日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/8/10 |
4 |
4 |
2 |
2 |
-33.33% |
4,458,000 |
2010/8/9 |
4 |
4 |
3 |
3 |
-25.00% |
958,000 |
2010/8/6 |
5 |
5 |
4 |
4 |
-20.00% |
1,666,000 |
2010/8/5 |
5 |
5 |
5 |
5 |
-16.67% |
1,887,000 |
2010/8/4 |
6 |
6 |
5 |
6 |
+0.00% |
1,040,000 |
2010/8/3 |
8 |
9 |
5 |
6 |
-25.00% |
2,738,000 |
2010/8/2 |
5 |
8 |
5 |
8 |
+33.33% |
3,763,000 |
2010/7/30 |
5 |
6 |
5 |
6 |
+20.00% |
115,000 |
2010/7/29 |
5 |
5 |
4 |
5 |
-16.67% |
529,000 |
2010/7/28 |
5 |
6 |
4 |
6 |
+20.00% |
397,000 |
2010/7/27 |
5 |
5 |
4 |
5 |
+0.00% |
375,000 |
2010/7/26 |
5 |
5 |
5 |
5 |
+0.00% |
562,000 |
2010/7/23 |
6 |
6 |
5 |
5 |
+0.00% |
2,691,000 |
2010/7/22 |
6 |
6 |
5 |
5 |
-16.67% |
189,000 |
2010/7/21 |
7 |
7 |
6 |
6 |
+0.00% |
889,000 |
2010/7/20 |
5 |
7 |
4 |
6 |
+0.00% |
2,673,000 |
2010/7/16 |
5 |
6 |
4 |
6 |
+20.00% |
304,000 |
2010/7/15 |
6 |
6 |
4 |
5 |
-16.67% |
1,738,000 |
2010/7/14 |
5 |
7 |
4 |
6 |
+20.00% |
2,966,000 |
2010/7/13 |
6 |
6 |
5 |
5 |
-28.57% |
3,802,000 |
2010/7/12 |
8 |
8 |
6 |
7 |
-36.36% |
6,066,000 |
2010/7/9 |
12 |
13 |
11 |
11 |
-8.33% |
993,000 |
2010/7/8 |
15 |
16 |
11 |
12 |
-14.29% |
2,430,000 |
2010/7/7 |
14 |
17 |
13 |
14 |
+7.69% |
4,287,000 |
2010/7/6 |
12 |
16 |
12 |
13 |
+18.18% |
5,714,000 |
2010/7/5 |
7 |
14 |
7 |
11 |
+57.14% |
6,630,000 |
2010/7/2 |
5 |
8 |
5 |
7 |
+40.00% |
1,542,000 |
2010/7/1 |
6 |
6 |
5 |
5 |
+0.00% |
104,000 |
2010/6/30 |
5 |
6 |
4 |
5 |
+0.00% |
1,099,000 |
2010/6/29 |
5 |
6 |
5 |
5 |
-16.67% |
295,000 |
2010/6/28 |
6 |
6 |
5 |
6 |
+0.00% |
877,000 |
2010/6/25 |
7 |
7 |
6 |
6 |
-14.29% |
509,000 |
2010/6/24 |
7 |
7 |
7 |
7 |
-12.50% |
288,000 |
2010/6/23 |
8 |
8 |
7 |
8 |
+0.00% |
504,000 |
2010/6/22 |
8 |
9 |
8 |
8 |
+0.00% |
397,000 |
2010/6/21 |
8 |
9 |
8 |
8 |
+0.00% |
87,000 |
2010/6/18 |
9 |
9 |
8 |
8 |
-20.00% |
416,000 |
2010/6/17 |
10 |
10 |
9 |
10 |
+0.00% |
27,000 |
2010/6/16 |
9 |
10 |
9 |
10 |
+0.00% |
65,000 |
2010/6/15 |
10 |
10 |
9 |
10 |
+0.00% |
27,000 |
2010/6/14 |
10 |
10 |
9 |
10 |
+11.11% |
128,000 |
2010/6/11 |
10 |
10 |
9 |
9 |
-10.00% |
13,000 |
2010/6/10 |
10 |
10 |
10 |
10 |
+11.11% |
20,000 |
2010/6/9 |
10 |
10 |
9 |
9 |
-10.00% |
5,000 |
2010/6/8 |
10 |
10 |
9 |
10 |
+0.00% |
98,000 |
2010/6/7 |
10 |
10 |
9 |
10 |
+11.11% |
243,000 |
2010/6/4 |
10 |
10 |
9 |
9 |
-10.00% |
136,000 |
2010/6/3 |
9 |
11 |
9 |
10 |
+11.11% |
471,000 |
2010/6/2 |
10 |
10 |
9 |
9 |
-10.00% |
226,000 |
2010/6/1 |
10 |
11 |
9 |
10 |
+11.11% |
846,000 |
2010/5/31 |
9 |
10 |
8 |
9 |
+0.00% |
530,000 |
2010/5/28 |
9 |
10 |
9 |
9 |
+0.00% |
229,000 |
2010/5/27 |
9 |
9 |
9 |
9 |
+0.00% |
34,000 |
2010/5/26 |
9 |
9 |
9 |
9 |
+0.00% |
303,000 |
2010/5/25 |
8 |
9 |
8 |
9 |
+12.50% |
348,000 |
2010/5/24 |
9 |
9 |
8 |
8 |
+0.00% |
106,000 |
2010/5/21 |
9 |
9 |
8 |
8 |
-11.11% |
123,000 |
2010/5/20 |
9 |
9 |
8 |
9 |
+0.00% |
186,000 |
2010/5/19 |
9 |
10 |
8 |
9 |
+0.00% |
409,000 |
2010/5/18 |
10 |
11 |
9 |
9 |
-18.18% |
495,000 |
2010/5/17 |
12 |
12 |
11 |
11 |
-8.33% |
579,000 |
2010/5/14 |
12 |
13 |
12 |
12 |
-7.69% |
58,000 |
2010/5/13 |
13 |
13 |
12 |
13 |
+0.00% |
76,000 |
2010/5/12 |
13 |
13 |
12 |
13 |
+0.00% |
182,000 |
2010/5/11 |
14 |
14 |
13 |
13 |
+0.00% |
84,000 |
2010/5/10 |
13 |
13 |
13 |
13 |
+0.00% |
63,000 |
2010/5/7 |
13 |
14 |
13 |
13 |
-7.14% |
432,000 |
2010/5/6 |
14 |
14 |
13 |
14 |
+0.00% |
497,000 |
2010/4/30 |
15 |
15 |
14 |
14 |
+0.00% |
269,000 |
2010/4/28 |
15 |
15 |
14 |
14 |
-6.67% |
143,000 |
2010/4/27 |
15 |
15 |
14 |
15 |
+0.00% |
294,000 |
2010/4/26 |
14 |
16 |
14 |
15 |
+7.14% |
468,000 |
2010/4/23 |
14 |
15 |
14 |
14 |
+0.00% |
173,000 |
2010/4/22 |
14 |
15 |
14 |
14 |
+0.00% |
64,000 |
2010/4/21 |
15 |
15 |
14 |
14 |
-6.67% |
130,000 |
2010/4/20 |
14 |
15 |
14 |
15 |
+7.14% |
248,000 |
2010/4/19 |
15 |
15 |
14 |
14 |
-6.67% |
184,000 |
2010/4/16 |
15 |
16 |
15 |
15 |
-6.25% |
498,000 |
2010/4/15 |
16 |
16 |
15 |
16 |
+0.00% |
127,000 |
2010/4/14 |
16 |
16 |
14 |
16 |
+6.67% |
403,000 |
2010/4/13 |
15 |
16 |
14 |
15 |
+0.00% |
335,000 |
2010/4/12 |
15 |
16 |
14 |
15 |
+0.00% |
789,000 |
2010/4/9 |
15 |
15 |
14 |
15 |
+7.14% |
68,000 |
2010/4/8 |
15 |
15 |
14 |
14 |
-6.67% |
366,000 |
2010/4/7 |
15 |
16 |
14 |
15 |
+7.14% |
760,000 |
2010/4/6 |
14 |
15 |
13 |
14 |
+0.00% |
433,000 |
2010/4/5 |
13 |
14 |
12 |
14 |
+7.69% |
946,000 |
2010/4/2 |
14 |
14 |
13 |
13 |
-7.14% |
231,000 |
2010/4/1 |
14 |
15 |
13 |
14 |
+0.00% |
830,000 |
2010/3/31 |
15 |
16 |
14 |
14 |
-6.67% |
240,000 |
2010/3/30 |
15 |
15 |
14 |
15 |
+0.00% |
368,000 |
2010/3/29 |
15 |
16 |
15 |
15 |
+0.00% |
318,000 |
2010/3/26 |
14 |
17 |
14 |
15 |
+15.38% |
2,093,000 |
2010/3/25 |
13 |
14 |
13 |
13 |
+0.00% |
212,000 |
2010/3/24 |
13 |
14 |
13 |
13 |
+0.00% |
462,000 |
2010/3/23 |
15 |
15 |
13 |
13 |
-7.14% |
702,000 |
2010/3/19 |
14 |
16 |
14 |
14 |
+7.69% |
1,811,000 |
2010/3/18 |
14 |
14 |
13 |
13 |
-7.14% |
620,000 |
2010/3/17 |
15 |
16 |
14 |
14 |
-12.50% |
806,000 |
2010/3/16 |
16 |
17 |
15 |
16 |
+0.00% |
302,000 |
2010/3/15 |
17 |
17 |
15 |
16 |
-5.88% |
746,000 |
2010/3/12 |
17 |
18 |
17 |
17 |
-5.56% |
409,000 |
2010/3/11 |
18 |
18 |
17 |
18 |
+5.88% |
42,000 |
2010/3/10 |
18 |
18 |
17 |
17 |
-5.56% |
52,000 |
2010/3/9 |
18 |
18 |
17 |
18 |
+0.00% |
65,000 |
2010/3/8 |
18 |
18 |
17 |
18 |
-5.26% |
84,000 |
2010/3/5 |
18 |
19 |
17 |
19 |
+0.00% |
211,000 |
2010/3/4 |
18 |
19 |
18 |
19 |
+5.56% |
119,000 |
2010/3/3 |
18 |
18 |
18 |
18 |
-5.26% |
47,000 |
2010/3/2 |
18 |
19 |
18 |
19 |
+0.00% |
31,000 |
2010/3/1 |
19 |
19 |
18 |
19 |
+0.00% |
86,000 |
2010/2/26 |
18 |
19 |
18 |
19 |
+5.56% |
134,000 |
2010/2/25 |
18 |
19 |
18 |
18 |
+0.00% |
44,000 |
2010/2/24 |
18 |
18 |
18 |
18 |
+0.00% |
13,000 |
2010/2/23 |
17 |
18 |
17 |
18 |
+0.00% |
79,000 |
2010/2/22 |
19 |
19 |
18 |
18 |
+0.00% |
24,000 |
2010/2/19 |
18 |
18 |
18 |
18 |
+0.00% |
39,000 |
2010/2/18 |
18 |
18 |
18 |
18 |
-5.26% |
49,000 |
2010/2/17 |
18 |
19 |
18 |
19 |
+5.56% |
34,000 |
2010/2/16 |
17 |
18 |
17 |
18 |
+0.00% |
185,000 |
2010/2/15 |
19 |
19 |
17 |
18 |
-5.26% |
470,000 |
2010/2/12 |
19 |
20 |
19 |
19 |
+0.00% |
342,000 |
2010/2/10 |
19 |
20 |
18 |
19 |
+0.00% |
98,000 |
|