日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/7/25 |
343 |
343 |
343 |
343 |
+0.00% |
9,000 |
2012/7/24 |
343 |
343 |
343 |
343 |
+0.00% |
5,000 |
2012/7/13 |
343 |
343 |
343 |
343 |
+0.00% |
2,000 |
2012/7/5 |
343 |
343 |
343 |
343 |
+0.00% |
2,000 |
2012/7/4 |
343 |
343 |
343 |
343 |
+0.00% |
3,000 |
2012/7/2 |
343 |
343 |
343 |
343 |
+0.00% |
6,000 |
2012/6/29 |
343 |
343 |
343 |
343 |
+0.00% |
2,000 |
2012/6/28 |
343 |
343 |
343 |
343 |
+0.00% |
6,000 |
2012/6/8 |
343 |
343 |
343 |
343 |
+0.29% |
2,000 |
2012/6/4 |
342 |
342 |
342 |
342 |
+0.00% |
4,000 |
2012/5/31 |
342 |
342 |
342 |
342 |
+0.00% |
4,000 |
2012/5/24 |
342 |
342 |
342 |
342 |
+0.00% |
1,000 |
2012/5/18 |
342 |
342 |
342 |
342 |
+0.00% |
1,000 |
2012/5/16 |
342 |
342 |
342 |
342 |
+0.00% |
2,000 |
2012/5/14 |
342 |
342 |
342 |
342 |
+0.00% |
3,000 |
2012/4/23 |
342 |
342 |
342 |
342 |
+0.00% |
3,000 |
2012/4/5 |
342 |
342 |
342 |
342 |
+0.00% |
9,000 |
2012/3/27 |
342 |
342 |
342 |
342 |
+0.00% |
1,000 |
2012/3/26 |
342 |
342 |
342 |
342 |
-0.29% |
4,000 |
2012/3/23 |
343 |
343 |
343 |
343 |
+0.29% |
1,000 |
2012/3/22 |
342 |
342 |
342 |
342 |
+0.00% |
7,000 |
2012/3/15 |
342 |
342 |
342 |
342 |
-0.87% |
5,000 |
2012/3/14 |
345 |
345 |
345 |
345 |
+0.88% |
1,000 |
2012/3/13 |
342 |
342 |
342 |
342 |
+0.00% |
1,000 |
2012/3/12 |
342 |
343 |
342 |
342 |
+0.00% |
7,000 |
2012/3/7 |
342 |
342 |
342 |
342 |
+0.00% |
3,000 |
2012/3/2 |
342 |
342 |
342 |
342 |
+0.00% |
5,000 |
2012/3/1 |
342 |
342 |
342 |
342 |
+0.00% |
10,000 |
2012/2/29 |
342 |
342 |
342 |
342 |
-0.29% |
21,000 |
2012/2/28 |
342 |
343 |
342 |
343 |
-0.29% |
38,000 |
2012/2/27 |
344 |
344 |
344 |
344 |
+0.00% |
16,000 |
2012/2/24 |
344 |
344 |
344 |
344 |
+0.00% |
5,000 |
2012/2/23 |
344 |
344 |
344 |
344 |
+0.00% |
159,000 |
2012/2/22 |
344 |
344 |
344 |
344 |
+0.00% |
8,000 |
2012/2/21 |
344 |
344 |
344 |
344 |
+0.00% |
25,000 |
2012/2/20 |
344 |
344 |
344 |
344 |
+0.00% |
3,000 |
2012/2/17 |
344 |
345 |
344 |
344 |
+0.00% |
90,000 |
2012/2/16 |
344 |
344 |
344 |
344 |
+0.00% |
17,000 |
2012/2/15 |
344 |
344 |
344 |
344 |
+0.00% |
95,000 |
2012/2/14 |
344 |
344 |
344 |
344 |
+0.00% |
20,000 |
2012/2/13 |
344 |
344 |
344 |
344 |
+0.00% |
3,000 |
2012/2/10 |
344 |
344 |
344 |
344 |
+0.00% |
26,000 |
2012/2/9 |
344 |
344 |
344 |
344 |
+0.00% |
247,000 |
2012/2/8 |
343 |
344 |
343 |
344 |
+0.29% |
35,000 |
2012/2/7 |
343 |
343 |
343 |
343 |
+0.00% |
18,000 |
2012/2/6 |
343 |
343 |
343 |
343 |
-0.29% |
163,000 |
2012/2/3 |
343 |
344 |
343 |
344 |
+0.29% |
262,000 |
2012/2/2 |
343 |
343 |
343 |
343 |
+0.00% |
67,000 |
2012/2/1 |
343 |
344 |
343 |
343 |
+0.00% |
73,000 |
2012/1/31 |
343 |
344 |
343 |
343 |
+0.00% |
113,000 |
2012/1/30 |
343 |
344 |
343 |
343 |
+0.00% |
122,000 |
2012/1/27 |
343 |
343 |
343 |
343 |
+0.00% |
58,000 |
2012/1/26 |
343 |
344 |
343 |
343 |
+0.00% |
235,000 |
2012/1/25 |
343 |
343 |
343 |
343 |
+0.00% |
91,000 |
2012/1/24 |
343 |
344 |
343 |
343 |
-0.29% |
257,000 |
2012/1/23 |
343 |
344 |
343 |
344 |
+10.61% |
799,000 |
2012/1/20 |
311 |
311 |
311 |
311 |
+34.63% |
7,000 |
2012/1/19 |
231 |
231 |
231 |
231 |
+0.43% |
2,000 |
2012/1/18 |
230 |
230 |
230 |
230 |
+0.00% |
1,000 |
2012/1/17 |
230 |
230 |
230 |
230 |
+0.00% |
11,000 |
2012/1/12 |
230 |
230 |
230 |
230 |
-0.86% |
1,000 |
2012/1/11 |
230 |
232 |
230 |
232 |
+0.00% |
3,000 |
2012/1/6 |
236 |
236 |
232 |
232 |
+0.43% |
2,000 |
2012/1/5 |
231 |
231 |
231 |
231 |
+0.43% |
6,000 |
2012/1/4 |
233 |
233 |
230 |
230 |
-4.17% |
12,000 |
2011/12/30 |
232 |
240 |
232 |
240 |
+3.00% |
8,000 |
2011/12/29 |
233 |
233 |
233 |
233 |
-0.43% |
2,000 |
2011/12/28 |
234 |
234 |
234 |
234 |
+1.30% |
1,000 |
2011/12/27 |
234 |
234 |
231 |
231 |
-0.86% |
3,000 |
2011/12/22 |
233 |
235 |
233 |
233 |
+0.43% |
22,000 |
2011/12/21 |
232 |
232 |
232 |
232 |
+0.00% |
1,000 |
2011/12/20 |
232 |
232 |
232 |
232 |
+0.00% |
4,000 |
2011/12/19 |
232 |
232 |
232 |
232 |
+0.00% |
3,000 |
2011/12/16 |
232 |
232 |
232 |
232 |
+0.43% |
1,000 |
2011/12/15 |
232 |
232 |
231 |
231 |
-2.12% |
5,000 |
2011/12/14 |
235 |
236 |
235 |
236 |
+0.43% |
2,000 |
2011/12/13 |
235 |
235 |
235 |
235 |
+2.17% |
3,000 |
2011/12/9 |
230 |
235 |
230 |
230 |
-2.13% |
6,000 |
2011/12/8 |
235 |
235 |
235 |
235 |
+2.17% |
7,000 |
2011/12/7 |
226 |
230 |
226 |
230 |
+1.77% |
5,000 |
2011/12/6 |
226 |
226 |
226 |
226 |
+0.44% |
1,000 |
2011/12/5 |
222 |
225 |
222 |
225 |
+0.00% |
7,000 |
2011/12/2 |
217 |
225 |
217 |
225 |
+3.69% |
8,000 |
2011/12/1 |
219 |
219 |
217 |
217 |
+1.40% |
2,000 |
2011/11/30 |
215 |
215 |
206 |
214 |
-1.83% |
15,000 |
2011/11/29 |
217 |
218 |
217 |
218 |
+0.46% |
2,000 |
2011/11/28 |
217 |
217 |
217 |
217 |
+3.33% |
1,000 |
2011/11/24 |
214 |
217 |
210 |
210 |
-3.67% |
4,000 |
2011/11/21 |
219 |
219 |
218 |
218 |
-1.80% |
2,000 |
2011/11/18 |
222 |
222 |
222 |
222 |
-0.45% |
1,000 |
2011/11/17 |
220 |
223 |
220 |
223 |
+1.36% |
10,000 |
2011/11/16 |
220 |
220 |
220 |
220 |
+0.00% |
2,000 |
2011/11/15 |
226 |
230 |
220 |
220 |
-5.17% |
18,000 |
2011/11/11 |
232 |
232 |
232 |
232 |
+5.45% |
4,000 |
2011/11/10 |
222 |
222 |
220 |
220 |
-3.51% |
6,000 |
2011/11/9 |
227 |
228 |
223 |
228 |
+0.44% |
5,000 |
2011/11/8 |
227 |
227 |
227 |
227 |
-2.16% |
1,000 |
2011/11/4 |
232 |
232 |
225 |
232 |
+0.87% |
20,000 |
2011/11/2 |
239 |
239 |
228 |
230 |
-4.17% |
5,000 |
2011/11/1 |
232 |
240 |
232 |
240 |
+1.27% |
7,000 |
2011/10/31 |
237 |
237 |
237 |
237 |
-2.47% |
4,000 |
2011/10/27 |
243 |
243 |
243 |
243 |
-2.80% |
2,000 |
2011/10/26 |
250 |
250 |
250 |
250 |
+0.00% |
1,000 |
2011/10/24 |
248 |
250 |
248 |
250 |
+0.81% |
3,000 |
2011/10/21 |
248 |
248 |
248 |
248 |
+4.20% |
2,000 |
2011/10/20 |
232 |
238 |
232 |
238 |
-0.83% |
6,000 |
2011/10/17 |
235 |
240 |
235 |
240 |
+3.45% |
7,000 |
2011/10/14 |
232 |
232 |
232 |
232 |
+0.00% |
2,000 |
2011/10/13 |
230 |
232 |
230 |
232 |
+1.31% |
5,000 |
2011/10/12 |
228 |
229 |
228 |
229 |
+1.78% |
4,000 |
2011/10/11 |
230 |
230 |
225 |
225 |
+0.00% |
2,000 |
2011/10/7 |
224 |
225 |
224 |
225 |
+0.45% |
4,000 |
2011/10/6 |
224 |
224 |
224 |
224 |
+0.90% |
2,000 |
2011/10/5 |
223 |
223 |
222 |
222 |
-0.45% |
2,000 |
2011/10/4 |
224 |
224 |
223 |
223 |
-1.76% |
4,000 |
2011/10/3 |
224 |
227 |
224 |
227 |
+0.44% |
2,000 |
2011/9/30 |
224 |
227 |
224 |
226 |
+1.35% |
6,000 |
2011/9/29 |
225 |
228 |
223 |
223 |
-3.88% |
6,000 |
2011/9/28 |
231 |
232 |
231 |
232 |
+0.00% |
3,000 |
2011/9/27 |
237 |
239 |
224 |
232 |
+3.11% |
4,000 |
2011/9/26 |
230 |
230 |
225 |
225 |
-2.17% |
8,000 |
2011/9/22 |
237 |
237 |
230 |
230 |
+0.00% |
6,000 |
2011/9/21 |
231 |
231 |
230 |
230 |
-6.50% |
4,000 |
|