日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/2/15 |
144 |
152 |
142 |
148 |
+4.96% |
182,800 |
2012/2/14 |
140 |
147 |
138 |
141 |
-1.40% |
124,000 |
2012/2/13 |
137 |
144 |
132 |
143 |
+2.14% |
118,600 |
2012/2/10 |
147 |
147 |
137 |
140 |
-6.04% |
76,700 |
2012/2/9 |
153 |
153 |
149 |
149 |
-0.67% |
42,500 |
2012/2/8 |
150 |
156 |
150 |
150 |
+0.67% |
77,700 |
2012/2/7 |
151 |
155 |
149 |
149 |
-1.97% |
63,200 |
2012/2/6 |
154 |
158 |
148 |
152 |
+3.40% |
110,100 |
2012/2/3 |
141 |
153 |
141 |
147 |
+4.26% |
174,300 |
2012/2/2 |
136 |
156 |
136 |
141 |
+5.22% |
323,500 |
2012/2/1 |
128 |
136 |
128 |
134 |
+3.08% |
68,600 |
2012/1/31 |
125 |
130 |
124 |
130 |
+4.00% |
35,900 |
2012/1/30 |
126 |
127 |
124 |
125 |
-0.79% |
34,700 |
2012/1/27 |
124 |
129 |
124 |
126 |
+0.80% |
88,700 |
2012/1/26 |
126 |
127 |
124 |
125 |
+0.00% |
26,600 |
2012/1/25 |
127 |
128 |
125 |
125 |
+0.81% |
4,400 |
2012/1/24 |
127 |
127 |
121 |
124 |
-3.88% |
40,800 |
2012/1/23 |
125 |
131 |
125 |
129 |
+2.38% |
75,200 |
2012/1/20 |
122 |
126 |
120 |
126 |
+4.13% |
63,900 |
2012/1/19 |
113 |
128 |
113 |
121 |
+5.22% |
158,200 |
2012/1/18 |
113 |
116 |
112 |
115 |
+1.77% |
29,400 |
2012/1/17 |
112 |
113 |
111 |
113 |
+0.89% |
34,100 |
2012/1/16 |
112 |
112 |
110 |
112 |
+1.82% |
24,500 |
2012/1/13 |
108 |
110 |
107 |
110 |
+1.85% |
9,400 |
2012/1/12 |
106 |
109 |
106 |
108 |
+1.89% |
14,300 |
2012/1/11 |
107 |
107 |
106 |
106 |
-0.93% |
22,600 |
2012/1/10 |
107 |
108 |
107 |
107 |
+0.94% |
19,200 |
2012/1/6 |
106 |
106 |
106 |
106 |
+0.00% |
3,300 |
2012/1/5 |
107 |
107 |
106 |
106 |
-1.85% |
11,100 |
2012/1/4 |
109 |
109 |
107 |
108 |
+1.89% |
5,200 |
2011/12/30 |
105 |
106 |
105 |
106 |
-0.93% |
14,900 |
2011/12/29 |
103 |
115 |
103 |
107 |
+4.90% |
151,500 |
2011/12/28 |
100 |
102 |
99 |
102 |
+2.00% |
38,100 |
2011/12/27 |
103 |
105 |
100 |
100 |
-2.91% |
24,200 |
2011/12/26 |
103 |
103 |
102 |
103 |
-0.96% |
5,500 |
2011/12/22 |
104 |
104 |
103 |
104 |
-0.95% |
13,600 |
2011/12/21 |
104 |
105 |
102 |
105 |
-0.94% |
10,600 |
2011/12/20 |
104 |
106 |
104 |
106 |
+0.00% |
11,200 |
2011/12/19 |
104 |
106 |
103 |
106 |
+0.95% |
15,800 |
2011/12/16 |
104 |
105 |
104 |
105 |
-0.94% |
6,000 |
2011/12/15 |
104 |
106 |
104 |
106 |
+0.00% |
10,500 |
2011/12/14 |
106 |
106 |
104 |
106 |
-0.93% |
6,100 |
2011/12/13 |
108 |
108 |
105 |
107 |
-0.93% |
4,700 |
2011/12/12 |
105 |
108 |
104 |
108 |
+2.86% |
9,500 |
2011/12/9 |
108 |
108 |
104 |
105 |
-2.78% |
29,300 |
2011/12/8 |
105 |
108 |
104 |
108 |
+3.85% |
39,100 |
2011/12/7 |
107 |
107 |
103 |
104 |
-4.59% |
35,800 |
2011/12/6 |
110 |
110 |
107 |
109 |
-1.80% |
16,000 |
2011/12/5 |
111 |
112 |
109 |
111 |
+2.78% |
45,100 |
2011/12/2 |
103 |
113 |
103 |
108 |
+4.85% |
111,000 |
2011/12/1 |
99 |
104 |
99 |
103 |
+5.10% |
91,300 |
2011/11/30 |
96 |
99 |
95 |
98 |
+2.08% |
24,300 |
2011/11/29 |
96 |
96 |
96 |
96 |
+0.00% |
2,600 |
2011/11/28 |
95 |
97 |
95 |
96 |
+0.00% |
2,900 |
2011/11/25 |
95 |
96 |
95 |
96 |
+0.00% |
5,700 |
2011/11/24 |
97 |
97 |
95 |
96 |
-1.03% |
8,600 |
2011/11/22 |
97 |
97 |
96 |
97 |
+0.00% |
12,800 |
2011/11/21 |
97 |
97 |
95 |
97 |
+0.00% |
16,100 |
2011/11/18 |
96 |
97 |
96 |
97 |
+0.00% |
3,100 |
2011/11/17 |
97 |
97 |
96 |
97 |
-1.02% |
4,300 |
2011/11/16 |
98 |
98 |
98 |
98 |
-1.01% |
4,500 |
2011/11/15 |
98 |
99 |
97 |
99 |
+0.00% |
9,000 |
2011/11/14 |
96 |
99 |
96 |
99 |
+1.02% |
5,700 |
2011/11/11 |
96 |
99 |
96 |
98 |
+1.03% |
35,500 |
2011/11/10 |
97 |
97 |
96 |
97 |
+0.00% |
9,100 |
2011/11/9 |
98 |
98 |
96 |
97 |
-1.02% |
12,300 |
2011/11/8 |
96 |
98 |
96 |
98 |
+1.03% |
17,800 |
2011/11/7 |
97 |
98 |
96 |
97 |
+0.00% |
15,300 |
2011/11/4 |
98 |
98 |
96 |
97 |
+0.00% |
10,900 |
2011/11/2 |
97 |
98 |
95 |
97 |
-1.02% |
25,400 |
2011/11/1 |
99 |
99 |
97 |
98 |
-1.01% |
22,400 |
2011/10/31 |
100 |
100 |
98 |
99 |
+0.00% |
12,600 |
2011/10/28 |
99 |
101 |
98 |
99 |
+0.00% |
32,000 |
2011/10/27 |
99 |
100 |
98 |
99 |
+0.00% |
25,100 |
2011/10/26 |
98 |
101 |
97 |
99 |
+2.06% |
78,000 |
2011/10/25 |
97 |
98 |
95 |
97 |
+2.11% |
22,600 |
2011/10/24 |
93 |
99 |
93 |
95 |
+2.15% |
114,100 |
2011/10/21 |
94 |
94 |
92 |
93 |
-1.06% |
75,200 |
2011/10/20 |
95 |
95 |
93 |
94 |
+0.00% |
34,500 |
2011/10/19 |
95 |
96 |
94 |
94 |
-1.05% |
64,800 |
2011/10/18 |
97 |
97 |
95 |
95 |
-3.06% |
80,100 |
2011/10/17 |
98 |
99 |
96 |
98 |
-2.97% |
149,500 |
2011/10/14 |
104 |
106 |
95 |
101 |
-7.34% |
459,800 |
2011/10/13 |
109 |
110 |
107 |
109 |
+0.00% |
5,400 |
2011/10/12 |
110 |
111 |
109 |
109 |
-0.91% |
3,000 |
2011/10/11 |
109 |
115 |
106 |
110 |
+2.80% |
23,100 |
2011/10/7 |
107 |
108 |
106 |
107 |
+0.00% |
9,600 |
2011/10/6 |
106 |
107 |
106 |
107 |
+1.90% |
9,600 |
2011/10/5 |
105 |
105 |
104 |
105 |
+0.96% |
4,200 |
2011/10/4 |
107 |
107 |
104 |
104 |
-1.89% |
7,100 |
2011/10/3 |
108 |
108 |
106 |
106 |
+0.00% |
2,700 |
2011/9/30 |
105 |
107 |
105 |
106 |
-1.85% |
3,400 |
2011/9/29 |
107 |
108 |
105 |
108 |
+0.93% |
8,700 |
2011/9/28 |
105 |
107 |
105 |
107 |
+2.88% |
3,600 |
2011/9/27 |
104 |
105 |
102 |
104 |
+0.97% |
5,400 |
2011/9/26 |
110 |
110 |
103 |
103 |
-1.90% |
20,400 |
2011/9/22 |
109 |
109 |
105 |
105 |
-0.94% |
9,700 |
2011/9/21 |
108 |
108 |
106 |
106 |
+0.00% |
2,300 |
2011/9/20 |
107 |
107 |
106 |
106 |
-1.85% |
4,200 |
2011/9/16 |
107 |
108 |
107 |
108 |
+0.93% |
3,900 |
2011/9/15 |
107 |
108 |
106 |
107 |
+0.94% |
4,800 |
2011/9/14 |
108 |
108 |
106 |
106 |
-1.85% |
2,600 |
2011/9/13 |
108 |
108 |
106 |
108 |
+0.00% |
3,700 |
2011/9/12 |
106 |
108 |
104 |
108 |
+0.00% |
7,600 |
2011/9/9 |
105 |
108 |
105 |
108 |
+0.00% |
10,700 |
2011/9/8 |
108 |
110 |
106 |
108 |
+0.00% |
32,000 |
2011/9/7 |
108 |
109 |
108 |
108 |
-1.82% |
5,300 |
2011/9/6 |
111 |
112 |
108 |
110 |
-0.90% |
8,900 |
2011/9/5 |
110 |
111 |
110 |
111 |
-0.89% |
5,200 |
2011/9/2 |
111 |
112 |
111 |
112 |
+0.00% |
3,300 |
2011/9/1 |
112 |
112 |
110 |
112 |
+2.75% |
3,100 |
2011/8/31 |
110 |
110 |
108 |
109 |
-0.91% |
5,700 |
2011/8/30 |
113 |
115 |
110 |
110 |
+0.92% |
18,200 |
2011/8/29 |
108 |
110 |
108 |
109 |
+0.93% |
15,400 |
2011/8/26 |
110 |
110 |
107 |
108 |
-1.82% |
11,900 |
2011/8/25 |
110 |
111 |
110 |
110 |
+0.00% |
2,100 |
2011/8/24 |
110 |
111 |
110 |
110 |
-0.90% |
6,700 |
2011/8/23 |
112 |
112 |
110 |
111 |
-0.89% |
4,500 |
2011/8/22 |
118 |
118 |
112 |
112 |
+0.00% |
12,300 |
2011/8/19 |
114 |
115 |
111 |
112 |
-3.45% |
19,000 |
2011/8/18 |
117 |
117 |
115 |
116 |
+0.00% |
2,500 |
2011/8/17 |
115 |
119 |
114 |
116 |
-2.52% |
7,400 |
2011/8/16 |
121 |
121 |
117 |
119 |
-0.83% |
8,900 |
|