日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/6/30 |
35 |
44 |
31 |
31 |
-49.18% |
303,151 |
2010/6/29 |
71 |
75 |
60 |
61 |
-7.58% |
162,668 |
2010/6/28 |
67 |
83 |
62 |
66 |
+1.54% |
416,658 |
2010/6/25 |
71 |
85 |
63 |
65 |
-14.47% |
241,041 |
2010/6/24 |
94 |
94 |
72 |
76 |
-9.52% |
288,286 |
2010/6/23 |
81 |
93 |
73 |
84 |
+27.27% |
591,647 |
2010/6/22 |
66 |
101 |
65 |
66 |
-7.04% |
897,730 |
2010/6/21 |
62 |
81 |
51 |
71 |
-1.39% |
536,116 |
2010/6/18 |
107 |
117 |
72 |
72 |
-17.24% |
592,122 |
2010/6/17 |
66 |
87 |
66 |
87 |
+52.63% |
835,403 |
2010/6/16 |
41 |
69 |
40 |
57 |
+32.56% |
818,762 |
2010/6/15 |
46 |
46 |
42 |
43 |
-4.44% |
49,627 |
2010/6/14 |
45 |
53 |
43 |
45 |
-2.17% |
75,975 |
2010/6/11 |
47 |
50 |
44 |
46 |
-4.17% |
33,578 |
2010/6/10 |
50 |
51 |
46 |
48 |
-4.00% |
53,543 |
2010/6/9 |
51 |
52 |
49 |
50 |
+0.00% |
24,207 |
2010/6/8 |
47 |
51 |
46 |
50 |
+4.17% |
77,952 |
2010/6/7 |
52 |
53 |
48 |
48 |
-7.69% |
46,891 |
2010/6/4 |
61 |
64 |
52 |
52 |
-7.14% |
158,711 |
2010/6/3 |
59 |
71 |
56 |
56 |
+1.82% |
318,109 |
2010/6/2 |
59 |
67 |
53 |
55 |
-20.29% |
303,914 |
2010/6/1 |
70 |
76 |
69 |
69 |
-30.30% |
199,291 |
2010/5/31 |
104 |
112 |
99 |
99 |
-3.88% |
82,247 |
2010/5/28 |
109 |
118 |
102 |
103 |
-0.96% |
37,442 |
2010/5/27 |
106 |
114 |
102 |
104 |
+1.96% |
22,341 |
2010/5/26 |
99 |
119 |
99 |
102 |
+3.03% |
72,479 |
2010/5/25 |
112 |
112 |
98 |
99 |
-6.60% |
38,389 |
2010/5/24 |
102 |
129 |
97 |
106 |
+6.00% |
117,412 |
2010/5/21 |
109 |
109 |
97 |
100 |
-10.71% |
32,670 |
2010/5/20 |
118 |
122 |
101 |
112 |
-5.08% |
49,194 |
2010/5/19 |
121 |
135 |
115 |
118 |
-6.35% |
68,906 |
2010/5/18 |
120 |
165 |
117 |
126 |
+8.62% |
319,977 |
2010/5/17 |
129 |
136 |
114 |
116 |
-6.45% |
33,344 |
2010/5/14 |
120 |
149 |
120 |
124 |
+3.33% |
69,995 |
2010/5/13 |
137 |
140 |
120 |
120 |
-14.29% |
57,627 |
2010/5/12 |
106 |
162 |
106 |
140 |
+23.89% |
190,720 |
2010/5/11 |
125 |
136 |
108 |
113 |
-13.08% |
40,072 |
2010/5/10 |
123 |
158 |
116 |
130 |
+10.17% |
116,979 |
2010/5/7 |
128 |
129 |
111 |
118 |
-9.23% |
43,702 |
2010/5/6 |
147 |
152 |
129 |
130 |
-17.20% |
35,688 |
2010/4/30 |
158 |
204 |
157 |
157 |
-1.26% |
99,653 |
2010/4/28 |
157 |
163 |
156 |
159 |
-3.05% |
13,880 |
2010/4/27 |
163 |
164 |
157 |
164 |
-0.61% |
16,447 |
2010/4/26 |
173 |
175 |
160 |
165 |
-5.17% |
32,387 |
2010/4/23 |
186 |
186 |
174 |
174 |
-8.90% |
27,564 |
2010/4/22 |
192 |
194 |
187 |
191 |
-2.55% |
13,079 |
2010/4/21 |
200 |
201 |
191 |
196 |
+2.62% |
19,932 |
2010/4/20 |
199 |
209 |
191 |
191 |
-1.55% |
31,565 |
2010/4/19 |
195 |
209 |
189 |
194 |
-8.49% |
61,644 |
2010/4/16 |
215 |
227 |
207 |
212 |
-5.36% |
42,962 |
2010/4/15 |
252 |
255 |
223 |
224 |
-12.16% |
68,890 |
2010/4/14 |
238 |
284 |
220 |
255 |
+14.86% |
102,216 |
2010/4/13 |
237 |
242 |
220 |
222 |
-5.53% |
18,349 |
2010/4/12 |
230 |
235 |
218 |
235 |
-0.42% |
18,509 |
2010/4/9 |
251 |
251 |
233 |
236 |
-2.88% |
44,250 |
2010/4/8 |
230 |
264 |
220 |
243 |
+3.85% |
60,636 |
2010/4/7 |
209 |
239 |
208 |
234 |
+12.50% |
95,397 |
2010/4/6 |
213 |
219 |
204 |
208 |
-4.59% |
41,838 |
2010/4/5 |
220 |
223 |
210 |
218 |
-3.54% |
38,020 |
2010/4/2 |
234 |
235 |
223 |
226 |
-3.83% |
45,844 |
2010/4/1 |
265 |
265 |
233 |
235 |
-13.28% |
75,718 |
2010/3/31 |
284 |
285 |
263 |
271 |
+0.74% |
15,543 |
2010/3/30 |
273 |
280 |
264 |
269 |
-3.24% |
16,588 |
2010/3/29 |
255 |
285 |
251 |
278 |
+4.91% |
34,841 |
2010/3/26 |
267 |
282 |
261 |
265 |
-5.02% |
53,249 |
2010/3/25 |
295 |
296 |
275 |
279 |
-8.52% |
63,101 |
2010/3/24 |
311 |
319 |
291 |
305 |
-8.96% |
67,493 |
2010/3/23 |
370 |
378 |
332 |
335 |
-6.94% |
72,741 |
2010/3/19 |
359 |
400 |
350 |
360 |
+10.09% |
251,162 |
2010/3/18 |
315 |
342 |
305 |
327 |
+6.86% |
81,767 |
2010/3/17 |
295 |
350 |
293 |
306 |
+5.15% |
130,807 |
2010/3/16 |
330 |
335 |
291 |
291 |
-7.62% |
58,471 |
2010/3/15 |
288 |
327 |
287 |
315 |
+11.70% |
131,679 |
2010/3/12 |
263 |
310 |
263 |
282 |
+4.06% |
94,420 |
2010/3/11 |
276 |
280 |
262 |
271 |
-4.58% |
47,773 |
2010/3/10 |
287 |
292 |
268 |
284 |
-3.73% |
51,524 |
2010/3/9 |
303 |
305 |
269 |
295 |
-7.52% |
122,921 |
2010/3/8 |
345 |
345 |
317 |
319 |
-9.63% |
61,023 |
2010/3/5 |
350 |
365 |
340 |
353 |
+0.57% |
66,105 |
2010/3/4 |
391 |
403 |
343 |
351 |
-15.42% |
290,304 |
2010/3/3 |
415 |
415 |
415 |
415 |
-16.16% |
1,057 |
2010/3/2 |
495 |
495 |
495 |
495 |
-16.81% |
587 |
2010/3/1 |
760 |
760 |
595 |
595 |
-20.13% |
10,541 |
2010/2/26 |
742 |
752 |
713 |
745 |
-1.59% |
6,775 |
2010/2/25 |
780 |
815 |
737 |
757 |
+2.99% |
30,145 |
2010/2/24 |
740 |
749 |
701 |
735 |
-4.05% |
13,697 |
2010/2/23 |
760 |
775 |
742 |
766 |
-0.39% |
9,106 |
2010/2/22 |
797 |
797 |
761 |
769 |
-3.27% |
4,156 |
2010/2/19 |
805 |
805 |
765 |
795 |
+0.13% |
6,505 |
2010/2/18 |
777 |
805 |
770 |
794 |
+3.39% |
7,335 |
2010/2/17 |
784 |
799 |
765 |
768 |
-3.27% |
10,486 |
2010/2/16 |
795 |
814 |
780 |
794 |
-1.12% |
9,413 |
2010/2/15 |
770 |
815 |
751 |
803 |
+6.22% |
16,456 |
2010/2/12 |
739 |
819 |
733 |
756 |
-4.91% |
21,058 |
2010/2/10 |
823 |
871 |
790 |
795 |
+0.25% |
18,757 |
2010/2/9 |
752 |
900 |
750 |
793 |
+2.72% |
24,463 |
2010/2/8 |
815 |
825 |
761 |
772 |
-5.16% |
6,142 |
2010/2/5 |
820 |
835 |
812 |
814 |
-4.01% |
4,844 |
2010/2/4 |
869 |
869 |
831 |
848 |
-2.42% |
5,205 |
2010/2/3 |
865 |
878 |
850 |
869 |
-0.91% |
3,580 |
2010/2/2 |
843 |
889 |
836 |
877 |
+2.21% |
8,382 |
2010/2/1 |
826 |
893 |
825 |
858 |
+2.14% |
9,784 |
2010/1/29 |
835 |
853 |
830 |
840 |
-1.18% |
8,473 |
2010/1/28 |
877 |
950 |
850 |
850 |
-2.30% |
19,903 |
2010/1/27 |
881 |
890 |
851 |
870 |
-1.47% |
9,200 |
2010/1/26 |
907 |
913 |
877 |
883 |
+0.00% |
6,220 |
2010/1/25 |
905 |
910 |
870 |
883 |
-1.89% |
11,296 |
2010/1/22 |
925 |
949 |
900 |
900 |
-8.63% |
25,846 |
2010/1/21 |
890 |
1,041 |
885 |
985 |
+10.55% |
77,286 |
2010/1/20 |
920 |
920 |
890 |
891 |
-3.36% |
5,735 |
2010/1/19 |
895 |
927 |
888 |
922 |
+0.00% |
7,125 |
2010/1/18 |
929 |
929 |
901 |
922 |
-0.75% |
4,411 |
2010/1/15 |
955 |
969 |
913 |
929 |
-1.90% |
9,704 |
2010/1/14 |
945 |
1,010 |
902 |
947 |
-1.35% |
17,580 |
2010/1/13 |
1,040 |
1,043 |
960 |
960 |
-0.93% |
27,905 |
2010/1/12 |
870 |
985 |
870 |
969 |
-2.71% |
43,113 |
2010/1/8 |
1,060 |
1,060 |
995 |
996 |
-3.77% |
19,152 |
2010/1/7 |
1,040 |
1,110 |
1,006 |
1,035 |
-0.86% |
24,900 |
2010/1/6 |
1,110 |
1,120 |
1,020 |
1,044 |
-1.04% |
19,623 |
2010/1/5 |
1,160 |
1,220 |
1,022 |
1,055 |
-13.24% |
18,581 |
2010/1/4 |
1,249 |
1,280 |
1,141 |
1,216 |
-0.33% |
23,639 |
2009/12/30 |
1,243 |
1,388 |
1,201 |
1,220 |
-1.85% |
70,815 |
2009/12/29 |
1,100 |
1,243 |
1,100 |
1,243 |
+19.18% |
64,352 |
|