日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/7/19 |
304 |
350 |
304 |
333 |
+18.93% |
78,807 |
2012/7/18 |
330 |
330 |
270 |
280 |
-12.50% |
40,791 |
2012/7/17 |
360 |
380 |
311 |
320 |
-16.01% |
51,698 |
2012/7/13 |
405 |
419 |
380 |
381 |
-11.19% |
27,632 |
2012/7/12 |
400 |
455 |
377 |
429 |
+9.16% |
41,683 |
2012/7/11 |
348 |
430 |
330 |
393 |
+12.29% |
60,481 |
2012/7/10 |
371 |
372 |
330 |
350 |
-7.16% |
32,936 |
2012/7/9 |
395 |
400 |
375 |
377 |
-4.80% |
17,341 |
2012/7/6 |
403 |
418 |
385 |
396 |
+0.25% |
24,059 |
2012/7/5 |
405 |
428 |
385 |
395 |
-5.95% |
33,060 |
2012/7/4 |
429 |
435 |
403 |
420 |
-1.18% |
21,215 |
2012/7/3 |
385 |
460 |
381 |
425 |
+10.39% |
95,830 |
2012/7/2 |
433 |
441 |
383 |
385 |
-14.25% |
72,220 |
2012/6/29 |
460 |
500 |
438 |
449 |
-8.37% |
60,628 |
2012/6/28 |
463 |
496 |
395 |
490 |
+9.38% |
99,899 |
2012/6/27 |
450 |
540 |
418 |
448 |
-11.29% |
167,381 |
2012/6/26 |
575 |
595 |
505 |
505 |
-16.53% |
157,430 |
2012/6/25 |
655 |
670 |
580 |
605 |
-10.37% |
81,711 |
2012/6/22 |
700 |
730 |
655 |
675 |
+7.14% |
155,407 |
2012/6/21 |
830 |
895 |
602 |
630 |
-72.96% |
485,949 |
2012/6/20 |
2,330 |
2,330 |
2,330 |
2,330 |
-23.10% |
1,988 |
2012/6/19 |
2,960 |
3,400 |
2,916 |
3,030 |
+4.12% |
83,023 |
2012/6/18 |
2,420 |
2,910 |
2,420 |
2,910 |
+20.75% |
61,926 |
2012/6/15 |
2,149 |
2,733 |
2,059 |
2,410 |
+7.93% |
61,118 |
2012/6/14 |
2,280 |
2,290 |
2,181 |
2,233 |
-0.76% |
3,714 |
2012/6/13 |
2,134 |
2,310 |
2,120 |
2,250 |
+7.14% |
10,294 |
2012/6/12 |
2,095 |
2,148 |
2,070 |
2,100 |
+0.29% |
5,845 |
2012/6/11 |
2,122 |
2,122 |
2,056 |
2,094 |
+1.50% |
4,259 |
2012/6/8 |
2,080 |
2,085 |
2,041 |
2,063 |
-0.34% |
3,727 |
2012/6/7 |
2,100 |
2,198 |
2,054 |
2,070 |
-0.72% |
9,152 |
2012/6/6 |
2,058 |
2,112 |
2,041 |
2,085 |
+1.31% |
4,237 |
2012/6/5 |
2,072 |
2,149 |
2,031 |
2,058 |
-0.68% |
4,355 |
2012/6/4 |
1,960 |
2,130 |
1,960 |
2,072 |
-3.63% |
4,235 |
2012/6/1 |
2,201 |
2,253 |
2,120 |
2,150 |
-4.57% |
6,850 |
2012/5/31 |
2,300 |
2,337 |
2,155 |
2,253 |
-5.81% |
11,880 |
2012/5/30 |
2,506 |
2,760 |
2,316 |
2,392 |
+3.73% |
55,732 |
2012/5/29 |
1,906 |
2,306 |
1,906 |
2,306 |
+20.99% |
12,843 |
2012/5/28 |
2,040 |
2,043 |
1,901 |
1,906 |
-6.71% |
4,380 |
2012/5/25 |
2,065 |
2,070 |
2,040 |
2,043 |
-1.07% |
1,887 |
2012/5/24 |
2,037 |
2,097 |
2,037 |
2,065 |
+0.49% |
1,748 |
2012/5/23 |
2,090 |
2,100 |
2,051 |
2,055 |
-1.86% |
2,556 |
2012/5/22 |
2,132 |
2,148 |
2,088 |
2,094 |
+0.14% |
4,302 |
2012/5/21 |
2,070 |
2,168 |
2,069 |
2,091 |
-0.19% |
3,746 |
2012/5/18 |
2,150 |
2,150 |
2,070 |
2,095 |
-3.23% |
2,477 |
2012/5/17 |
2,130 |
2,182 |
2,025 |
2,165 |
+2.51% |
5,601 |
2012/5/16 |
2,207 |
2,295 |
2,030 |
2,112 |
+2.67% |
7,079 |
2012/5/15 |
2,140 |
2,151 |
2,000 |
2,057 |
-4.37% |
14,036 |
2012/5/14 |
2,401 |
2,440 |
2,150 |
2,151 |
-14.68% |
23,837 |
2012/5/11 |
2,557 |
2,580 |
2,452 |
2,521 |
-3.59% |
19,325 |
2012/5/10 |
2,650 |
2,654 |
2,566 |
2,615 |
-1.88% |
6,567 |
2012/5/9 |
2,600 |
2,674 |
2,552 |
2,665 |
+0.76% |
9,627 |
2012/5/8 |
2,720 |
2,732 |
2,628 |
2,645 |
-2.15% |
9,727 |
2012/5/7 |
2,800 |
2,845 |
2,695 |
2,703 |
+0.11% |
16,316 |
2012/5/2 |
2,748 |
2,769 |
2,639 |
2,700 |
+0.07% |
13,505 |
2012/5/1 |
2,850 |
2,850 |
2,651 |
2,698 |
-7.92% |
42,353 |
2012/4/27 |
2,700 |
3,000 |
2,666 |
2,930 |
+10.36% |
50,103 |
2012/4/26 |
2,735 |
2,753 |
2,630 |
2,655 |
-5.18% |
20,909 |
2012/4/25 |
2,532 |
2,874 |
2,531 |
2,800 |
+7.57% |
40,232 |
2012/4/24 |
2,700 |
2,720 |
2,601 |
2,603 |
-5.17% |
20,160 |
2012/4/23 |
2,801 |
2,818 |
2,720 |
2,745 |
-1.79% |
16,746 |
2012/4/20 |
2,655 |
2,859 |
2,649 |
2,795 |
-3.29% |
48,911 |
2012/4/19 |
2,900 |
2,981 |
2,700 |
2,890 |
+0.63% |
26,825 |
2012/4/18 |
2,910 |
2,980 |
2,850 |
2,872 |
-0.93% |
15,944 |
2012/4/17 |
2,650 |
2,910 |
2,650 |
2,899 |
+6.46% |
44,176 |
2012/4/16 |
2,860 |
2,870 |
2,620 |
2,723 |
-4.46% |
28,403 |
2012/4/13 |
2,837 |
2,930 |
2,821 |
2,850 |
-0.70% |
18,618 |
2012/4/12 |
2,941 |
2,984 |
2,851 |
2,870 |
-1.98% |
22,589 |
2012/4/11 |
2,946 |
2,990 |
2,807 |
2,928 |
+6.47% |
61,842 |
2012/4/10 |
2,798 |
3,030 |
2,750 |
2,750 |
-3.88% |
42,049 |
2012/4/9 |
2,961 |
3,290 |
2,861 |
2,861 |
+1.35% |
96,007 |
2012/4/6 |
2,432 |
2,928 |
2,428 |
2,823 |
+16.27% |
107,318 |
2012/4/5 |
2,643 |
2,690 |
2,360 |
2,428 |
-7.04% |
32,907 |
2012/4/4 |
2,579 |
2,749 |
2,564 |
2,612 |
+1.87% |
42,095 |
2012/4/3 |
2,693 |
2,840 |
2,460 |
2,564 |
-12.88% |
113,188 |
2012/4/2 |
3,220 |
3,550 |
2,931 |
2,943 |
-6.57% |
150,329 |
2012/3/30 |
2,946 |
3,150 |
2,805 |
3,150 |
+19.05% |
194,108 |
2012/3/29 |
2,546 |
2,646 |
2,402 |
2,646 |
+23.30% |
69,234 |
2012/3/28 |
1,820 |
2,146 |
1,750 |
2,146 |
+22.91% |
78,348 |
2012/3/27 |
1,570 |
1,990 |
1,570 |
1,746 |
+0.92% |
104,485 |
2012/3/26 |
2,264 |
2,448 |
1,730 |
1,730 |
-22.42% |
61,346 |
2012/3/23 |
2,300 |
2,490 |
2,203 |
2,230 |
-4.29% |
59,281 |
2012/3/22 |
2,500 |
2,541 |
2,245 |
2,330 |
-11.91% |
86,130 |
2012/3/21 |
2,890 |
2,892 |
2,639 |
2,645 |
-6.87% |
58,720 |
2012/3/19 |
3,040 |
3,080 |
2,710 |
2,840 |
+3.65% |
122,911 |
2012/3/16 |
2,620 |
3,790 |
2,513 |
2,740 |
-11.90% |
335,327 |
2012/3/15 |
3,110 |
3,110 |
3,110 |
3,110 |
+19.16% |
34,515 |
2012/3/14 |
2,609 |
2,610 |
2,590 |
2,610 |
+23.70% |
37,179 |
2012/3/13 |
1,830 |
2,110 |
1,820 |
2,110 |
+23.39% |
174,165 |
2012/3/12 |
1,560 |
1,710 |
1,515 |
1,710 |
+21.28% |
215,183 |
2012/3/9 |
1,835 |
1,900 |
1,355 |
1,410 |
-34.27% |
490,640 |
2012/3/8 |
2,145 |
2,145 |
2,145 |
2,145 |
-18.90% |
659 |
2012/3/7 |
2,645 |
2,645 |
2,645 |
2,645 |
-20.93% |
815 |
2012/3/6 |
3,345 |
3,345 |
3,345 |
3,345 |
-17.31% |
5,265 |
2012/3/5 |
4,075 |
4,500 |
3,920 |
4,045 |
+4.66% |
111,384 |
2012/3/2 |
4,110 |
4,275 |
3,620 |
3,865 |
-10.53% |
163,396 |
2012/3/1 |
3,970 |
4,800 |
3,970 |
4,320 |
-26.15% |
288,958 |
2012/2/29 |
5,850 |
5,850 |
5,850 |
5,850 |
-14.60% |
415 |
2012/2/28 |
6,850 |
6,850 |
6,850 |
6,850 |
-17.96% |
1,518 |
2012/2/27 |
8,350 |
8,350 |
8,350 |
8,350 |
-15.23% |
596 |
2012/2/24 |
10,200 |
10,240 |
9,750 |
9,850 |
-1.50% |
4,779 |
2012/2/23 |
9,330 |
10,300 |
9,300 |
10,000 |
+6.27% |
11,596 |
2012/2/22 |
9,500 |
9,540 |
9,220 |
9,410 |
+0.00% |
1,796 |
2012/2/21 |
9,630 |
9,630 |
9,300 |
9,410 |
-0.95% |
4,830 |
2012/2/20 |
9,010 |
9,500 |
8,980 |
9,500 |
+7.83% |
6,319 |
2012/2/17 |
8,740 |
8,830 |
8,700 |
8,810 |
+1.26% |
1,464 |
2012/2/16 |
8,790 |
8,850 |
8,680 |
8,700 |
-1.36% |
2,252 |
2012/2/15 |
8,760 |
8,850 |
8,730 |
8,820 |
-0.11% |
1,947 |
2012/2/14 |
8,880 |
8,880 |
8,700 |
8,830 |
+0.34% |
1,243 |
2012/2/13 |
8,800 |
8,940 |
8,740 |
8,800 |
-1.01% |
1,432 |
2012/2/10 |
8,970 |
9,080 |
8,790 |
8,890 |
-0.11% |
2,182 |
2012/2/9 |
8,980 |
8,980 |
8,780 |
8,900 |
+0.23% |
1,465 |
2012/2/8 |
8,720 |
9,000 |
8,720 |
8,880 |
+1.60% |
1,852 |
2012/2/7 |
8,900 |
8,900 |
8,710 |
8,740 |
-1.69% |
888 |
2012/2/6 |
8,830 |
8,900 |
8,700 |
8,890 |
+1.72% |
2,121 |
2012/2/3 |
8,970 |
9,000 |
8,730 |
8,740 |
-2.56% |
2,288 |
2012/2/2 |
9,200 |
9,200 |
8,800 |
8,970 |
-1.86% |
2,084 |
2012/2/1 |
8,730 |
9,150 |
8,600 |
9,140 |
+5.54% |
5,133 |
2012/1/31 |
8,710 |
8,720 |
8,330 |
8,660 |
-0.46% |
2,336 |
2012/1/30 |
8,440 |
8,770 |
8,410 |
8,700 |
+2.96% |
1,584 |
2012/1/27 |
8,400 |
8,670 |
8,390 |
8,450 |
-3.98% |
3,193 |
2012/1/26 |
8,900 |
8,980 |
8,760 |
8,800 |
-1.68% |
1,760 |
2012/1/25 |
8,950 |
9,040 |
8,800 |
8,950 |
-0.89% |
3,102 |
2012/1/24 |
9,050 |
9,100 |
8,950 |
9,030 |
+0.33% |
1,470 |
|