日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/11/27 |
167 |
173 |
167 |
169 |
+1.81% |
565,000 |
2012/11/26 |
167 |
168 |
165 |
166 |
-1.78% |
607,000 |
2012/11/22 |
169 |
174 |
168 |
169 |
+0.00% |
932,000 |
2012/11/21 |
177 |
178 |
167 |
169 |
-5.59% |
1,392,000 |
2012/11/20 |
178 |
179 |
177 |
179 |
+1.13% |
624,000 |
2012/11/19 |
178 |
180 |
176 |
177 |
+0.57% |
415,000 |
2012/11/16 |
174 |
177 |
172 |
176 |
+3.53% |
579,000 |
2012/11/15 |
167 |
172 |
167 |
170 |
+2.41% |
720,000 |
2012/11/14 |
162 |
169 |
162 |
166 |
+2.47% |
793,000 |
2012/11/13 |
170 |
171 |
161 |
162 |
-5.81% |
1,307,000 |
2012/11/12 |
173 |
174 |
172 |
172 |
-2.27% |
589,000 |
2012/11/9 |
175 |
178 |
174 |
176 |
-2.22% |
674,000 |
2012/11/8 |
185 |
186 |
180 |
180 |
-2.70% |
1,083,000 |
2012/11/7 |
182 |
185 |
179 |
185 |
+3.35% |
1,891,000 |
2012/11/6 |
182 |
183 |
177 |
179 |
-1.10% |
1,019,000 |
2012/11/5 |
180 |
184 |
180 |
181 |
+0.56% |
1,181,000 |
2012/11/2 |
176 |
182 |
176 |
180 |
+2.27% |
1,889,000 |
2012/11/1 |
174 |
176 |
172 |
176 |
+1.73% |
1,296,000 |
2012/10/31 |
171 |
174 |
168 |
173 |
+1.76% |
1,438,000 |
2012/10/30 |
175 |
176 |
169 |
170 |
-2.30% |
1,704,000 |
2012/10/29 |
176 |
177 |
173 |
174 |
+0.00% |
2,438,000 |
2012/10/26 |
171 |
177 |
170 |
174 |
+2.35% |
4,508,000 |
2012/10/25 |
165 |
170 |
164 |
170 |
+2.41% |
1,498,000 |
2012/10/24 |
164 |
168 |
163 |
166 |
+0.00% |
1,156,000 |
2012/10/23 |
168 |
168 |
164 |
166 |
-1.19% |
1,125,000 |
2012/10/22 |
166 |
168 |
164 |
168 |
+0.60% |
1,143,000 |
2012/10/19 |
166 |
168 |
165 |
167 |
+0.60% |
1,377,000 |
2012/10/18 |
164 |
167 |
161 |
166 |
+1.84% |
2,412,000 |
2012/10/17 |
162 |
165 |
161 |
163 |
+0.62% |
2,279,000 |
2012/10/16 |
163 |
163 |
160 |
162 |
-0.61% |
1,448,000 |
2012/10/15 |
157 |
163 |
157 |
163 |
+7.24% |
3,414,000 |
2012/10/12 |
146 |
152 |
145 |
152 |
+4.11% |
879,000 |
2012/10/11 |
145 |
147 |
143 |
146 |
-1.35% |
727,000 |
2012/10/10 |
150 |
151 |
146 |
148 |
-2.63% |
816,000 |
2012/10/9 |
148 |
152 |
147 |
152 |
+2.01% |
862,000 |
2012/10/5 |
144 |
149 |
144 |
149 |
+0.68% |
1,010,000 |
2012/10/4 |
140 |
149 |
139 |
148 |
+6.47% |
1,799,000 |
2012/10/3 |
133 |
140 |
133 |
139 |
+3.73% |
1,095,000 |
2012/10/2 |
136 |
137 |
134 |
134 |
-2.19% |
469,000 |
2012/10/1 |
138 |
138 |
133 |
137 |
-0.72% |
794,000 |
2012/9/28 |
140 |
140 |
138 |
138 |
+0.73% |
925,000 |
2012/9/27 |
135 |
138 |
135 |
137 |
+1.48% |
1,044,000 |
2012/9/26 |
137 |
140 |
134 |
135 |
-2.88% |
1,200,000 |
2012/9/25 |
136 |
140 |
136 |
139 |
-0.71% |
1,227,000 |
2012/9/24 |
145 |
146 |
139 |
140 |
-4.11% |
1,346,000 |
2012/9/21 |
146 |
148 |
144 |
146 |
+0.00% |
1,172,000 |
2012/9/20 |
147 |
148 |
145 |
146 |
-1.35% |
934,000 |
2012/9/19 |
151 |
151 |
148 |
148 |
-2.63% |
1,723,000 |
2012/9/18 |
155 |
155 |
150 |
152 |
-3.18% |
1,636,000 |
2012/9/14 |
160 |
160 |
156 |
157 |
-1.26% |
1,032,000 |
2012/9/13 |
159 |
162 |
158 |
159 |
+0.00% |
1,288,000 |
2012/9/12 |
157 |
160 |
157 |
159 |
+0.63% |
1,255,000 |
2012/9/11 |
160 |
160 |
157 |
158 |
-1.25% |
876,000 |
2012/9/10 |
161 |
162 |
159 |
160 |
-1.23% |
612,000 |
2012/9/7 |
162 |
164 |
161 |
162 |
+1.25% |
1,495,000 |
2012/9/6 |
150 |
160 |
150 |
160 |
+5.96% |
1,491,000 |
2012/9/5 |
153 |
153 |
150 |
151 |
+0.00% |
644,000 |
2012/9/4 |
155 |
155 |
149 |
151 |
-2.58% |
745,000 |
2012/9/3 |
158 |
160 |
154 |
155 |
-1.27% |
1,228,000 |
2012/8/31 |
161 |
161 |
156 |
157 |
-2.48% |
1,447,000 |
2012/8/30 |
162 |
163 |
159 |
161 |
-1.83% |
1,194,000 |
2012/8/29 |
157 |
164 |
155 |
164 |
+4.46% |
1,517,000 |
2012/8/28 |
162 |
163 |
157 |
157 |
-3.68% |
1,133,000 |
2012/8/27 |
160 |
164 |
160 |
163 |
+1.88% |
1,896,000 |
2012/8/24 |
157 |
161 |
157 |
160 |
+0.63% |
1,407,000 |
2012/8/23 |
154 |
159 |
153 |
159 |
+2.58% |
1,366,000 |
2012/8/22 |
156 |
157 |
152 |
155 |
-1.27% |
1,228,000 |
2012/8/21 |
155 |
158 |
155 |
157 |
+1.95% |
1,989,000 |
2012/8/20 |
156 |
157 |
153 |
154 |
-0.65% |
760,000 |
2012/8/17 |
152 |
157 |
152 |
155 |
+1.97% |
1,139,000 |
2012/8/16 |
149 |
152 |
149 |
152 |
+2.70% |
657,000 |
2012/8/15 |
153 |
154 |
148 |
148 |
-3.27% |
876,000 |
2012/8/14 |
154 |
154 |
149 |
153 |
-1.92% |
1,172,000 |
2012/8/13 |
157 |
158 |
154 |
156 |
-0.64% |
766,000 |
2012/8/10 |
159 |
159 |
152 |
157 |
-1.26% |
1,354,000 |
2012/8/9 |
155 |
159 |
154 |
159 |
+3.25% |
2,807,000 |
2012/8/8 |
150 |
155 |
149 |
154 |
+3.36% |
2,406,000 |
2012/8/7 |
146 |
150 |
146 |
149 |
+2.05% |
2,360,000 |
2012/8/6 |
146 |
149 |
145 |
146 |
+1.39% |
1,013,000 |
2012/8/3 |
144 |
145 |
143 |
144 |
-2.04% |
1,084,000 |
2012/8/2 |
144 |
148 |
143 |
147 |
+1.38% |
2,237,000 |
2012/8/1 |
146 |
146 |
143 |
145 |
+1.40% |
908,000 |
2012/7/31 |
143 |
146 |
141 |
143 |
+0.00% |
1,003,000 |
2012/7/30 |
149 |
149 |
142 |
143 |
-2.72% |
1,398,000 |
2012/7/27 |
140 |
147 |
139 |
147 |
+5.00% |
3,871,000 |
2012/7/26 |
140 |
140 |
137 |
140 |
+0.72% |
1,049,000 |
2012/7/25 |
140 |
140 |
137 |
139 |
-0.71% |
1,451,000 |
2012/7/24 |
137 |
141 |
134 |
140 |
+2.19% |
2,099,000 |
2012/7/23 |
138 |
142 |
137 |
137 |
-1.44% |
3,217,000 |
2012/7/20 |
139 |
141 |
137 |
139 |
+0.00% |
3,013,000 |
2012/7/19 |
134 |
139 |
134 |
139 |
+3.73% |
2,020,000 |
2012/7/18 |
137 |
137 |
131 |
134 |
-1.47% |
2,098,000 |
2012/7/17 |
136 |
138 |
134 |
136 |
+2.26% |
3,216,000 |
2012/7/13 |
126 |
135 |
125 |
133 |
+9.02% |
5,542,000 |
2012/7/12 |
127 |
127 |
122 |
122 |
-3.17% |
738,000 |
2012/7/11 |
126 |
127 |
125 |
126 |
-1.56% |
862,000 |
2012/7/10 |
133 |
134 |
127 |
128 |
-3.76% |
1,007,000 |
2012/7/9 |
134 |
135 |
132 |
133 |
-1.48% |
835,000 |
2012/7/6 |
136 |
138 |
134 |
135 |
-1.46% |
1,104,000 |
2012/7/5 |
139 |
140 |
135 |
137 |
-0.72% |
2,149,000 |
2012/7/4 |
130 |
139 |
128 |
138 |
+7.81% |
4,426,000 |
2012/7/3 |
129 |
130 |
127 |
128 |
-0.78% |
1,366,000 |
2012/7/2 |
131 |
132 |
127 |
129 |
+0.78% |
2,065,000 |
2012/6/29 |
122 |
130 |
121 |
128 |
+4.92% |
2,346,000 |
2012/6/28 |
120 |
124 |
120 |
122 |
+2.52% |
1,900,000 |
2012/6/27 |
120 |
121 |
117 |
119 |
-0.83% |
1,433,000 |
2012/6/26 |
124 |
125 |
119 |
120 |
-3.23% |
1,569,000 |
2012/6/25 |
127 |
127 |
123 |
124 |
-1.59% |
1,382,000 |
2012/6/22 |
123 |
129 |
123 |
126 |
+0.00% |
1,370,000 |
2012/6/21 |
124 |
128 |
123 |
126 |
+1.61% |
1,334,000 |
2012/6/20 |
125 |
126 |
123 |
124 |
+0.00% |
783,000 |
2012/6/19 |
125 |
126 |
124 |
124 |
+0.00% |
839,000 |
2012/6/18 |
124 |
127 |
123 |
124 |
+1.64% |
916,000 |
2012/6/15 |
122 |
124 |
120 |
122 |
+0.00% |
439,000 |
2012/6/14 |
123 |
124 |
122 |
122 |
-1.61% |
404,000 |
2012/6/13 |
128 |
128 |
124 |
124 |
-3.12% |
570,000 |
2012/6/12 |
123 |
130 |
123 |
128 |
+0.00% |
624,000 |
2012/6/11 |
128 |
129 |
126 |
128 |
+2.40% |
450,000 |
2012/6/8 |
127 |
127 |
123 |
125 |
-2.34% |
663,000 |
2012/6/7 |
131 |
132 |
126 |
128 |
-0.78% |
992,000 |
2012/6/6 |
126 |
129 |
125 |
129 |
+3.20% |
740,000 |
2012/6/5 |
126 |
126 |
123 |
125 |
+1.63% |
650,000 |
2012/6/4 |
125 |
125 |
122 |
123 |
-4.65% |
716,000 |
|