日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/10/26 |
753 |
764 |
724 |
745 |
-2.99% |
60,600 |
2012/10/25 |
708 |
769 |
708 |
768 |
+6.22% |
29,600 |
2012/10/24 |
712 |
746 |
706 |
723 |
-0.55% |
23,100 |
2012/10/23 |
756 |
756 |
720 |
727 |
-3.71% |
17,100 |
2012/10/22 |
760 |
760 |
740 |
755 |
-1.95% |
24,600 |
2012/10/19 |
750 |
770 |
744 |
770 |
+3.36% |
21,800 |
2012/10/18 |
725 |
747 |
725 |
745 |
+4.34% |
54,200 |
2012/10/17 |
702 |
722 |
702 |
714 |
+1.71% |
43,300 |
2012/10/16 |
703 |
705 |
695 |
702 |
+1.30% |
27,200 |
2012/10/15 |
665 |
705 |
665 |
693 |
+2.67% |
32,600 |
2012/10/12 |
655 |
680 |
655 |
675 |
+5.14% |
39,300 |
2012/10/11 |
648 |
650 |
635 |
642 |
-1.38% |
45,300 |
2012/10/10 |
665 |
665 |
637 |
651 |
-3.12% |
36,600 |
2012/10/9 |
668 |
687 |
667 |
672 |
+0.30% |
22,000 |
2012/10/5 |
667 |
671 |
663 |
670 |
+0.45% |
37,600 |
2012/10/4 |
655 |
676 |
654 |
667 |
+3.41% |
40,600 |
2012/10/3 |
649 |
657 |
644 |
645 |
-2.12% |
40,200 |
2012/10/2 |
667 |
683 |
659 |
659 |
-2.37% |
21,000 |
2012/10/1 |
694 |
694 |
670 |
675 |
-3.16% |
30,800 |
2012/9/28 |
703 |
719 |
695 |
697 |
-0.85% |
28,700 |
2012/9/27 |
697 |
713 |
691 |
703 |
+0.43% |
29,000 |
2012/9/26 |
710 |
727 |
693 |
700 |
-2.37% |
30,900 |
2012/9/25 |
729 |
730 |
712 |
717 |
-1.38% |
15,000 |
2012/9/24 |
742 |
744 |
720 |
727 |
-2.94% |
18,800 |
2012/9/21 |
769 |
769 |
746 |
749 |
-3.35% |
17,900 |
2012/9/20 |
780 |
791 |
774 |
775 |
-1.77% |
11,100 |
2012/9/19 |
815 |
815 |
767 |
789 |
-3.19% |
38,400 |
2012/9/18 |
806 |
829 |
806 |
815 |
+1.12% |
43,100 |
2012/9/14 |
802 |
825 |
800 |
806 |
+0.88% |
54,500 |
2012/9/13 |
798 |
815 |
796 |
799 |
-0.75% |
19,500 |
2012/9/12 |
787 |
810 |
787 |
805 |
+1.00% |
19,400 |
2012/9/11 |
787 |
817 |
785 |
797 |
-0.62% |
18,800 |
2012/9/10 |
810 |
815 |
801 |
802 |
-1.35% |
3,700 |
2012/9/7 |
790 |
813 |
790 |
813 |
+4.77% |
24,000 |
2012/9/6 |
765 |
780 |
765 |
776 |
+1.44% |
6,900 |
2012/9/5 |
804 |
804 |
765 |
765 |
-4.38% |
5,300 |
2012/9/4 |
804 |
813 |
798 |
800 |
+0.00% |
11,300 |
2012/9/3 |
819 |
820 |
800 |
800 |
-0.50% |
11,600 |
2012/8/31 |
822 |
829 |
804 |
804 |
-2.90% |
7,800 |
2012/8/30 |
850 |
850 |
828 |
828 |
-2.59% |
4,400 |
2012/8/29 |
849 |
853 |
847 |
850 |
+0.12% |
14,800 |
2012/8/28 |
866 |
867 |
845 |
849 |
-1.96% |
23,100 |
2012/8/27 |
883 |
887 |
866 |
866 |
-1.93% |
6,500 |
2012/8/24 |
885 |
890 |
880 |
883 |
-1.89% |
16,400 |
2012/8/23 |
890 |
900 |
885 |
900 |
+0.45% |
4,800 |
2012/8/22 |
887 |
896 |
877 |
896 |
-1.86% |
11,200 |
2012/8/21 |
913 |
918 |
896 |
913 |
+0.44% |
18,800 |
2012/8/20 |
903 |
919 |
903 |
909 |
+0.66% |
28,300 |
2012/8/17 |
884 |
912 |
884 |
903 |
+2.27% |
133,300 |
2012/8/16 |
872 |
884 |
872 |
883 |
+1.26% |
55,000 |
2012/8/15 |
874 |
880 |
859 |
872 |
-0.23% |
14,900 |
2012/8/14 |
876 |
880 |
861 |
874 |
-0.23% |
35,800 |
2012/8/13 |
870 |
882 |
868 |
876 |
-0.11% |
17,800 |
2012/8/10 |
876 |
884 |
867 |
877 |
-0.68% |
20,300 |
2012/8/9 |
873 |
883 |
869 |
883 |
+0.80% |
17,800 |
2012/8/8 |
874 |
894 |
865 |
876 |
+0.69% |
42,200 |
2012/8/7 |
855 |
875 |
855 |
870 |
+2.11% |
56,500 |
2012/8/6 |
845 |
855 |
845 |
852 |
+1.79% |
15,300 |
2012/8/3 |
844 |
844 |
833 |
837 |
-0.83% |
24,100 |
2012/8/2 |
847 |
855 |
844 |
844 |
-0.35% |
43,400 |
2012/8/1 |
847 |
850 |
840 |
847 |
-0.94% |
14,500 |
2012/7/31 |
850 |
866 |
836 |
855 |
+1.30% |
107,100 |
2012/7/30 |
844 |
855 |
833 |
844 |
+11.94% |
101,400 |
2012/7/27 |
756 |
756 |
740 |
754 |
+3.86% |
1,700 |
2012/7/26 |
702 |
726 |
699 |
726 |
+4.91% |
2,800 |
2012/7/25 |
719 |
719 |
692 |
692 |
-3.89% |
3,900 |
2012/7/24 |
729 |
759 |
720 |
720 |
-2.04% |
4,000 |
2012/7/23 |
761 |
761 |
720 |
735 |
-3.42% |
2,300 |
2012/7/20 |
792 |
792 |
761 |
761 |
-3.67% |
4,400 |
2012/7/19 |
775 |
790 |
760 |
790 |
+0.51% |
4,600 |
2012/7/18 |
793 |
794 |
786 |
786 |
-0.88% |
14,500 |
2012/7/17 |
786 |
793 |
785 |
793 |
+1.02% |
8,800 |
2012/7/13 |
775 |
785 |
770 |
785 |
+2.08% |
7,000 |
2012/7/12 |
779 |
779 |
763 |
769 |
-0.39% |
7,400 |
2012/7/11 |
778 |
778 |
765 |
772 |
+0.78% |
3,600 |
2012/7/10 |
772 |
778 |
766 |
766 |
-0.39% |
3,900 |
2012/7/9 |
773 |
773 |
760 |
769 |
+1.45% |
4,600 |
2012/7/6 |
755 |
767 |
750 |
758 |
+0.26% |
7,900 |
2012/7/5 |
759 |
759 |
755 |
756 |
-0.40% |
1,900 |
2012/7/4 |
743 |
759 |
743 |
759 |
+0.26% |
5,300 |
2012/7/3 |
766 |
768 |
746 |
757 |
+2.02% |
6,800 |
2012/7/2 |
754 |
762 |
742 |
742 |
-1.07% |
3,100 |
2012/6/29 |
750 |
758 |
735 |
750 |
+0.00% |
5,100 |
2012/6/28 |
744 |
750 |
739 |
750 |
+2.60% |
3,700 |
2012/6/27 |
723 |
736 |
710 |
731 |
+1.11% |
5,700 |
2012/6/26 |
715 |
723 |
711 |
723 |
+0.42% |
5,900 |
2012/6/25 |
745 |
745 |
720 |
720 |
+0.70% |
4,000 |
2012/6/22 |
726 |
726 |
713 |
715 |
-1.65% |
2,500 |
2012/6/21 |
717 |
728 |
716 |
727 |
+1.39% |
4,800 |
2012/6/20 |
714 |
728 |
708 |
717 |
+0.42% |
2,300 |
2012/6/19 |
723 |
732 |
711 |
714 |
-1.24% |
9,700 |
2012/6/18 |
725 |
726 |
723 |
723 |
+0.42% |
2,700 |
2012/6/15 |
721 |
725 |
720 |
720 |
+0.14% |
4,000 |
2012/6/14 |
717 |
728 |
713 |
719 |
-3.75% |
12,400 |
2012/6/13 |
755 |
755 |
729 |
747 |
-0.40% |
2,400 |
2012/6/12 |
720 |
750 |
720 |
750 |
+0.00% |
4,700 |
2012/6/11 |
750 |
750 |
749 |
750 |
+4.17% |
2,100 |
2012/6/8 |
715 |
720 |
712 |
720 |
+1.12% |
17,600 |
2012/6/7 |
705 |
712 |
681 |
712 |
+1.28% |
6,200 |
2012/6/6 |
684 |
703 |
684 |
703 |
+2.93% |
3,300 |
2012/6/5 |
680 |
695 |
678 |
683 |
+0.44% |
7,400 |
2012/6/4 |
685 |
685 |
675 |
680 |
-1.88% |
7,300 |
2012/6/1 |
698 |
708 |
687 |
693 |
-1.00% |
9,500 |
2012/5/31 |
699 |
707 |
699 |
700 |
-1.55% |
3,600 |
2012/5/30 |
703 |
715 |
700 |
711 |
+0.00% |
5,700 |
2012/5/29 |
718 |
718 |
707 |
711 |
+1.14% |
2,600 |
2012/5/28 |
705 |
706 |
701 |
703 |
-0.14% |
2,900 |
2012/5/25 |
712 |
719 |
704 |
704 |
-0.98% |
3,600 |
2012/5/24 |
711 |
712 |
699 |
711 |
-2.07% |
8,300 |
2012/5/23 |
740 |
740 |
696 |
726 |
-3.84% |
10,200 |
2012/5/22 |
731 |
756 |
731 |
755 |
+2.44% |
3,600 |
2012/5/21 |
726 |
738 |
726 |
737 |
+1.52% |
3,100 |
2012/5/18 |
726 |
726 |
710 |
726 |
-1.09% |
9,100 |
2012/5/17 |
735 |
740 |
731 |
734 |
-0.41% |
7,000 |
2012/5/16 |
751 |
751 |
735 |
737 |
-2.90% |
5,100 |
2012/5/15 |
767 |
768 |
750 |
759 |
-1.04% |
10,700 |
2012/5/14 |
780 |
781 |
767 |
767 |
-2.04% |
10,500 |
2012/5/11 |
790 |
794 |
783 |
783 |
-1.26% |
4,300 |
2012/5/10 |
795 |
803 |
793 |
793 |
+1.67% |
14,100 |
2012/5/9 |
792 |
792 |
779 |
780 |
-1.52% |
5,500 |
2012/5/8 |
782 |
792 |
777 |
792 |
+1.28% |
3,100 |
2012/5/7 |
781 |
782 |
778 |
782 |
-0.38% |
3,200 |
2012/5/2 |
796 |
796 |
785 |
785 |
-0.76% |
7,600 |
|