日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/9/25 |
538 |
541 |
537 |
540 |
-0.18% |
4,000 |
2012/9/24 |
548 |
548 |
541 |
541 |
+0.00% |
4,000 |
2012/9/21 |
537 |
541 |
537 |
541 |
+0.56% |
3,000 |
2012/9/20 |
529 |
546 |
529 |
538 |
-0.19% |
11,000 |
2012/9/19 |
542 |
544 |
533 |
539 |
-0.55% |
8,000 |
2012/9/18 |
542 |
542 |
542 |
542 |
-1.81% |
1,000 |
2012/9/14 |
553 |
565 |
550 |
552 |
-1.08% |
12,000 |
2012/9/13 |
560 |
565 |
558 |
558 |
+3.33% |
10,000 |
2012/9/12 |
540 |
540 |
540 |
540 |
-1.82% |
1,000 |
2012/9/10 |
550 |
550 |
550 |
550 |
-1.26% |
1,000 |
2012/9/3 |
557 |
557 |
557 |
557 |
-1.24% |
1,000 |
2012/8/31 |
591 |
591 |
560 |
564 |
+0.18% |
17,000 |
2012/8/30 |
563 |
563 |
563 |
563 |
-1.75% |
1,000 |
2012/8/29 |
573 |
573 |
573 |
573 |
+1.24% |
1,000 |
2012/8/28 |
571 |
571 |
566 |
566 |
+0.18% |
11,000 |
2012/8/27 |
570 |
585 |
565 |
565 |
-0.18% |
8,000 |
2012/8/20 |
567 |
567 |
566 |
566 |
-1.91% |
7,000 |
2012/8/16 |
577 |
577 |
577 |
577 |
-0.35% |
1,000 |
2012/8/15 |
572 |
580 |
572 |
579 |
+0.70% |
6,000 |
2012/8/14 |
566 |
575 |
566 |
575 |
+2.31% |
3,000 |
2012/8/13 |
563 |
563 |
562 |
562 |
-0.88% |
4,000 |
2012/8/10 |
567 |
567 |
567 |
567 |
-1.22% |
1,000 |
2012/8/6 |
570 |
574 |
569 |
574 |
-4.65% |
4,000 |
2012/8/2 |
610 |
610 |
600 |
602 |
-1.15% |
6,000 |
2012/8/1 |
597 |
610 |
597 |
609 |
+0.00% |
25,000 |
2012/7/31 |
603 |
614 |
603 |
609 |
+0.83% |
36,000 |
2012/7/30 |
595 |
605 |
595 |
604 |
+1.51% |
53,000 |
2012/7/27 |
600 |
603 |
595 |
595 |
-0.83% |
12,000 |
2012/7/26 |
599 |
605 |
593 |
600 |
+0.00% |
20,000 |
2012/7/25 |
599 |
606 |
599 |
600 |
+0.17% |
23,000 |
2012/7/24 |
600 |
605 |
594 |
599 |
-1.64% |
14,000 |
2012/7/23 |
600 |
613 |
600 |
609 |
+0.16% |
75,000 |
2012/7/20 |
600 |
612 |
599 |
608 |
+5.74% |
236,000 |
2012/7/19 |
575 |
575 |
575 |
575 |
+16.16% |
24,000 |
2012/7/18 |
495 |
495 |
495 |
495 |
+19.28% |
4,000 |
2012/7/17 |
391 |
415 |
390 |
415 |
+6.14% |
6,000 |
2012/7/13 |
395 |
395 |
391 |
391 |
-3.22% |
11,000 |
2012/7/11 |
404 |
404 |
404 |
404 |
+4.94% |
8,000 |
2012/7/10 |
385 |
385 |
385 |
385 |
+0.79% |
1,000 |
2012/7/4 |
382 |
382 |
382 |
382 |
-0.52% |
1,000 |
2012/7/2 |
385 |
385 |
384 |
384 |
+1.86% |
2,000 |
2012/6/28 |
377 |
377 |
377 |
377 |
-2.08% |
1,000 |
2012/6/26 |
385 |
385 |
385 |
385 |
+1.32% |
2,000 |
2012/6/25 |
380 |
380 |
380 |
380 |
+1.33% |
1,000 |
2012/6/21 |
380 |
380 |
375 |
375 |
+1.35% |
3,000 |
2012/6/20 |
370 |
370 |
370 |
370 |
+1.93% |
1,000 |
2012/6/6 |
363 |
363 |
363 |
363 |
+0.00% |
2,000 |
2012/6/5 |
363 |
363 |
363 |
363 |
+0.00% |
1,000 |
2012/6/4 |
363 |
363 |
363 |
363 |
-1.89% |
1,000 |
2012/6/1 |
367 |
370 |
367 |
370 |
-1.33% |
3,000 |
2012/5/31 |
375 |
375 |
375 |
375 |
-4.58% |
1,000 |
2012/5/30 |
367 |
393 |
367 |
393 |
-0.51% |
4,000 |
2012/5/29 |
369 |
395 |
350 |
395 |
+5.90% |
11,000 |
2012/5/28 |
356 |
373 |
356 |
373 |
+0.00% |
5,000 |
2012/5/24 |
368 |
373 |
368 |
373 |
+3.61% |
3,000 |
2012/5/22 |
360 |
360 |
360 |
360 |
-0.28% |
3,000 |
2012/5/21 |
345 |
361 |
345 |
361 |
+6.18% |
3,000 |
2012/5/18 |
370 |
370 |
340 |
340 |
-6.85% |
5,000 |
2012/5/17 |
365 |
365 |
365 |
365 |
-3.44% |
2,000 |
2012/5/15 |
380 |
388 |
378 |
378 |
-1.31% |
7,000 |
2012/5/14 |
383 |
383 |
383 |
383 |
-2.05% |
1,000 |
2012/5/11 |
391 |
391 |
391 |
391 |
+1.56% |
1,000 |
2012/5/9 |
385 |
385 |
385 |
385 |
-3.75% |
1,000 |
2012/5/7 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2012/5/2 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2012/5/1 |
400 |
400 |
400 |
400 |
+0.25% |
1,000 |
2012/4/27 |
400 |
400 |
399 |
399 |
-0.25% |
2,000 |
2012/4/26 |
391 |
400 |
391 |
400 |
+2.30% |
7,000 |
2012/4/25 |
387 |
391 |
387 |
391 |
+1.03% |
5,000 |
2012/4/24 |
375 |
387 |
375 |
387 |
+2.38% |
5,000 |
2012/4/19 |
378 |
378 |
378 |
378 |
+0.00% |
1,000 |
2012/4/17 |
371 |
378 |
371 |
378 |
+1.89% |
3,000 |
2012/4/16 |
368 |
371 |
368 |
371 |
-6.78% |
4,000 |
2012/4/9 |
398 |
398 |
398 |
398 |
+0.00% |
1,000 |
2012/4/6 |
398 |
398 |
398 |
398 |
+0.25% |
2,000 |
2012/4/5 |
397 |
397 |
396 |
397 |
+0.00% |
3,000 |
2012/4/4 |
397 |
397 |
397 |
397 |
-0.25% |
1,000 |
2012/4/3 |
380 |
398 |
380 |
398 |
+2.58% |
6,000 |
2012/4/2 |
388 |
388 |
388 |
388 |
+0.00% |
1,000 |
2012/3/30 |
387 |
388 |
387 |
388 |
+4.86% |
4,000 |
2012/3/29 |
380 |
380 |
370 |
370 |
-2.63% |
4,000 |
2012/3/27 |
380 |
380 |
380 |
380 |
+0.53% |
2,000 |
2012/3/26 |
378 |
378 |
378 |
378 |
+0.53% |
4,000 |
2012/3/23 |
369 |
376 |
369 |
376 |
-0.27% |
3,000 |
2012/3/21 |
377 |
377 |
377 |
377 |
+0.00% |
2,000 |
2012/3/16 |
377 |
377 |
377 |
377 |
+2.17% |
1,000 |
2012/3/13 |
369 |
369 |
369 |
369 |
+0.27% |
2,000 |
2012/3/12 |
360 |
368 |
360 |
368 |
+1.94% |
2,000 |
2012/3/9 |
361 |
361 |
361 |
361 |
+0.00% |
1,000 |
2012/3/8 |
361 |
361 |
361 |
361 |
+2.27% |
1,000 |
2012/3/7 |
353 |
353 |
353 |
353 |
+0.00% |
1,000 |
2012/3/6 |
353 |
353 |
353 |
353 |
+0.00% |
1,000 |
2012/3/5 |
353 |
353 |
353 |
353 |
+0.86% |
1,000 |
2012/3/2 |
332 |
355 |
332 |
350 |
-0.85% |
6,000 |
2012/3/1 |
353 |
353 |
353 |
353 |
-0.56% |
1,000 |
2012/2/29 |
355 |
355 |
351 |
355 |
-5.59% |
14,000 |
2012/2/28 |
377 |
377 |
376 |
376 |
-0.27% |
3,000 |
2012/2/27 |
377 |
377 |
377 |
377 |
+4.43% |
4,000 |
2012/2/24 |
355 |
361 |
350 |
361 |
+1.69% |
7,000 |
2012/2/23 |
351 |
355 |
351 |
355 |
+1.43% |
3,000 |
2012/2/21 |
350 |
350 |
350 |
350 |
+0.00% |
2,000 |
2012/2/17 |
350 |
350 |
350 |
350 |
+0.00% |
1,000 |
2012/2/15 |
350 |
350 |
350 |
350 |
-0.28% |
1,000 |
2012/2/14 |
349 |
351 |
349 |
351 |
+2.93% |
4,000 |
2012/2/10 |
345 |
345 |
341 |
341 |
-2.57% |
2,000 |
2012/2/9 |
350 |
350 |
350 |
350 |
+0.00% |
3,000 |
2012/2/8 |
332 |
350 |
332 |
350 |
-0.28% |
6,000 |
2012/2/7 |
351 |
351 |
351 |
351 |
+3.24% |
5,000 |
2012/2/6 |
321 |
340 |
321 |
340 |
+8.63% |
11,000 |
2012/2/3 |
313 |
313 |
313 |
313 |
+0.97% |
1,000 |
2012/2/2 |
310 |
314 |
310 |
310 |
+2.99% |
7,000 |
2012/2/1 |
304 |
304 |
301 |
301 |
-1.31% |
6,000 |
2012/1/31 |
305 |
305 |
305 |
305 |
-4.69% |
1,000 |
2012/1/26 |
314 |
320 |
314 |
320 |
+3.23% |
6,000 |
2012/1/25 |
300 |
310 |
300 |
310 |
+0.65% |
9,000 |
2012/1/24 |
308 |
308 |
308 |
308 |
+0.00% |
1,000 |
2012/1/23 |
300 |
308 |
300 |
308 |
+2.67% |
6,000 |
2012/1/20 |
305 |
305 |
300 |
300 |
+0.00% |
5,000 |
2012/1/18 |
300 |
300 |
300 |
300 |
-2.60% |
1,000 |
2012/1/10 |
308 |
308 |
308 |
308 |
+0.00% |
1,000 |
2012/1/6 |
304 |
308 |
300 |
308 |
-0.96% |
6,000 |
2012/1/5 |
303 |
311 |
303 |
311 |
+1.63% |
2,000 |
2012/1/4 |
311 |
311 |
306 |
306 |
+0.99% |
2,000 |
|