日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/8/10 |
13 |
19 |
10 |
12 |
-7.69% |
4,627,000 |
2012/8/9 |
9 |
20 |
7 |
13 |
+62.50% |
8,864,000 |
2012/8/8 |
5 |
17 |
5 |
8 |
+60.00% |
9,800,000 |
2012/8/7 |
4 |
10 |
4 |
5 |
+25.00% |
6,502,000 |
2012/8/6 |
5 |
5 |
4 |
4 |
-20.00% |
1,049,000 |
2012/8/3 |
6 |
6 |
5 |
5 |
-16.67% |
699,000 |
2012/8/2 |
8 |
8 |
6 |
6 |
-25.00% |
690,000 |
2012/8/1 |
8 |
9 |
8 |
8 |
+0.00% |
533,000 |
2012/7/31 |
9 |
10 |
8 |
8 |
-11.11% |
469,000 |
2012/7/30 |
8 |
11 |
8 |
9 |
+12.50% |
1,666,000 |
2012/7/27 |
7 |
10 |
6 |
8 |
+0.00% |
1,552,000 |
2012/7/26 |
8 |
9 |
7 |
8 |
+0.00% |
759,000 |
2012/7/25 |
9 |
12 |
8 |
8 |
-11.11% |
2,035,000 |
2012/7/24 |
9 |
9 |
8 |
9 |
+0.00% |
1,079,000 |
2012/7/23 |
11 |
11 |
8 |
9 |
-18.18% |
1,516,000 |
2012/7/20 |
12 |
12 |
11 |
11 |
-8.33% |
708,000 |
2012/7/19 |
13 |
17 |
12 |
12 |
-7.69% |
1,545,000 |
2012/7/18 |
14 |
15 |
13 |
13 |
-7.14% |
352,000 |
2012/7/17 |
15 |
16 |
14 |
14 |
-12.50% |
728,000 |
2012/7/13 |
13 |
16 |
12 |
16 |
+14.29% |
1,512,000 |
2012/7/12 |
18 |
18 |
13 |
14 |
-26.32% |
2,779,000 |
2012/7/11 |
25 |
30 |
18 |
19 |
-32.14% |
3,376,000 |
2012/7/10 |
24 |
36 |
24 |
28 |
+16.67% |
4,833,000 |
2012/7/9 |
25 |
26 |
23 |
24 |
-4.00% |
261,000 |
2012/7/6 |
25 |
29 |
25 |
25 |
+13.64% |
1,773,000 |
2012/7/5 |
23 |
24 |
22 |
22 |
-12.00% |
96,000 |
2012/7/4 |
25 |
25 |
23 |
25 |
+0.00% |
168,000 |
2012/7/3 |
25 |
26 |
24 |
25 |
-3.85% |
186,000 |
2012/7/2 |
26 |
27 |
25 |
26 |
+0.00% |
147,000 |
2012/6/29 |
27 |
28 |
26 |
26 |
+0.00% |
283,000 |
2012/6/28 |
27 |
27 |
26 |
26 |
-7.14% |
257,000 |
2012/6/27 |
27 |
30 |
27 |
28 |
+7.69% |
967,000 |
2012/6/26 |
26 |
29 |
26 |
26 |
-3.70% |
688,000 |
2012/6/25 |
28 |
28 |
26 |
27 |
-6.90% |
535,000 |
2012/6/22 |
30 |
30 |
26 |
29 |
-3.33% |
429,000 |
2012/6/21 |
31 |
31 |
29 |
30 |
+3.45% |
196,000 |
2012/6/20 |
30 |
32 |
29 |
29 |
+0.00% |
753,000 |
2012/6/19 |
30 |
31 |
29 |
29 |
-6.45% |
322,000 |
2012/6/18 |
32 |
35 |
29 |
31 |
-3.12% |
1,163,000 |
2012/6/15 |
31 |
36 |
29 |
32 |
+6.67% |
2,293,000 |
2012/6/14 |
32 |
38 |
30 |
30 |
-6.25% |
2,320,000 |
2012/6/13 |
31 |
34 |
30 |
32 |
-3.03% |
1,433,000 |
2012/6/12 |
34 |
38 |
33 |
33 |
-8.33% |
525,000 |
2012/6/11 |
35 |
36 |
33 |
36 |
-5.26% |
809,000 |
2012/6/8 |
43 |
47 |
36 |
38 |
-7.32% |
2,215,000 |
2012/6/7 |
47 |
48 |
39 |
41 |
-12.77% |
1,440,000 |
2012/6/6 |
47 |
59 |
43 |
47 |
+23.68% |
6,864,000 |
2012/6/5 |
28 |
50 |
26 |
38 |
+90.00% |
7,569,000 |
2012/6/4 |
16 |
24 |
14 |
20 |
+33.33% |
1,754,000 |
2012/6/1 |
18 |
18 |
15 |
15 |
-11.76% |
345,000 |
2012/5/31 |
18 |
21 |
17 |
17 |
-5.56% |
555,000 |
2012/5/30 |
19 |
19 |
17 |
18 |
-10.00% |
365,000 |
2012/5/29 |
20 |
21 |
19 |
20 |
-9.09% |
421,000 |
2012/5/28 |
25 |
25 |
19 |
22 |
-15.38% |
550,000 |
2012/5/25 |
27 |
27 |
25 |
26 |
-7.14% |
50,000 |
2012/5/24 |
27 |
28 |
26 |
28 |
+0.00% |
66,000 |
2012/5/23 |
28 |
28 |
26 |
28 |
-3.45% |
160,000 |
2012/5/22 |
28 |
30 |
27 |
29 |
-9.38% |
108,000 |
2012/5/21 |
32 |
33 |
32 |
32 |
-3.03% |
19,000 |
2012/5/18 |
31 |
33 |
31 |
33 |
-2.94% |
23,000 |
2012/5/17 |
33 |
34 |
33 |
34 |
+0.00% |
12,000 |
2012/5/16 |
32 |
34 |
31 |
34 |
+0.00% |
87,000 |
2012/5/15 |
32 |
34 |
30 |
34 |
+6.25% |
65,000 |
2012/5/14 |
34 |
36 |
32 |
32 |
-8.57% |
90,000 |
2012/5/11 |
35 |
39 |
34 |
35 |
+2.94% |
134,000 |
2012/5/10 |
32 |
37 |
31 |
34 |
-2.86% |
239,000 |
2012/5/9 |
38 |
38 |
33 |
35 |
-7.89% |
178,000 |
2012/5/8 |
39 |
39 |
38 |
38 |
+0.00% |
31,000 |
2012/5/7 |
41 |
41 |
38 |
38 |
-7.32% |
85,000 |
2012/5/2 |
41 |
41 |
40 |
41 |
+2.50% |
33,000 |
2012/5/1 |
41 |
41 |
40 |
40 |
-2.44% |
45,000 |
2012/4/27 |
41 |
42 |
41 |
41 |
+0.00% |
39,000 |
2012/4/26 |
41 |
41 |
41 |
41 |
+0.00% |
57,000 |
2012/4/25 |
41 |
42 |
41 |
41 |
+0.00% |
33,000 |
2012/4/24 |
41 |
42 |
41 |
41 |
+0.00% |
35,000 |
2012/4/23 |
42 |
42 |
41 |
41 |
+0.00% |
63,000 |
2012/4/20 |
42 |
42 |
41 |
41 |
+0.00% |
29,000 |
2012/4/19 |
41 |
42 |
41 |
41 |
+0.00% |
24,000 |
2012/4/18 |
41 |
42 |
41 |
41 |
-2.38% |
52,000 |
2012/4/17 |
41 |
43 |
41 |
42 |
+2.44% |
60,000 |
2012/4/16 |
43 |
43 |
41 |
41 |
-4.65% |
82,000 |
2012/4/13 |
42 |
43 |
42 |
43 |
+2.38% |
58,000 |
2012/4/12 |
44 |
45 |
42 |
42 |
-4.55% |
121,000 |
2012/4/11 |
43 |
44 |
42 |
44 |
+2.33% |
37,000 |
2012/4/10 |
44 |
44 |
43 |
43 |
-2.27% |
56,000 |
2012/4/9 |
45 |
45 |
44 |
44 |
+0.00% |
107,000 |
2012/4/6 |
43 |
49 |
43 |
44 |
+4.76% |
810,000 |
2012/4/5 |
43 |
43 |
41 |
42 |
-2.33% |
165,000 |
2012/4/4 |
44 |
44 |
42 |
43 |
-2.27% |
299,000 |
2012/4/3 |
46 |
46 |
43 |
44 |
-6.38% |
526,000 |
2012/4/2 |
43 |
51 |
40 |
47 |
-30.88% |
3,317,000 |
2012/3/30 |
70 |
71 |
68 |
68 |
-1.45% |
141,000 |
2012/3/29 |
70 |
70 |
68 |
69 |
-1.43% |
111,000 |
2012/3/28 |
70 |
71 |
68 |
70 |
+1.45% |
145,000 |
2012/3/27 |
70 |
70 |
67 |
69 |
-4.17% |
366,000 |
2012/3/26 |
69 |
79 |
69 |
72 |
+7.46% |
1,170,000 |
2012/3/23 |
68 |
69 |
65 |
67 |
-4.29% |
493,000 |
2012/3/22 |
66 |
84 |
66 |
70 |
+11.11% |
6,626,000 |
2012/3/21 |
66 |
66 |
63 |
63 |
-5.97% |
321,000 |
2012/3/19 |
69 |
70 |
65 |
67 |
-2.90% |
638,000 |
2012/3/16 |
77 |
79 |
66 |
69 |
-10.39% |
2,161,000 |
2012/3/15 |
66 |
86 |
65 |
77 |
+37.50% |
9,173,000 |
2012/3/14 |
56 |
58 |
56 |
56 |
-1.75% |
71,000 |
2012/3/13 |
61 |
61 |
56 |
57 |
-5.00% |
132,000 |
2012/3/12 |
62 |
62 |
60 |
60 |
-3.23% |
39,000 |
2012/3/9 |
63 |
63 |
62 |
62 |
-1.59% |
91,000 |
2012/3/8 |
59 |
63 |
58 |
63 |
+6.78% |
191,000 |
2012/3/7 |
59 |
59 |
58 |
59 |
-3.28% |
27,000 |
2012/3/6 |
58 |
65 |
57 |
61 |
+5.17% |
313,000 |
2012/3/5 |
55 |
59 |
55 |
58 |
+3.57% |
100,000 |
2012/3/2 |
56 |
57 |
55 |
56 |
-1.75% |
48,000 |
2012/3/1 |
57 |
57 |
55 |
57 |
+0.00% |
98,000 |
2012/2/29 |
56 |
58 |
56 |
57 |
+3.64% |
62,000 |
2012/2/28 |
56 |
57 |
55 |
55 |
-1.79% |
26,000 |
2012/2/27 |
56 |
57 |
56 |
56 |
+1.82% |
10,000 |
2012/2/24 |
57 |
57 |
55 |
55 |
-1.79% |
34,000 |
2012/2/23 |
55 |
56 |
54 |
56 |
+1.82% |
30,000 |
2012/2/22 |
53 |
55 |
53 |
55 |
+3.77% |
32,000 |
2012/2/21 |
54 |
54 |
53 |
53 |
+0.00% |
43,000 |
2012/2/20 |
54 |
54 |
52 |
53 |
-1.85% |
62,000 |
2012/2/17 |
52 |
56 |
52 |
54 |
+3.85% |
274,000 |
2012/2/16 |
51 |
52 |
51 |
52 |
+1.96% |
39,000 |
2012/2/15 |
52 |
52 |
50 |
51 |
-1.92% |
38,000 |
|