日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/9/25 |
46 |
48 |
46 |
46 |
-4.17% |
580,000 |
2012/9/24 |
48 |
49 |
46 |
48 |
+0.00% |
1,159,000 |
2012/9/21 |
47 |
48 |
46 |
48 |
+2.13% |
583,000 |
2012/9/20 |
49 |
50 |
47 |
47 |
-4.08% |
591,000 |
2012/9/19 |
50 |
50 |
48 |
49 |
-3.92% |
409,000 |
2012/9/18 |
51 |
51 |
49 |
51 |
+4.08% |
527,000 |
2012/9/14 |
48 |
51 |
48 |
49 |
+6.52% |
1,211,000 |
2012/9/13 |
48 |
48 |
46 |
46 |
-6.12% |
317,000 |
2012/9/12 |
47 |
49 |
47 |
49 |
+4.26% |
764,000 |
2012/9/11 |
45 |
47 |
45 |
47 |
+4.44% |
610,000 |
2012/9/10 |
42 |
45 |
42 |
45 |
+7.14% |
572,000 |
2012/9/7 |
44 |
44 |
41 |
42 |
-4.55% |
445,000 |
2012/9/6 |
42 |
44 |
42 |
44 |
+4.76% |
583,000 |
2012/9/5 |
42 |
43 |
42 |
42 |
+0.00% |
117,000 |
2012/9/4 |
43 |
43 |
42 |
42 |
-4.55% |
230,000 |
2012/9/3 |
42 |
44 |
40 |
44 |
+7.32% |
541,000 |
2012/8/31 |
41 |
43 |
41 |
41 |
-2.38% |
276,000 |
2012/8/30 |
43 |
44 |
42 |
42 |
-4.55% |
348,000 |
2012/8/29 |
42 |
44 |
41 |
44 |
+2.33% |
538,000 |
2012/8/28 |
45 |
45 |
43 |
43 |
-4.44% |
397,000 |
2012/8/27 |
46 |
46 |
45 |
45 |
+0.00% |
219,000 |
2012/8/24 |
46 |
46 |
45 |
45 |
-4.26% |
92,000 |
2012/8/23 |
46 |
47 |
46 |
47 |
+0.00% |
250,000 |
2012/8/22 |
47 |
47 |
46 |
47 |
+0.00% |
72,000 |
2012/8/21 |
47 |
48 |
46 |
47 |
+0.00% |
245,000 |
2012/8/20 |
48 |
48 |
47 |
47 |
-2.08% |
288,000 |
2012/8/17 |
47 |
48 |
46 |
48 |
+4.35% |
382,000 |
2012/8/16 |
46 |
47 |
45 |
46 |
+0.00% |
455,000 |
2012/8/15 |
48 |
48 |
45 |
46 |
-2.13% |
719,000 |
2012/8/14 |
48 |
48 |
46 |
47 |
-2.08% |
486,000 |
2012/8/13 |
48 |
48 |
47 |
48 |
+0.00% |
184,000 |
2012/8/10 |
48 |
49 |
47 |
48 |
-2.04% |
380,000 |
2012/8/9 |
47 |
49 |
47 |
49 |
+2.08% |
266,000 |
2012/8/8 |
49 |
50 |
47 |
48 |
-2.04% |
239,000 |
2012/8/7 |
48 |
50 |
48 |
49 |
+2.08% |
414,000 |
2012/8/6 |
48 |
49 |
47 |
48 |
+0.00% |
340,000 |
2012/8/3 |
48 |
48 |
47 |
48 |
-2.04% |
168,000 |
2012/8/2 |
49 |
50 |
48 |
49 |
+4.26% |
372,000 |
2012/8/1 |
48 |
49 |
47 |
47 |
-2.08% |
160,000 |
2012/7/31 |
48 |
49 |
47 |
48 |
-2.04% |
241,000 |
2012/7/30 |
49 |
50 |
48 |
49 |
+0.00% |
203,000 |
2012/7/27 |
50 |
50 |
48 |
49 |
-2.00% |
430,000 |
2012/7/26 |
46 |
50 |
45 |
50 |
+8.70% |
709,000 |
2012/7/25 |
47 |
47 |
45 |
46 |
-2.13% |
363,000 |
2012/7/24 |
46 |
48 |
46 |
47 |
+0.00% |
462,000 |
2012/7/23 |
47 |
47 |
46 |
47 |
-2.08% |
513,000 |
2012/7/20 |
51 |
51 |
47 |
48 |
-5.88% |
880,000 |
2012/7/19 |
51 |
52 |
51 |
51 |
+2.00% |
199,000 |
2012/7/18 |
52 |
52 |
50 |
50 |
-3.85% |
499,000 |
2012/7/17 |
56 |
56 |
52 |
52 |
-5.45% |
563,000 |
2012/7/13 |
53 |
55 |
53 |
55 |
+3.77% |
479,000 |
2012/7/12 |
55 |
55 |
53 |
53 |
-3.64% |
445,000 |
2012/7/11 |
56 |
56 |
55 |
55 |
+0.00% |
260,000 |
2012/7/10 |
56 |
57 |
55 |
55 |
+0.00% |
224,000 |
2012/7/9 |
58 |
58 |
55 |
55 |
-3.51% |
236,000 |
2012/7/6 |
57 |
58 |
57 |
57 |
-1.72% |
193,000 |
2012/7/5 |
59 |
59 |
57 |
58 |
-1.69% |
428,000 |
2012/7/4 |
59 |
60 |
59 |
59 |
-1.67% |
167,000 |
2012/7/3 |
59 |
60 |
59 |
60 |
+1.69% |
155,000 |
2012/7/2 |
63 |
63 |
59 |
59 |
-4.84% |
713,000 |
2012/6/29 |
62 |
62 |
60 |
62 |
+0.00% |
286,000 |
2012/6/28 |
60 |
62 |
59 |
62 |
+5.08% |
765,000 |
2012/6/27 |
59 |
59 |
58 |
59 |
+0.00% |
113,000 |
2012/6/26 |
58 |
60 |
58 |
59 |
+0.00% |
336,000 |
2012/6/25 |
59 |
60 |
58 |
59 |
+1.72% |
304,000 |
2012/6/22 |
58 |
59 |
58 |
58 |
-1.69% |
102,000 |
2012/6/21 |
60 |
60 |
58 |
59 |
+0.00% |
188,000 |
2012/6/20 |
60 |
60 |
59 |
59 |
+0.00% |
89,000 |
2012/6/19 |
58 |
60 |
58 |
59 |
+0.00% |
349,000 |
2012/6/18 |
58 |
60 |
58 |
59 |
+7.27% |
587,000 |
2012/6/15 |
57 |
57 |
55 |
55 |
-1.79% |
302,000 |
2012/6/14 |
55 |
56 |
54 |
56 |
+1.82% |
605,000 |
2012/6/13 |
55 |
55 |
54 |
55 |
+0.00% |
300,000 |
2012/6/12 |
53 |
55 |
52 |
55 |
+1.85% |
576,000 |
2012/6/11 |
54 |
55 |
54 |
54 |
+1.89% |
240,000 |
2012/6/8 |
55 |
55 |
52 |
53 |
-5.36% |
476,000 |
2012/6/7 |
55 |
56 |
54 |
56 |
+3.70% |
317,000 |
2012/6/6 |
53 |
54 |
52 |
54 |
+3.85% |
468,000 |
2012/6/5 |
50 |
52 |
50 |
52 |
+4.00% |
450,000 |
2012/6/4 |
50 |
51 |
49 |
50 |
-1.96% |
526,000 |
2012/6/1 |
52 |
53 |
51 |
51 |
-3.77% |
420,000 |
2012/5/31 |
54 |
54 |
52 |
53 |
-3.64% |
1,872,000 |
2012/5/30 |
56 |
57 |
54 |
55 |
+0.00% |
790,000 |
2012/5/29 |
55 |
56 |
53 |
55 |
+0.00% |
390,000 |
2012/5/28 |
57 |
57 |
54 |
55 |
-3.51% |
656,000 |
2012/5/25 |
59 |
59 |
57 |
57 |
-1.72% |
281,000 |
2012/5/24 |
58 |
60 |
57 |
58 |
+0.00% |
565,000 |
2012/5/23 |
60 |
60 |
58 |
58 |
-3.33% |
445,000 |
2012/5/22 |
60 |
61 |
60 |
60 |
+0.00% |
86,000 |
2012/5/21 |
60 |
61 |
59 |
60 |
+0.00% |
189,000 |
2012/5/18 |
61 |
61 |
59 |
60 |
-3.23% |
357,000 |
2012/5/17 |
60 |
63 |
60 |
62 |
+3.33% |
802,000 |
2012/5/16 |
60 |
63 |
60 |
60 |
+0.00% |
882,000 |
2012/5/15 |
60 |
61 |
59 |
60 |
-1.64% |
610,000 |
2012/5/14 |
60 |
61 |
59 |
61 |
+3.39% |
591,000 |
2012/5/11 |
61 |
62 |
59 |
59 |
-4.84% |
496,000 |
2012/5/10 |
60 |
63 |
59 |
62 |
+3.33% |
579,000 |
2012/5/9 |
60 |
60 |
59 |
60 |
-1.64% |
198,000 |
2012/5/8 |
61 |
61 |
60 |
61 |
+1.67% |
197,000 |
2012/5/7 |
61 |
61 |
59 |
60 |
-4.76% |
788,000 |
2012/5/2 |
62 |
63 |
61 |
63 |
+1.61% |
322,000 |
2012/5/1 |
63 |
63 |
62 |
62 |
-1.59% |
272,000 |
2012/4/27 |
62 |
65 |
62 |
63 |
+1.61% |
1,161,000 |
2012/4/26 |
63 |
64 |
62 |
62 |
-1.59% |
505,000 |
2012/4/25 |
62 |
64 |
61 |
63 |
+1.61% |
1,213,000 |
2012/4/24 |
63 |
63 |
61 |
62 |
-3.12% |
1,052,000 |
2012/4/23 |
65 |
65 |
63 |
64 |
-1.54% |
1,420,000 |
2012/4/20 |
65 |
65 |
64 |
65 |
+0.00% |
740,000 |
2012/4/19 |
65 |
66 |
65 |
65 |
-2.99% |
255,000 |
2012/4/18 |
66 |
67 |
65 |
67 |
+3.08% |
1,094,000 |
2012/4/17 |
66 |
66 |
64 |
65 |
-1.52% |
1,022,000 |
2012/4/16 |
68 |
68 |
66 |
66 |
-2.94% |
806,000 |
2012/4/13 |
68 |
69 |
67 |
68 |
+1.49% |
579,000 |
2012/4/12 |
67 |
68 |
66 |
67 |
+1.52% |
571,000 |
2012/4/11 |
67 |
67 |
66 |
66 |
-2.94% |
636,000 |
2012/4/10 |
69 |
71 |
68 |
68 |
-1.45% |
534,000 |
2012/4/9 |
69 |
70 |
69 |
69 |
-2.82% |
355,000 |
2012/4/6 |
72 |
72 |
70 |
71 |
-2.74% |
443,000 |
2012/4/5 |
72 |
73 |
71 |
73 |
+0.00% |
394,000 |
2012/4/4 |
74 |
75 |
72 |
73 |
-1.35% |
437,000 |
2012/4/3 |
75 |
75 |
74 |
74 |
-1.33% |
559,000 |
2012/4/2 |
76 |
77 |
75 |
75 |
-1.32% |
492,000 |
2012/3/30 |
75 |
76 |
74 |
76 |
+1.33% |
306,000 |
|