日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/27 |
340 |
345 |
338 |
345 |
+2.99% |
25,000 |
2012/3/26 |
330 |
335 |
330 |
335 |
+1.52% |
21,000 |
2012/3/23 |
327 |
330 |
327 |
330 |
-0.60% |
25,000 |
2012/3/22 |
327 |
337 |
327 |
332 |
+0.61% |
19,000 |
2012/3/21 |
335 |
335 |
330 |
330 |
-2.08% |
18,000 |
2012/3/19 |
339 |
339 |
337 |
337 |
+0.00% |
5,000 |
2012/3/16 |
342 |
342 |
337 |
337 |
-1.46% |
15,000 |
2012/3/15 |
337 |
345 |
337 |
342 |
+2.40% |
66,000 |
2012/3/14 |
328 |
338 |
328 |
334 |
+3.73% |
46,000 |
2012/3/13 |
320 |
326 |
320 |
322 |
-1.53% |
13,000 |
2012/3/12 |
325 |
327 |
323 |
327 |
+0.31% |
10,000 |
2012/3/9 |
324 |
328 |
324 |
326 |
+0.93% |
41,000 |
2012/3/8 |
319 |
323 |
319 |
323 |
+3.86% |
7,000 |
2012/3/7 |
311 |
312 |
307 |
311 |
-1.58% |
8,000 |
2012/3/6 |
322 |
322 |
315 |
316 |
-2.17% |
5,000 |
2012/3/5 |
321 |
334 |
321 |
323 |
+1.89% |
56,000 |
2012/3/2 |
322 |
326 |
316 |
317 |
+0.32% |
12,000 |
2012/3/1 |
320 |
320 |
316 |
316 |
+1.61% |
4,000 |
2012/2/29 |
320 |
321 |
311 |
311 |
-1.58% |
10,000 |
2012/2/28 |
314 |
316 |
313 |
316 |
-0.32% |
10,000 |
2012/2/27 |
315 |
320 |
315 |
317 |
-0.63% |
7,000 |
2012/2/24 |
320 |
320 |
315 |
319 |
-0.31% |
27,000 |
2012/2/23 |
318 |
320 |
317 |
320 |
+0.00% |
6,000 |
2012/2/22 |
312 |
320 |
312 |
320 |
+2.24% |
5,000 |
2012/2/21 |
310 |
318 |
310 |
313 |
-1.57% |
36,000 |
2012/2/20 |
318 |
320 |
314 |
318 |
+0.63% |
43,000 |
2012/2/17 |
314 |
317 |
314 |
316 |
+1.94% |
42,000 |
2012/2/16 |
313 |
313 |
305 |
310 |
+1.64% |
37,000 |
2012/2/15 |
297 |
305 |
297 |
305 |
+4.10% |
21,000 |
2012/2/14 |
292 |
294 |
292 |
293 |
+0.00% |
19,000 |
2012/2/13 |
291 |
293 |
291 |
293 |
-1.01% |
2,000 |
2012/2/10 |
298 |
299 |
291 |
296 |
+1.37% |
59,000 |
2012/2/9 |
290 |
295 |
290 |
292 |
+0.69% |
26,000 |
2012/2/8 |
290 |
290 |
289 |
290 |
+1.40% |
13,000 |
2012/2/7 |
284 |
289 |
284 |
286 |
+0.35% |
52,000 |
2012/2/6 |
282 |
285 |
282 |
285 |
+1.79% |
35,000 |
2012/2/2 |
282 |
282 |
280 |
280 |
-0.71% |
15,000 |
2012/2/1 |
276 |
283 |
276 |
282 |
+1.81% |
3,000 |
2012/1/31 |
275 |
291 |
275 |
277 |
-2.12% |
10,000 |
2012/1/30 |
277 |
283 |
275 |
283 |
+2.17% |
24,000 |
2012/1/27 |
273 |
278 |
273 |
277 |
+0.73% |
24,000 |
2012/1/26 |
275 |
276 |
272 |
275 |
+0.73% |
75,000 |
2012/1/25 |
267 |
276 |
267 |
273 |
+3.41% |
37,000 |
2012/1/23 |
268 |
268 |
264 |
264 |
-2.22% |
2,000 |
2012/1/20 |
267 |
270 |
267 |
270 |
+3.45% |
7,000 |
2012/1/19 |
263 |
266 |
261 |
261 |
+0.38% |
29,000 |
2012/1/18 |
260 |
260 |
260 |
260 |
+1.96% |
4,000 |
2012/1/17 |
255 |
255 |
255 |
255 |
+2.82% |
1,000 |
2012/1/16 |
255 |
255 |
248 |
248 |
-1.98% |
8,000 |
2012/1/13 |
253 |
253 |
253 |
253 |
+0.00% |
4,000 |
2012/1/11 |
253 |
253 |
253 |
253 |
+0.40% |
1,000 |
2012/1/10 |
252 |
255 |
251 |
252 |
-0.79% |
41,000 |
2012/1/6 |
258 |
258 |
250 |
254 |
-1.17% |
10,000 |
2012/1/5 |
258 |
259 |
257 |
257 |
+0.00% |
6,000 |
2012/1/4 |
256 |
257 |
256 |
257 |
+0.78% |
4,000 |
2011/12/30 |
250 |
255 |
250 |
255 |
+2.00% |
7,000 |
2011/12/29 |
242 |
250 |
241 |
250 |
+0.00% |
39,000 |
2011/12/28 |
254 |
254 |
250 |
250 |
-1.57% |
11,000 |
2011/12/27 |
255 |
255 |
254 |
254 |
+1.20% |
5,000 |
2011/12/26 |
250 |
251 |
250 |
251 |
+0.00% |
2,000 |
2011/12/22 |
253 |
253 |
251 |
251 |
-3.83% |
9,000 |
2011/12/21 |
262 |
262 |
261 |
261 |
+0.77% |
5,000 |
2011/12/20 |
253 |
259 |
253 |
259 |
+4.44% |
2,000 |
2011/12/19 |
248 |
248 |
248 |
248 |
-0.40% |
2,000 |
2011/12/16 |
253 |
253 |
249 |
249 |
-1.58% |
17,000 |
2011/12/15 |
263 |
263 |
253 |
253 |
-2.32% |
20,000 |
2011/12/14 |
259 |
259 |
259 |
259 |
-1.15% |
17,000 |
2011/12/13 |
261 |
262 |
258 |
262 |
-2.24% |
32,000 |
2011/12/12 |
267 |
268 |
267 |
268 |
+1.13% |
2,000 |
2011/12/9 |
276 |
276 |
265 |
265 |
-1.85% |
33,000 |
2011/12/8 |
264 |
272 |
264 |
270 |
+1.50% |
6,000 |
2011/12/7 |
266 |
266 |
266 |
266 |
+0.00% |
2,000 |
2011/12/6 |
277 |
277 |
266 |
266 |
-3.97% |
4,000 |
2011/12/5 |
276 |
277 |
269 |
277 |
+3.36% |
6,000 |
2011/12/2 |
262 |
268 |
262 |
268 |
+2.68% |
17,000 |
2011/12/1 |
260 |
265 |
260 |
261 |
+2.76% |
18,000 |
2011/11/30 |
250 |
254 |
250 |
254 |
+2.42% |
24,000 |
2011/11/29 |
243 |
248 |
243 |
248 |
+2.48% |
8,000 |
2011/11/28 |
243 |
243 |
240 |
242 |
+1.26% |
6,000 |
2011/11/25 |
233 |
239 |
232 |
239 |
+3.46% |
36,000 |
2011/11/24 |
234 |
234 |
231 |
231 |
-4.15% |
3,000 |
2011/11/22 |
234 |
243 |
230 |
241 |
+1.26% |
14,000 |
2011/11/21 |
238 |
241 |
231 |
238 |
+13.33% |
28,000 |
2011/11/18 |
210 |
210 |
210 |
210 |
-1.87% |
1,000 |
2011/11/16 |
214 |
214 |
214 |
214 |
+1.90% |
1,000 |
2011/11/14 |
208 |
210 |
208 |
210 |
-2.33% |
2,000 |
2011/11/10 |
215 |
215 |
215 |
215 |
+0.47% |
9,000 |
2011/11/9 |
213 |
214 |
213 |
214 |
+0.47% |
3,000 |
2011/11/8 |
213 |
213 |
213 |
213 |
+1.43% |
1,000 |
2011/11/7 |
210 |
210 |
210 |
210 |
+2.44% |
2,000 |
2011/10/28 |
208 |
208 |
205 |
205 |
-1.44% |
3,000 |
2011/10/27 |
208 |
208 |
208 |
208 |
+1.46% |
1,000 |
2011/10/26 |
205 |
205 |
205 |
205 |
-0.49% |
1,000 |
2011/10/21 |
206 |
206 |
206 |
206 |
-3.74% |
25,000 |
2011/10/20 |
206 |
214 |
206 |
214 |
+0.00% |
2,000 |
2011/10/17 |
214 |
214 |
214 |
214 |
+1.90% |
1,000 |
2011/10/14 |
205 |
210 |
205 |
210 |
+2.94% |
2,000 |
2011/10/11 |
204 |
204 |
204 |
204 |
-5.12% |
2,000 |
2011/10/7 |
215 |
215 |
215 |
215 |
+2.38% |
9,000 |
2011/10/6 |
206 |
210 |
206 |
210 |
+3.96% |
3,000 |
2011/10/5 |
202 |
202 |
202 |
202 |
+1.00% |
1,000 |
2011/9/30 |
200 |
200 |
200 |
200 |
-1.96% |
2,000 |
2011/9/29 |
204 |
204 |
204 |
204 |
+0.99% |
10,000 |
2011/9/28 |
202 |
202 |
202 |
202 |
-0.49% |
2,000 |
2011/9/26 |
202 |
203 |
202 |
203 |
+0.50% |
3,000 |
2011/9/20 |
202 |
202 |
202 |
202 |
-0.98% |
1,000 |
2011/9/15 |
204 |
204 |
204 |
204 |
+2.00% |
1,000 |
2011/9/9 |
215 |
215 |
200 |
200 |
-4.76% |
14,000 |
2011/9/8 |
205 |
210 |
205 |
210 |
+6.60% |
5,000 |
2011/9/6 |
197 |
197 |
197 |
197 |
-1.99% |
1,000 |
2011/9/5 |
201 |
201 |
201 |
201 |
+0.00% |
13,000 |
2011/9/1 |
201 |
201 |
201 |
201 |
+0.00% |
17,000 |
2011/8/29 |
201 |
201 |
201 |
201 |
+0.00% |
4,000 |
2011/8/26 |
201 |
201 |
201 |
201 |
+0.50% |
1,000 |
2011/8/25 |
200 |
200 |
200 |
200 |
+0.00% |
1,000 |
2011/8/23 |
205 |
205 |
200 |
200 |
+1.52% |
5,000 |
2011/8/22 |
197 |
197 |
197 |
197 |
+0.00% |
1,000 |
2011/8/18 |
197 |
197 |
197 |
197 |
-3.90% |
1,000 |
2011/8/17 |
205 |
205 |
205 |
205 |
-2.38% |
2,000 |
2011/8/16 |
200 |
210 |
200 |
210 |
+0.48% |
5,000 |
2011/8/15 |
205 |
209 |
205 |
209 |
+3.98% |
11,000 |
2011/8/11 |
201 |
201 |
201 |
201 |
+2.03% |
11,000 |
2011/8/10 |
197 |
197 |
197 |
197 |
+2.60% |
4,000 |
|