日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/9/25 |
129 |
135 |
127 |
134 |
+6.35% |
890,000 |
2012/9/24 |
130 |
132 |
125 |
126 |
-4.55% |
725,000 |
2012/9/21 |
136 |
137 |
132 |
132 |
-3.65% |
493,000 |
2012/9/20 |
140 |
141 |
137 |
137 |
-2.84% |
319,000 |
2012/9/19 |
139 |
142 |
138 |
141 |
+1.44% |
391,000 |
2012/9/18 |
137 |
139 |
137 |
139 |
+0.72% |
238,000 |
2012/9/14 |
140 |
140 |
137 |
138 |
-1.43% |
408,000 |
2012/9/13 |
139 |
141 |
138 |
140 |
-0.71% |
287,000 |
2012/9/12 |
137 |
142 |
137 |
141 |
+0.71% |
420,000 |
2012/9/11 |
139 |
140 |
135 |
140 |
+0.00% |
363,000 |
2012/9/10 |
139 |
140 |
137 |
140 |
+1.45% |
305,000 |
2012/9/7 |
138 |
141 |
137 |
138 |
+0.00% |
367,000 |
2012/9/6 |
140 |
140 |
135 |
138 |
-0.72% |
591,000 |
2012/9/5 |
140 |
143 |
136 |
139 |
+6.92% |
2,614,000 |
2012/9/4 |
136 |
137 |
130 |
130 |
-5.80% |
299,000 |
2012/9/3 |
140 |
141 |
138 |
138 |
-1.43% |
142,000 |
2012/8/31 |
142 |
143 |
140 |
140 |
-4.76% |
181,000 |
2012/8/30 |
147 |
147 |
144 |
147 |
+0.00% |
134,000 |
2012/8/29 |
140 |
147 |
140 |
147 |
+1.38% |
166,000 |
2012/8/28 |
145 |
147 |
143 |
145 |
+0.00% |
222,000 |
2012/8/27 |
146 |
147 |
145 |
145 |
-1.36% |
193,000 |
2012/8/24 |
148 |
148 |
146 |
147 |
-3.92% |
245,000 |
2012/8/23 |
151 |
153 |
150 |
153 |
+0.00% |
191,000 |
2012/8/22 |
152 |
154 |
152 |
153 |
-0.65% |
116,000 |
2012/8/21 |
155 |
157 |
152 |
154 |
+0.00% |
289,000 |
2012/8/20 |
148 |
158 |
148 |
154 |
+5.48% |
830,000 |
2012/8/17 |
145 |
146 |
143 |
146 |
+1.39% |
142,000 |
2012/8/16 |
143 |
144 |
141 |
144 |
+0.70% |
99,000 |
2012/8/15 |
144 |
146 |
142 |
143 |
-2.05% |
154,000 |
2012/8/14 |
143 |
148 |
143 |
146 |
+2.10% |
315,000 |
2012/8/13 |
142 |
145 |
141 |
143 |
+1.42% |
157,000 |
2012/8/10 |
141 |
141 |
139 |
141 |
+0.00% |
119,000 |
2012/8/9 |
141 |
141 |
139 |
141 |
-0.70% |
109,000 |
2012/8/8 |
140 |
145 |
140 |
142 |
+0.71% |
159,000 |
2012/8/7 |
143 |
143 |
139 |
141 |
-2.08% |
150,000 |
2012/8/6 |
141 |
144 |
139 |
144 |
+2.13% |
216,000 |
2012/8/3 |
142 |
143 |
138 |
141 |
-3.42% |
211,000 |
2012/8/2 |
145 |
147 |
145 |
146 |
-1.35% |
145,000 |
2012/8/1 |
150 |
150 |
146 |
148 |
-1.33% |
131,000 |
2012/7/31 |
146 |
150 |
145 |
150 |
+2.04% |
353,000 |
2012/7/30 |
150 |
150 |
143 |
147 |
+5.00% |
508,000 |
2012/7/27 |
146 |
148 |
139 |
140 |
-2.10% |
526,000 |
2012/7/26 |
138 |
143 |
135 |
143 |
+3.62% |
178,000 |
2012/7/25 |
140 |
140 |
134 |
138 |
+0.73% |
476,000 |
2012/7/24 |
139 |
141 |
137 |
137 |
-4.20% |
722,000 |
2012/7/23 |
150 |
151 |
143 |
143 |
-7.14% |
510,000 |
2012/7/20 |
158 |
158 |
153 |
154 |
-2.53% |
230,000 |
2012/7/19 |
159 |
162 |
157 |
158 |
+0.64% |
256,000 |
2012/7/18 |
164 |
164 |
156 |
157 |
-4.27% |
297,000 |
2012/7/17 |
166 |
170 |
164 |
164 |
-2.38% |
425,000 |
2012/7/13 |
166 |
172 |
166 |
168 |
-1.75% |
704,000 |
2012/7/12 |
161 |
179 |
161 |
171 |
+7.55% |
2,834,000 |
2012/7/11 |
161 |
162 |
158 |
159 |
-1.85% |
246,000 |
2012/7/10 |
162 |
166 |
162 |
162 |
-0.61% |
114,000 |
2012/7/9 |
165 |
165 |
162 |
163 |
-1.81% |
148,000 |
2012/7/6 |
169 |
169 |
165 |
166 |
-1.78% |
178,000 |
2012/7/5 |
171 |
174 |
167 |
169 |
-1.17% |
309,000 |
2012/7/4 |
170 |
172 |
170 |
171 |
+1.18% |
126,000 |
2012/7/3 |
172 |
175 |
168 |
169 |
-2.87% |
443,000 |
2012/7/2 |
177 |
178 |
174 |
174 |
-1.14% |
194,000 |
2012/6/29 |
175 |
176 |
172 |
176 |
+1.15% |
206,000 |
2012/6/28 |
175 |
177 |
173 |
174 |
-0.57% |
266,000 |
2012/6/27 |
173 |
175 |
167 |
175 |
+2.34% |
277,000 |
2012/6/26 |
169 |
178 |
169 |
171 |
+0.59% |
646,000 |
2012/6/25 |
172 |
172 |
170 |
170 |
+0.59% |
211,000 |
2012/6/22 |
165 |
174 |
164 |
169 |
+0.60% |
532,000 |
2012/6/21 |
165 |
169 |
165 |
168 |
+2.44% |
423,000 |
2012/6/20 |
161 |
164 |
161 |
164 |
+2.50% |
143,000 |
2012/6/19 |
162 |
164 |
160 |
160 |
-2.44% |
188,000 |
2012/6/18 |
162 |
164 |
162 |
164 |
+2.50% |
176,000 |
2012/6/15 |
159 |
160 |
157 |
160 |
+0.63% |
206,000 |
2012/6/14 |
159 |
160 |
158 |
159 |
-0.62% |
109,000 |
2012/6/13 |
162 |
163 |
159 |
160 |
-1.23% |
176,000 |
2012/6/12 |
159 |
162 |
158 |
162 |
+0.00% |
136,000 |
2012/6/11 |
164 |
164 |
160 |
162 |
+1.25% |
161,000 |
2012/6/8 |
169 |
169 |
160 |
160 |
-4.19% |
432,000 |
2012/6/7 |
165 |
167 |
164 |
167 |
+3.09% |
287,000 |
2012/6/6 |
160 |
162 |
157 |
162 |
+4.52% |
247,000 |
2012/6/5 |
152 |
155 |
150 |
155 |
+2.65% |
306,000 |
2012/6/4 |
150 |
153 |
149 |
151 |
-5.03% |
372,000 |
2012/6/1 |
163 |
165 |
156 |
159 |
-5.36% |
292,000 |
2012/5/31 |
165 |
168 |
164 |
168 |
+0.60% |
255,000 |
2012/5/30 |
171 |
171 |
167 |
167 |
-2.34% |
185,000 |
2012/5/29 |
167 |
171 |
165 |
171 |
+1.79% |
218,000 |
2012/5/28 |
171 |
171 |
165 |
168 |
-1.75% |
305,000 |
2012/5/25 |
173 |
173 |
169 |
171 |
-0.58% |
232,000 |
2012/5/24 |
171 |
175 |
168 |
172 |
+0.58% |
431,000 |
2012/5/23 |
172 |
172 |
167 |
171 |
+1.18% |
589,000 |
2012/5/22 |
169 |
172 |
168 |
169 |
+1.81% |
504,000 |
2012/5/21 |
165 |
168 |
164 |
166 |
+2.47% |
530,000 |
2012/5/18 |
165 |
166 |
161 |
162 |
-4.71% |
501,000 |
2012/5/17 |
155 |
171 |
155 |
170 |
+6.92% |
606,000 |
2012/5/16 |
161 |
163 |
157 |
159 |
+0.00% |
542,000 |
2012/5/15 |
160 |
160 |
151 |
159 |
-3.05% |
854,000 |
2012/5/14 |
170 |
173 |
161 |
164 |
-3.53% |
633,000 |
2012/5/11 |
176 |
178 |
170 |
170 |
-3.41% |
671,000 |
2012/5/10 |
174 |
181 |
171 |
176 |
+0.57% |
608,000 |
2012/5/9 |
181 |
183 |
174 |
175 |
-5.91% |
857,000 |
2012/5/8 |
183 |
187 |
180 |
186 |
+3.91% |
807,000 |
2012/5/7 |
182 |
182 |
176 |
179 |
-2.19% |
870,000 |
2012/5/2 |
190 |
191 |
180 |
183 |
-4.69% |
1,485,000 |
2012/5/1 |
192 |
196 |
190 |
192 |
-3.03% |
1,188,000 |
2012/4/27 |
209 |
209 |
195 |
198 |
-12.39% |
6,734,000 |
2012/4/26 |
240 |
254 |
226 |
226 |
-3.42% |
5,934,000 |
2012/4/25 |
226 |
234 |
223 |
234 |
+4.93% |
700,000 |
2012/4/24 |
220 |
226 |
219 |
223 |
+0.00% |
418,000 |
2012/4/23 |
226 |
230 |
221 |
223 |
-2.19% |
585,000 |
2012/4/20 |
230 |
232 |
227 |
228 |
-0.87% |
179,000 |
2012/4/19 |
234 |
236 |
229 |
230 |
-2.54% |
220,000 |
2012/4/18 |
233 |
242 |
232 |
236 |
+1.29% |
529,000 |
2012/4/17 |
224 |
235 |
223 |
233 |
+4.48% |
666,000 |
2012/4/16 |
227 |
228 |
223 |
223 |
-2.62% |
378,000 |
2012/4/13 |
230 |
233 |
228 |
229 |
-0.43% |
349,000 |
2012/4/12 |
230 |
231 |
227 |
230 |
+0.00% |
301,000 |
2012/4/11 |
230 |
231 |
228 |
230 |
-0.86% |
488,000 |
2012/4/10 |
234 |
236 |
231 |
232 |
+0.00% |
211,000 |
2012/4/9 |
235 |
235 |
229 |
232 |
-2.11% |
485,000 |
2012/4/6 |
237 |
239 |
236 |
237 |
-1.25% |
288,000 |
2012/4/5 |
233 |
242 |
233 |
240 |
+1.27% |
641,000 |
2012/4/4 |
248 |
248 |
235 |
237 |
-4.44% |
1,837,000 |
2012/4/3 |
253 |
254 |
247 |
248 |
-2.75% |
677,000 |
2012/4/2 |
256 |
259 |
253 |
255 |
-0.39% |
494,000 |
2012/3/30 |
261 |
267 |
250 |
256 |
-1.54% |
2,675,000 |
|