日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/27 |
154 |
161 |
154 |
161 |
+3.87% |
360,000 |
2012/3/26 |
156 |
157 |
154 |
155 |
-1.27% |
324,000 |
2012/3/23 |
160 |
160 |
157 |
157 |
-1.26% |
229,000 |
2012/3/22 |
160 |
161 |
159 |
159 |
-1.24% |
203,000 |
2012/3/21 |
161 |
162 |
160 |
161 |
-0.62% |
240,000 |
2012/3/19 |
160 |
162 |
159 |
162 |
+0.62% |
390,000 |
2012/3/16 |
163 |
166 |
159 |
161 |
-4.17% |
556,000 |
2012/3/15 |
170 |
171 |
165 |
168 |
-3.45% |
430,000 |
2012/3/14 |
180 |
180 |
173 |
174 |
-3.33% |
277,000 |
2012/3/13 |
178 |
181 |
178 |
180 |
+0.00% |
96,000 |
2012/3/12 |
181 |
182 |
180 |
180 |
-2.17% |
102,000 |
2012/3/9 |
185 |
185 |
183 |
184 |
-0.54% |
97,000 |
2012/3/8 |
183 |
186 |
180 |
185 |
+1.09% |
119,000 |
2012/3/7 |
177 |
183 |
177 |
183 |
+0.55% |
123,000 |
2012/3/6 |
183 |
183 |
181 |
182 |
-1.09% |
116,000 |
2012/3/5 |
186 |
188 |
182 |
184 |
-2.65% |
154,000 |
2012/3/2 |
191 |
192 |
187 |
189 |
-2.07% |
143,000 |
2012/3/1 |
195 |
197 |
192 |
193 |
-2.03% |
109,000 |
2012/2/29 |
195 |
197 |
195 |
197 |
+1.55% |
77,000 |
2012/2/28 |
198 |
198 |
194 |
194 |
-3.00% |
97,000 |
2012/2/27 |
197 |
201 |
195 |
200 |
+1.52% |
291,000 |
2012/2/24 |
201 |
201 |
195 |
197 |
-1.50% |
194,000 |
2012/2/23 |
204 |
204 |
199 |
200 |
-1.48% |
171,000 |
2012/2/22 |
202 |
207 |
200 |
203 |
+0.00% |
231,000 |
2012/2/21 |
203 |
205 |
195 |
203 |
-1.46% |
436,000 |
2012/2/20 |
187 |
211 |
187 |
206 |
+10.16% |
795,000 |
2012/2/17 |
185 |
187 |
185 |
187 |
+1.08% |
64,000 |
2012/2/16 |
185 |
187 |
185 |
185 |
-1.07% |
69,000 |
2012/2/15 |
187 |
189 |
186 |
187 |
+0.00% |
63,000 |
2012/2/14 |
189 |
189 |
186 |
187 |
-0.53% |
54,000 |
2012/2/13 |
188 |
188 |
186 |
188 |
+0.53% |
22,000 |
2012/2/10 |
191 |
191 |
185 |
187 |
-1.58% |
60,000 |
2012/2/9 |
188 |
190 |
188 |
190 |
+1.06% |
40,000 |
2012/2/8 |
185 |
190 |
184 |
188 |
+1.62% |
69,000 |
2012/2/7 |
188 |
188 |
185 |
185 |
-0.54% |
52,000 |
2012/2/6 |
190 |
190 |
186 |
186 |
+0.00% |
45,000 |
2012/2/3 |
189 |
191 |
183 |
186 |
-1.59% |
133,000 |
2012/2/2 |
194 |
194 |
189 |
189 |
-1.56% |
45,000 |
2012/2/1 |
192 |
195 |
191 |
192 |
+0.00% |
61,000 |
2012/1/31 |
192 |
195 |
191 |
192 |
-1.54% |
40,000 |
2012/1/30 |
199 |
199 |
195 |
195 |
-2.50% |
34,000 |
2012/1/27 |
198 |
200 |
198 |
200 |
+1.01% |
52,000 |
2012/1/26 |
207 |
207 |
198 |
198 |
-2.94% |
95,000 |
2012/1/25 |
197 |
205 |
196 |
204 |
+2.00% |
198,000 |
2012/1/24 |
201 |
202 |
199 |
200 |
+2.04% |
157,000 |
2012/1/23 |
194 |
199 |
193 |
196 |
+1.03% |
89,000 |
2012/1/20 |
191 |
194 |
190 |
194 |
+0.52% |
65,000 |
2012/1/19 |
194 |
195 |
191 |
193 |
+0.52% |
95,000 |
2012/1/18 |
184 |
194 |
184 |
192 |
+4.35% |
126,000 |
2012/1/17 |
185 |
188 |
182 |
184 |
-0.54% |
103,000 |
2012/1/16 |
190 |
190 |
183 |
185 |
-2.63% |
175,000 |
2012/1/13 |
200 |
212 |
185 |
190 |
-3.55% |
468,000 |
2012/1/12 |
185 |
198 |
180 |
197 |
-4.37% |
552,000 |
2012/1/11 |
205 |
206 |
203 |
206 |
+0.49% |
29,000 |
2012/1/10 |
207 |
207 |
204 |
205 |
-0.97% |
11,000 |
2012/1/6 |
212 |
213 |
204 |
207 |
-1.43% |
120,000 |
2012/1/5 |
199 |
210 |
193 |
210 |
+6.06% |
162,000 |
2012/1/4 |
193 |
199 |
193 |
198 |
+2.06% |
28,000 |
2011/12/30 |
192 |
194 |
192 |
194 |
+0.52% |
17,000 |
2011/12/29 |
192 |
194 |
190 |
193 |
-2.03% |
38,000 |
2011/12/28 |
197 |
197 |
193 |
197 |
+1.03% |
29,000 |
2011/12/27 |
199 |
199 |
193 |
195 |
-2.01% |
50,000 |
2011/12/26 |
200 |
201 |
197 |
199 |
-1.00% |
34,000 |
2011/12/22 |
199 |
201 |
198 |
201 |
+1.01% |
34,000 |
2011/12/21 |
204 |
205 |
199 |
199 |
-2.45% |
35,000 |
2011/12/20 |
200 |
208 |
199 |
204 |
+2.00% |
42,000 |
2011/12/19 |
202 |
202 |
194 |
200 |
-1.48% |
76,000 |
2011/12/16 |
200 |
203 |
200 |
203 |
+0.50% |
77,000 |
2011/12/15 |
208 |
209 |
198 |
202 |
-4.27% |
132,000 |
2011/12/14 |
208 |
215 |
208 |
211 |
+2.43% |
136,000 |
2011/12/13 |
210 |
210 |
206 |
206 |
-2.37% |
71,000 |
2011/12/12 |
205 |
214 |
204 |
211 |
+4.46% |
240,000 |
2011/12/9 |
204 |
204 |
199 |
202 |
-0.98% |
73,000 |
2011/12/8 |
204 |
206 |
202 |
204 |
+0.49% |
58,000 |
2011/12/7 |
200 |
208 |
200 |
203 |
+1.50% |
95,000 |
2011/12/6 |
208 |
209 |
198 |
200 |
-4.76% |
159,000 |
2011/12/5 |
207 |
217 |
201 |
210 |
+3.96% |
403,000 |
2011/12/2 |
190 |
208 |
188 |
202 |
+6.88% |
222,000 |
2011/12/1 |
194 |
194 |
188 |
189 |
+1.07% |
95,000 |
2011/11/30 |
188 |
190 |
186 |
187 |
-0.53% |
38,000 |
2011/11/29 |
184 |
191 |
184 |
188 |
+2.73% |
88,000 |
2011/11/28 |
180 |
185 |
180 |
183 |
+0.00% |
53,000 |
2011/11/25 |
191 |
191 |
177 |
183 |
-4.19% |
211,000 |
2011/11/24 |
179 |
193 |
176 |
191 |
+6.70% |
298,000 |
2011/11/22 |
174 |
181 |
173 |
179 |
+0.56% |
73,000 |
2011/11/21 |
174 |
180 |
173 |
178 |
-0.56% |
150,000 |
2011/11/18 |
187 |
187 |
175 |
179 |
-5.29% |
245,000 |
2011/11/17 |
188 |
192 |
181 |
189 |
-2.07% |
192,000 |
2011/11/16 |
203 |
203 |
188 |
193 |
-4.46% |
206,000 |
2011/11/15 |
201 |
204 |
200 |
202 |
-2.42% |
67,000 |
2011/11/14 |
204 |
207 |
204 |
207 |
+2.48% |
52,000 |
2011/11/11 |
204 |
207 |
200 |
202 |
-0.98% |
101,000 |
2011/11/10 |
202 |
205 |
201 |
204 |
-1.45% |
78,000 |
2011/11/9 |
209 |
210 |
205 |
207 |
+0.49% |
61,000 |
2011/11/8 |
218 |
218 |
206 |
206 |
-5.07% |
199,000 |
2011/11/7 |
210 |
221 |
210 |
217 |
+4.83% |
246,000 |
2011/11/4 |
207 |
210 |
204 |
207 |
+1.97% |
150,000 |
2011/11/2 |
205 |
206 |
203 |
203 |
-2.87% |
107,000 |
2011/11/1 |
208 |
214 |
206 |
209 |
+0.48% |
81,000 |
2011/10/31 |
215 |
215 |
208 |
208 |
-3.26% |
114,000 |
2011/10/28 |
217 |
218 |
210 |
215 |
+0.94% |
173,000 |
2011/10/27 |
208 |
217 |
208 |
213 |
+2.40% |
169,000 |
2011/10/26 |
205 |
209 |
202 |
208 |
+0.48% |
100,000 |
2011/10/25 |
207 |
210 |
206 |
207 |
+0.00% |
161,000 |
2011/10/24 |
211 |
216 |
205 |
207 |
-1.90% |
227,000 |
2011/10/21 |
212 |
215 |
211 |
211 |
-1.86% |
180,000 |
2011/10/20 |
227 |
229 |
213 |
215 |
-4.87% |
410,000 |
2011/10/19 |
230 |
231 |
222 |
226 |
-0.44% |
525,000 |
2011/10/18 |
219 |
229 |
218 |
227 |
+1.79% |
465,000 |
2011/10/17 |
221 |
227 |
213 |
223 |
+2.29% |
317,000 |
2011/10/14 |
230 |
234 |
215 |
218 |
-4.39% |
658,000 |
2011/10/13 |
204 |
232 |
204 |
228 |
+14.00% |
843,000 |
2011/10/12 |
199 |
204 |
198 |
200 |
-1.96% |
179,000 |
2011/10/11 |
204 |
208 |
203 |
204 |
+2.51% |
151,000 |
2011/10/7 |
203 |
203 |
198 |
199 |
+1.02% |
130,000 |
2011/10/6 |
199 |
199 |
194 |
197 |
+1.03% |
93,000 |
2011/10/5 |
207 |
207 |
195 |
195 |
-2.99% |
176,000 |
2011/10/4 |
199 |
202 |
197 |
201 |
-0.50% |
193,000 |
2011/10/3 |
214 |
218 |
198 |
202 |
-7.34% |
224,000 |
2011/9/30 |
211 |
226 |
211 |
218 |
+1.40% |
382,000 |
2011/9/29 |
197 |
217 |
195 |
215 |
+7.50% |
263,000 |
2011/9/28 |
209 |
215 |
200 |
200 |
-3.38% |
165,000 |
2011/9/27 |
210 |
213 |
201 |
207 |
+6.70% |
336,000 |
|