日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/9/24 |
293 |
343 |
293 |
300 |
-19.57% |
13,630 |
2010/9/22 |
373 |
373 |
373 |
373 |
-17.66% |
549 |
2010/9/21 |
461 |
461 |
453 |
453 |
-18.08% |
2,591 |
2010/9/17 |
695 |
740 |
553 |
553 |
-21.34% |
5,567 |
2010/9/16 |
583 |
703 |
580 |
703 |
+16.58% |
5,699 |
2010/9/15 |
469 |
603 |
459 |
603 |
+19.88% |
6,792 |
2010/9/14 |
561 |
565 |
491 |
503 |
-11.91% |
2,754 |
2010/9/13 |
670 |
670 |
567 |
571 |
-13.48% |
3,184 |
2010/9/10 |
733 |
746 |
641 |
660 |
-8.08% |
3,437 |
2010/9/9 |
625 |
718 |
571 |
718 |
+15.62% |
7,455 |
2010/9/8 |
600 |
648 |
568 |
621 |
+0.32% |
3,499 |
2010/9/7 |
699 |
699 |
615 |
619 |
-7.20% |
4,861 |
2010/9/6 |
721 |
735 |
661 |
667 |
-8.00% |
4,961 |
2010/9/3 |
831 |
860 |
711 |
725 |
-14.30% |
5,499 |
2010/9/2 |
981 |
1,005 |
846 |
846 |
-15.06% |
12,942 |
2010/9/1 |
831 |
996 |
711 |
996 |
+17.73% |
19,195 |
2010/8/31 |
950 |
970 |
831 |
846 |
-13.67% |
11,793 |
2010/8/30 |
1,150 |
1,349 |
950 |
980 |
-14.78% |
15,986 |
2010/8/27 |
1,240 |
1,860 |
1,002 |
1,150 |
-72.29% |
54,975 |
2010/8/25 |
4,150 |
4,150 |
4,150 |
4,150 |
-14.43% |
7 |
2010/8/24 |
5,030 |
5,250 |
4,825 |
4,850 |
-3.00% |
2,232 |
2010/8/23 |
5,120 |
5,500 |
4,900 |
5,000 |
-0.40% |
6,129 |
2010/8/20 |
5,420 |
5,700 |
5,010 |
5,020 |
-9.06% |
3,460 |
2010/8/19 |
5,160 |
6,160 |
4,685 |
5,520 |
+6.98% |
10,646 |
2010/8/18 |
6,000 |
6,200 |
5,120 |
5,160 |
-8.67% |
6,090 |
2010/8/17 |
6,660 |
6,660 |
5,410 |
5,650 |
-0.18% |
17,609 |
2010/8/16 |
4,755 |
5,660 |
4,700 |
5,660 |
+14.11% |
8,872 |
2010/8/13 |
4,280 |
4,960 |
3,800 |
4,960 |
+16.43% |
5,407 |
2010/8/12 |
4,510 |
4,605 |
4,100 |
4,260 |
-8.39% |
3,970 |
2010/8/11 |
4,200 |
4,870 |
4,150 |
4,650 |
-7.19% |
15,918 |
2010/8/10 |
5,010 |
5,010 |
5,010 |
5,010 |
-16.50% |
199 |
2010/8/9 |
6,490 |
8,200 |
5,700 |
6,000 |
-14.77% |
19,393 |
2010/8/6 |
7,040 |
7,040 |
7,040 |
7,040 |
+16.56% |
3,802 |
2010/8/5 |
5,100 |
6,040 |
5,000 |
6,040 |
+23.27% |
9,700 |
2010/8/4 |
4,490 |
5,400 |
4,260 |
4,900 |
+4.26% |
21,665 |
2010/8/3 |
4,700 |
4,700 |
4,700 |
4,700 |
+17.50% |
3,060 |
2010/8/2 |
4,000 |
4,000 |
4,000 |
4,000 |
+21.21% |
502 |
2010/7/30 |
2,750 |
3,300 |
2,500 |
3,300 |
+17.86% |
5,417 |
2010/7/29 |
2,300 |
2,800 |
2,289 |
2,800 |
+21.74% |
5,237 |
2010/7/28 |
2,230 |
2,300 |
2,200 |
2,300 |
+1.95% |
735 |
2010/7/27 |
2,270 |
2,329 |
2,240 |
2,256 |
-2.76% |
667 |
2010/7/26 |
2,272 |
2,370 |
2,250 |
2,320 |
+0.87% |
1,049 |
2010/7/23 |
2,330 |
2,420 |
2,240 |
2,300 |
-5.35% |
1,691 |
2010/7/22 |
2,406 |
2,600 |
2,200 |
2,430 |
-8.51% |
4,378 |
2010/7/21 |
2,056 |
2,656 |
2,000 |
2,656 |
+23.19% |
4,980 |
2010/7/20 |
2,365 |
2,380 |
2,021 |
2,156 |
-12.54% |
2,207 |
2010/7/16 |
2,570 |
2,590 |
2,450 |
2,465 |
-5.92% |
1,161 |
2010/7/15 |
2,769 |
2,780 |
2,620 |
2,620 |
-3.64% |
1,775 |
2010/7/14 |
2,700 |
2,900 |
2,679 |
2,719 |
+1.42% |
1,842 |
2010/7/13 |
2,750 |
2,800 |
2,660 |
2,681 |
-4.25% |
2,337 |
2010/7/12 |
2,651 |
3,150 |
2,606 |
2,800 |
+5.62% |
7,911 |
2010/7/9 |
2,730 |
2,835 |
2,650 |
2,651 |
-20.87% |
14,851 |
2010/7/8 |
3,350 |
3,350 |
3,350 |
3,350 |
+17.54% |
460 |
2010/7/7 |
2,987 |
2,987 |
2,750 |
2,850 |
-3.06% |
2,239 |
2010/7/6 |
3,000 |
3,070 |
2,770 |
2,940 |
-0.34% |
2,370 |
2010/7/5 |
2,555 |
2,993 |
2,555 |
2,950 |
+13.24% |
4,423 |
2010/7/2 |
2,735 |
2,740 |
2,523 |
2,605 |
-7.03% |
5,214 |
2010/7/1 |
2,920 |
3,170 |
2,801 |
2,802 |
-13.78% |
7,989 |
2010/6/30 |
2,900 |
3,250 |
2,820 |
3,250 |
+18.18% |
4,440 |
2010/6/29 |
2,852 |
2,925 |
2,750 |
2,750 |
-5.79% |
1,759 |
2010/6/28 |
3,030 |
3,075 |
2,731 |
2,919 |
-5.84% |
4,289 |
2010/6/25 |
3,330 |
3,345 |
3,100 |
3,100 |
-8.82% |
2,824 |
2010/6/24 |
3,635 |
4,000 |
3,280 |
3,400 |
-8.23% |
10,796 |
2010/6/23 |
3,075 |
3,705 |
3,075 |
3,705 |
+23.29% |
9,177 |
2010/6/22 |
3,335 |
3,660 |
2,950 |
3,005 |
-11.75% |
9,587 |
2010/6/21 |
3,355 |
3,850 |
3,355 |
3,405 |
-16.03% |
16,873 |
2010/6/18 |
4,895 |
4,895 |
4,055 |
4,055 |
-14.72% |
6,362 |
2010/6/17 |
4,755 |
4,755 |
4,755 |
4,755 |
+17.26% |
427 |
2010/6/16 |
4,055 |
4,055 |
4,050 |
4,055 |
+20.86% |
6,043 |
2010/6/15 |
3,000 |
3,355 |
2,921 |
3,355 |
+17.68% |
10,923 |
2010/6/14 |
3,020 |
3,600 |
2,710 |
2,851 |
-9.78% |
15,040 |
2010/6/11 |
3,650 |
3,800 |
3,160 |
3,160 |
-18.13% |
12,227 |
2010/6/10 |
3,940 |
4,290 |
3,820 |
3,860 |
-33.68% |
22,538 |
2010/6/9 |
5,820 |
5,820 |
5,820 |
5,820 |
-14.66% |
47 |
2010/6/8 |
6,820 |
6,820 |
6,820 |
6,820 |
-18.03% |
77 |
2010/6/7 |
8,320 |
8,320 |
8,320 |
8,320 |
-26.50% |
190 |
2010/6/4 |
10,840 |
11,320 |
10,840 |
11,320 |
-0.18% |
46 |
2010/6/3 |
10,900 |
11,340 |
10,800 |
11,340 |
+4.04% |
74 |
2010/6/2 |
10,900 |
11,500 |
10,900 |
10,900 |
-4.22% |
76 |
2010/6/1 |
11,460 |
11,720 |
11,180 |
11,380 |
+0.00% |
106 |
2010/5/31 |
11,010 |
11,390 |
11,000 |
11,380 |
+0.71% |
97 |
2010/5/28 |
11,300 |
11,450 |
11,010 |
11,300 |
+2.82% |
82 |
2010/5/27 |
11,260 |
11,260 |
10,430 |
10,990 |
+6.08% |
85 |
2010/5/26 |
10,360 |
10,620 |
10,220 |
10,360 |
-2.81% |
178 |
2010/5/25 |
10,800 |
11,290 |
10,600 |
10,660 |
-8.10% |
215 |
2010/5/24 |
11,490 |
11,790 |
11,080 |
11,600 |
+6.52% |
245 |
2010/5/21 |
11,000 |
11,090 |
10,620 |
10,890 |
-7.40% |
340 |
2010/5/20 |
11,700 |
12,400 |
11,700 |
11,760 |
+4.91% |
190 |
2010/5/19 |
11,220 |
11,500 |
11,000 |
11,210 |
-2.52% |
136 |
2010/5/18 |
11,510 |
11,780 |
11,210 |
11,500 |
-5.04% |
453 |
2010/5/17 |
13,510 |
13,650 |
12,050 |
12,110 |
-10.36% |
259 |
2010/5/14 |
14,070 |
14,070 |
13,500 |
13,510 |
+0.30% |
280 |
2010/5/13 |
13,100 |
14,500 |
12,700 |
13,470 |
+9.25% |
531 |
2010/5/12 |
12,200 |
12,500 |
12,110 |
12,330 |
-1.36% |
198 |
2010/5/11 |
13,360 |
13,380 |
12,100 |
12,500 |
-4.29% |
427 |
2010/5/10 |
14,000 |
14,000 |
12,730 |
13,060 |
-2.54% |
455 |
2010/5/7 |
14,000 |
14,000 |
12,800 |
13,400 |
-7.65% |
671 |
2010/5/6 |
15,110 |
15,190 |
14,500 |
14,510 |
-6.99% |
666 |
2010/4/30 |
16,690 |
16,690 |
15,000 |
15,600 |
-4.59% |
582 |
2010/4/28 |
16,570 |
16,570 |
15,500 |
16,350 |
-1.51% |
326 |
2010/4/27 |
16,610 |
16,610 |
16,100 |
16,600 |
-0.18% |
253 |
2010/4/26 |
16,340 |
16,770 |
16,280 |
16,630 |
-0.66% |
226 |
2010/4/23 |
16,800 |
16,990 |
16,200 |
16,740 |
+1.15% |
153 |
2010/4/22 |
16,410 |
17,000 |
16,000 |
16,550 |
+1.22% |
264 |
2010/4/21 |
16,350 |
16,900 |
16,350 |
16,350 |
-2.68% |
222 |
2010/4/20 |
17,980 |
18,500 |
16,800 |
16,800 |
-4.55% |
326 |
2010/4/19 |
18,000 |
18,000 |
17,200 |
17,600 |
-1.18% |
155 |
2010/4/16 |
17,200 |
18,500 |
17,200 |
17,810 |
+2.83% |
392 |
2010/4/15 |
18,500 |
18,500 |
17,120 |
17,320 |
-2.70% |
569 |
2010/4/14 |
16,350 |
17,800 |
16,350 |
17,800 |
-13.38% |
1,351 |
2010/4/13 |
21,500 |
22,300 |
19,350 |
20,550 |
-4.42% |
240 |
2010/4/12 |
22,910 |
23,200 |
20,700 |
21,500 |
+0.00% |
322 |
2010/4/9 |
22,000 |
22,800 |
20,010 |
21,500 |
-1.60% |
238 |
2010/4/8 |
23,000 |
24,830 |
21,510 |
21,850 |
+1.63% |
1,704 |
2010/4/7 |
19,500 |
21,500 |
19,500 |
21,500 |
+22.86% |
933 |
2010/4/6 |
17,300 |
18,000 |
16,500 |
17,500 |
-1.13% |
104 |
2010/4/5 |
16,400 |
18,400 |
16,400 |
17,700 |
+7.27% |
265 |
2010/4/2 |
16,200 |
16,500 |
15,900 |
16,500 |
+1.41% |
85 |
2010/4/1 |
16,300 |
16,320 |
15,650 |
16,270 |
+0.43% |
140 |
2010/3/31 |
16,990 |
16,990 |
16,000 |
16,200 |
-4.71% |
175 |
2010/3/30 |
16,900 |
17,000 |
15,750 |
17,000 |
+3.03% |
278 |
2010/3/29 |
16,000 |
17,000 |
16,000 |
16,500 |
-0.60% |
223 |
2010/3/26 |
18,890 |
18,890 |
16,600 |
16,600 |
-13.77% |
322 |
|