22 |
576 |
577 |
576 |
576 |
+0.00% |
500 |
2012/6/21 |
576 |
576 |
576 |
576 |
+0.00% |
1,000 |
2012/6/20 |
576 |
576 |
576 |
576 |
+0.00% |
10,000 |
2012/6/19 |
576 |
576 |
576 |
576 |
+0.00% |
800 |
2012/6/18 |
576 |
577 |
576 |
576 |
+0.00% |
6,700 |
2012/6/15 |
576 |
577 |
576 |
576 |
-0.17% |
1,300 |
2012/6/14 |
576 |
577 |
576 |
577 |
+0.00% |
1,300 |
2012/6/13 |
576 |
577 |
576 |
577 |
+0.17% |
1,900 |
2012/6/12 |
576 |
577 |
576 |
576 |
+0.00% |
3,800 |
2012/6/11 |
576 |
577 |
576 |
576 |
+0.00% |
56,000 |
2012/6/8 |
576 |
576 |
576 |
576 |
+0.00% |
7,400 |
2012/6/7 |
576 |
576 |
576 |
576 |
+0.00% |
15,500 |
2012/6/6 |
576 |
577 |
576 |
576 |
+0.00% |
13,900 |
2012/6/5 |
576 |
576 |
576 |
576 |
+0.00% |
9,000 |
2012/6/4 |
575 |
577 |
575 |
576 |
+0.17% |
28,400 |
2012/6/1 |
574 |
575 |
574 |
575 |
+0.17% |
10,200 |
2012/5/31 |
574 |
578 |
574 |
574 |
+0.17% |
122,700 |
2012/5/30 |
573 |
574 |
573 |
573 |
-0.17% |
228,400 |
2012/5/29 |
572 |
574 |
572 |
574 |
+0.35% |
92,000 |
2012/5/28 |
574 |
574 |
571 |
572 |
-1.21% |
204,500 |
2012/5/25 |
578 |
579 |
578 |
579 |
+0.17% |
111,500 |
2012/5/24 |
578 |
579 |
578 |
578 |
+0.00% |
145,800 |
2012/5/23 |
578 |
579 |
578 |
578 |
+0.00% |
92,700 |
2012/5/22 |
578 |
579 |
578 |
578 |
+0.00% |
171,100 |
2012/5/21 |
578 |
579 |
578 |
578 |
+0.00% |
217,800 |
2012/5/18 |
578 |
579 |
578 |
578 |
+0.00% |
79,500 |
2012/5/17 |
578 |
579 |
578 |
578 |
+0.00% |
956,900 |
2012/5/16 |
578 |
579 |
578 |
578 |
+0.00% |
113,800 |
2012/5/15 |
579 |
579 |
578 |
578 |
+0.00% |
108,000 |
2012/5/14 |
578 |
579 |
578 |
578 |
+0.00% |
188,700 |
2012/5/11 |
578 |
579 |
578 |
578 |
+0.00% |
197,200 |
2012/5/10 |
578 |
579 |
578 |
578 |
-0.17% |
96,100 |
2012/5/9 |
578 |
579 |
578 |
579 |
+0.17% |
169,100 |
2012/5/8 |
578 |
579 |
578 |
578 |
+0.00% |
170,300 |
2012/5/7 |
578 |
578 |
578 |
578 |
+0.00% |
301,300 |
2012/5/2 |
578 |
579 |
578 |
578 |
+0.00% |
385,800 |
2012/5/1 |
579 |
579 |
578 |
578 |
+0.00% |
288,800 |
2012/4/27 |
579 |
579 |
578 |
578 |
+0.00% |
518,700 |
2012/4/26 |
578 |
579 |
578 |
578 |
-0.17% |
384,200 |
2012/4/25 |
577 |
579 |
577 |
579 |
+0.35% |
1,090,300 |
2012/4/24 |
577 |
578 |
577 |
577 |
+0.00% |
968,800 |
2012/4/23 |
577 |
578 |
577 |
577 |
-0.17% |
988,000 |
2012/4/20 |
578 |
578 |
577 |
578 |
+0.00% |
720,200 |
2012/4/19 |
578 |
578 |
577 |
578 |
+0.17% |
870,700 |
2012/4/18 |
578 |
578 |
577 |
577 |
+0.00% |
965,600 |
2012/4/17 |
580 |
580 |
577 |
577 |
+12.70% |
3,478,600 |
2012/4/16 |
512 |
512 |
512 |
512 |
+18.52% |
48,600 |
2012/4/13 |
429 |
432 |
429 |
432 |
+0.70% |
21,400 |
2012/4/12 |
428 |
430 |
423 |
429 |
+0.23% |
14,900 |
2012/4/11 |
427 |
428 |
420 |
428 |
+0.23% |
37,700 |
2012/4/10 |
426 |
431 |
425 |
427 |
+0.00% |
23,200 |
2012/4/9 |
430 |
434 |
425 |
427 |
-1.84% |
43,700 |
2012/4/6 |
435 |
436 |
429 |
435 |
+0.00% |
30,100 |
2012/4/5 |
428 |
435 |
423 |
435 |
-0.68% |
41,500 |
2012/4/4 |
439 |
439 |
430 |
438 |
-0.45% |
59,300 |
2012/4/3 |
435 |
440 |
435 |
440 |
+0.46% |
54,200 |
2012/4/2 |
438 |
439 |
433 |
438 |
+1.86% |
65,400 |
2012/3/30 |
427 |
430 |
425 |
430 |
+0.94% |
56,700 |
2012/3/29 |
421 |
427 |
421 |
426 |
+1.43% |
88,300 |
2012/3/28 |
412 |
420 |
411 |
420 |
+1.69% |
89,600 |
2012/3/27 |
413 |
414 |
412 |
413 |
-0.24% |
32,400 |
2012/3/26 |
413 |
414 |
411 |
414 |
+0.24% |
19,900 |
2012/3/23 |
411 |
414 |
410 |
413 |
+0.24% |
40,900 |
2012/3/22 |
410 |
413 |
410 |
412 |
+0.73% |
61,700 |
2012/3/21 |
409 |
412 |
408 |
409 |
-0.24% |
59,400 |
2012/3/19 |
410 |
410 |
406 |
410 |
-0.97% |
85,800 |
2012/3/16 |
412 |
414 |
411 |
414 |
+0.73% |
34,600 |
2012/3/15 |
415 |
415 |
409 |
411 |
-0.96% |
48,100 |
2012/3/14 |
411 |
415 |
411 |
415 |
+0.73% |
47,000 |
2012/3/13 |
414 |
415 |
410 |
412 |
+0.00% |
71,800 |
2012/3/12 |
413 |
414 |
411 |
412 |
+0.49% |
40,700 |
2012/3/9 |
406 |
410 |
405 |
410 |
+0.99% |
44,700 |
2012/3/8 |
405 |
407 |
403 |
406 |
+0.25% |
18,900 |
2012/3/7 |
404 |
406 |
403 |
405 |
-0.74% |
30,200 |
2012/3/6 |
410 |
410 |
406 |
408 |
-0.49% |
11,900 |
|