日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/6/11 |
249 |
249 |
249 |
249 |
+0.00% |
1,000 |
2012/6/7 |
249 |
249 |
249 |
249 |
+0.00% |
5,000 |
2012/6/6 |
249 |
249 |
249 |
249 |
+0.00% |
1,000 |
2012/6/5 |
249 |
249 |
249 |
249 |
+0.00% |
2,000 |
2012/6/4 |
249 |
249 |
249 |
249 |
+0.00% |
1,000 |
2012/6/1 |
249 |
249 |
249 |
249 |
+0.00% |
2,000 |
2012/5/31 |
249 |
249 |
249 |
249 |
+0.00% |
2,000 |
2012/5/30 |
249 |
249 |
249 |
249 |
+0.00% |
3,000 |
2012/5/28 |
249 |
249 |
249 |
249 |
+0.00% |
9,000 |
2012/5/25 |
249 |
249 |
249 |
249 |
-0.40% |
5,000 |
2012/5/24 |
250 |
250 |
250 |
250 |
+0.40% |
5,000 |
2012/5/23 |
249 |
249 |
249 |
249 |
+0.00% |
38,000 |
2012/5/21 |
249 |
249 |
249 |
249 |
+0.00% |
5,000 |
2012/5/18 |
249 |
249 |
249 |
249 |
+0.40% |
10,000 |
2012/5/16 |
247 |
249 |
247 |
248 |
+0.40% |
74,000 |
2012/5/15 |
247 |
247 |
247 |
247 |
+0.00% |
1,000 |
2012/5/14 |
247 |
247 |
247 |
247 |
-0.40% |
17,000 |
2012/5/11 |
248 |
248 |
248 |
248 |
+0.00% |
3,000 |
2012/5/10 |
248 |
248 |
248 |
248 |
+0.40% |
1,000 |
2012/5/7 |
247 |
247 |
247 |
247 |
+0.00% |
22,000 |
2012/5/2 |
248 |
248 |
247 |
247 |
+0.00% |
8,000 |
2012/4/26 |
248 |
248 |
247 |
247 |
-0.40% |
3,000 |
2012/4/25 |
248 |
248 |
248 |
248 |
+0.00% |
30,000 |
2012/4/24 |
248 |
248 |
248 |
248 |
+0.00% |
36,000 |
2012/4/23 |
248 |
248 |
248 |
248 |
+0.00% |
2,000 |
2012/4/20 |
248 |
248 |
248 |
248 |
+0.00% |
6,000 |
2012/4/19 |
248 |
248 |
248 |
248 |
+0.00% |
1,000 |
2012/4/18 |
249 |
249 |
248 |
248 |
+0.00% |
6,000 |
2012/4/17 |
248 |
248 |
248 |
248 |
+0.00% |
48,000 |
2012/4/16 |
248 |
248 |
248 |
248 |
+0.00% |
1,000 |
2012/4/13 |
248 |
248 |
248 |
248 |
+0.00% |
72,000 |
2012/4/11 |
248 |
248 |
248 |
248 |
+0.00% |
34,000 |
2012/4/10 |
248 |
248 |
248 |
248 |
+0.00% |
10,000 |
2012/4/6 |
248 |
248 |
248 |
248 |
+0.00% |
9,000 |
2012/4/5 |
248 |
248 |
248 |
248 |
+0.00% |
1,000 |
2012/4/3 |
247 |
248 |
247 |
248 |
+0.40% |
9,000 |
2012/4/2 |
247 |
247 |
247 |
247 |
+0.00% |
2,000 |
2012/3/30 |
247 |
247 |
247 |
247 |
+0.00% |
2,000 |
2012/3/29 |
248 |
248 |
247 |
247 |
+0.00% |
2,000 |
2012/3/28 |
247 |
247 |
247 |
247 |
-0.40% |
3,000 |
2012/3/27 |
248 |
248 |
248 |
248 |
-0.40% |
1,000 |
2012/3/26 |
247 |
249 |
247 |
249 |
+0.40% |
22,000 |
2012/3/23 |
247 |
248 |
247 |
248 |
+0.40% |
2,000 |
2012/3/22 |
247 |
247 |
247 |
247 |
+0.00% |
1,000 |
2012/3/21 |
247 |
247 |
247 |
247 |
+0.00% |
1,000 |
2012/3/19 |
247 |
247 |
247 |
247 |
+0.00% |
3,000 |
2012/3/16 |
247 |
247 |
247 |
247 |
+0.41% |
7,000 |
2012/3/15 |
246 |
246 |
246 |
246 |
+0.00% |
6,000 |
2012/3/14 |
247 |
247 |
246 |
246 |
+0.00% |
4,000 |
2012/3/13 |
246 |
246 |
246 |
246 |
+0.00% |
4,000 |
2012/3/12 |
246 |
247 |
246 |
246 |
-0.40% |
41,000 |
2012/3/9 |
246 |
247 |
246 |
247 |
+0.00% |
4,000 |
2012/3/8 |
247 |
247 |
247 |
247 |
+0.41% |
1,000 |
2012/3/7 |
246 |
246 |
246 |
246 |
-0.81% |
4,000 |
2012/3/6 |
247 |
248 |
245 |
248 |
+0.40% |
74,000 |
2012/3/5 |
247 |
247 |
247 |
247 |
+0.00% |
39,000 |
2012/3/2 |
247 |
247 |
247 |
247 |
+0.00% |
29,000 |
2012/3/1 |
249 |
249 |
247 |
247 |
-0.80% |
20,000 |
2012/2/29 |
249 |
250 |
249 |
249 |
+0.00% |
44,000 |
2012/2/28 |
249 |
249 |
249 |
249 |
+0.00% |
27,000 |
2012/2/27 |
249 |
250 |
249 |
249 |
+0.00% |
36,000 |
2012/2/24 |
249 |
250 |
249 |
249 |
+0.00% |
75,000 |
2012/2/23 |
249 |
250 |
249 |
249 |
+0.00% |
37,000 |
2012/2/22 |
250 |
250 |
249 |
249 |
-0.40% |
30,000 |
2012/2/21 |
249 |
250 |
249 |
250 |
+0.40% |
24,000 |
2012/2/20 |
249 |
250 |
249 |
249 |
+0.00% |
60,000 |
2012/2/17 |
249 |
250 |
249 |
249 |
+0.00% |
49,000 |
2012/2/16 |
249 |
250 |
249 |
249 |
+0.00% |
94,000 |
2012/2/15 |
250 |
250 |
249 |
249 |
+0.00% |
66,000 |
2012/2/14 |
249 |
250 |
249 |
249 |
+0.00% |
72,000 |
2012/2/13 |
249 |
249 |
249 |
249 |
+0.00% |
1,168,000 |
2012/2/10 |
250 |
250 |
249 |
249 |
+0.00% |
107,000 |
2012/2/9 |
249 |
249 |
249 |
249 |
+0.00% |
152,000 |
2012/2/8 |
249 |
250 |
249 |
249 |
+0.00% |
82,000 |
2012/2/7 |
249 |
249 |
249 |
249 |
+0.40% |
510,000 |
2012/2/6 |
249 |
250 |
248 |
248 |
-0.40% |
969,000 |
2012/2/3 |
249 |
249 |
249 |
249 |
+0.00% |
172,000 |
2012/2/2 |
249 |
249 |
249 |
249 |
+0.00% |
354,000 |
2012/2/1 |
249 |
249 |
249 |
249 |
+0.00% |
205,000 |
2012/1/31 |
249 |
249 |
249 |
249 |
+0.00% |
177,000 |
2012/1/30 |
249 |
250 |
249 |
249 |
+0.00% |
745,000 |
2012/1/27 |
249 |
249 |
249 |
249 |
+0.00% |
378,000 |
2012/1/26 |
249 |
249 |
248 |
249 |
+0.00% |
2,278,000 |
2012/1/25 |
248 |
249 |
248 |
249 |
+0.40% |
837,000 |
2012/1/24 |
248 |
249 |
248 |
248 |
+5.53% |
2,274,000 |
2012/1/23 |
235 |
235 |
235 |
235 |
+27.03% |
132,000 |
2012/1/20 |
185 |
185 |
185 |
185 |
+37.04% |
11,000 |
2012/1/19 |
138 |
139 |
135 |
135 |
-2.88% |
76,000 |
2012/1/18 |
141 |
142 |
136 |
139 |
-0.71% |
128,000 |
2012/1/17 |
127 |
146 |
127 |
140 |
+10.24% |
510,000 |
2012/1/16 |
125 |
127 |
124 |
127 |
+0.79% |
71,000 |
2012/1/13 |
124 |
127 |
124 |
126 |
+1.61% |
35,000 |
2012/1/12 |
121 |
124 |
120 |
124 |
+2.48% |
18,000 |
2012/1/11 |
123 |
123 |
121 |
121 |
-1.63% |
57,000 |
2012/1/10 |
125 |
125 |
123 |
123 |
-1.60% |
30,000 |
2012/1/6 |
122 |
125 |
122 |
125 |
+0.81% |
12,000 |
2012/1/5 |
124 |
124 |
124 |
124 |
+0.00% |
4,000 |
2012/1/4 |
123 |
124 |
122 |
124 |
+0.00% |
43,000 |
2011/12/30 |
122 |
125 |
122 |
124 |
+0.81% |
27,000 |
2011/12/29 |
121 |
125 |
121 |
123 |
+1.65% |
22,000 |
2011/12/28 |
120 |
121 |
120 |
121 |
+0.83% |
17,000 |
2011/12/27 |
120 |
121 |
117 |
120 |
+0.00% |
42,000 |
2011/12/26 |
123 |
123 |
120 |
120 |
-1.64% |
33,000 |
2011/12/22 |
122 |
123 |
122 |
122 |
-1.61% |
7,000 |
2011/12/21 |
123 |
125 |
123 |
124 |
+0.81% |
18,000 |
2011/12/20 |
121 |
123 |
121 |
123 |
+0.82% |
8,000 |
2011/12/19 |
125 |
125 |
121 |
122 |
-1.61% |
20,000 |
2011/12/16 |
124 |
126 |
121 |
124 |
+0.00% |
25,000 |
2011/12/15 |
126 |
129 |
124 |
124 |
-1.59% |
84,000 |
2011/12/14 |
126 |
128 |
124 |
126 |
+0.00% |
58,000 |
2011/12/13 |
127 |
128 |
126 |
126 |
-1.56% |
33,000 |
2011/12/12 |
131 |
131 |
126 |
128 |
-0.78% |
25,000 |
2011/12/9 |
128 |
129 |
127 |
129 |
+0.00% |
23,000 |
2011/12/8 |
128 |
129 |
125 |
129 |
+0.00% |
31,000 |
2011/12/7 |
127 |
129 |
125 |
129 |
+1.57% |
38,000 |
2011/12/6 |
128 |
128 |
126 |
127 |
+0.79% |
44,000 |
2011/12/5 |
125 |
128 |
124 |
126 |
+1.61% |
71,000 |
2011/12/2 |
123 |
124 |
118 |
124 |
+0.00% |
38,000 |
2011/12/1 |
121 |
125 |
121 |
124 |
+4.20% |
57,000 |
2011/11/30 |
119 |
119 |
117 |
119 |
+0.00% |
25,000 |
2011/11/29 |
119 |
120 |
118 |
119 |
+2.59% |
26,000 |
2011/11/28 |
112 |
116 |
112 |
116 |
+4.50% |
35,000 |
2011/11/25 |
110 |
112 |
110 |
111 |
+0.91% |
20,000 |
|