日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/6/28 |
5 |
5 |
3 |
3 |
-25.00% |
2,753,000 |
2011/6/27 |
5 |
6 |
4 |
4 |
-20.00% |
1,768,000 |
2011/6/24 |
6 |
6 |
5 |
5 |
-16.67% |
989,000 |
2011/6/23 |
6 |
7 |
6 |
6 |
+0.00% |
621,000 |
2011/6/22 |
6 |
7 |
6 |
6 |
-14.29% |
1,095,000 |
2011/6/21 |
7 |
8 |
7 |
7 |
+0.00% |
414,000 |
2011/6/20 |
7 |
8 |
7 |
7 |
+0.00% |
931,000 |
2011/6/17 |
10 |
10 |
7 |
7 |
-22.22% |
1,192,000 |
2011/6/16 |
7 |
11 |
7 |
9 |
+12.50% |
2,267,000 |
2011/6/15 |
8 |
9 |
7 |
8 |
-11.11% |
1,058,000 |
2011/6/14 |
10 |
10 |
8 |
9 |
-10.00% |
1,190,000 |
2011/6/13 |
11 |
11 |
10 |
10 |
-9.09% |
123,000 |
2011/6/10 |
11 |
12 |
11 |
11 |
+0.00% |
165,000 |
2011/6/9 |
11 |
11 |
10 |
11 |
+0.00% |
282,000 |
2011/6/8 |
12 |
12 |
11 |
11 |
+0.00% |
185,000 |
2011/6/7 |
11 |
13 |
11 |
11 |
-8.33% |
699,000 |
2011/6/6 |
12 |
12 |
9 |
12 |
+0.00% |
1,698,000 |
2011/6/3 |
13 |
13 |
12 |
12 |
-7.69% |
283,000 |
2011/6/2 |
13 |
14 |
11 |
13 |
+0.00% |
808,000 |
2011/6/1 |
13 |
14 |
12 |
13 |
+8.33% |
740,000 |
2011/5/31 |
14 |
14 |
12 |
12 |
-14.29% |
1,480,000 |
2011/5/30 |
15 |
15 |
14 |
14 |
-6.67% |
558,000 |
2011/5/27 |
15 |
15 |
14 |
15 |
-6.25% |
1,206,000 |
2011/5/26 |
14 |
16 |
13 |
16 |
+14.29% |
1,123,000 |
2011/5/25 |
13 |
14 |
13 |
14 |
+7.69% |
295,000 |
2011/5/24 |
14 |
14 |
12 |
13 |
-7.14% |
394,000 |
2011/5/23 |
13 |
14 |
12 |
14 |
+7.69% |
610,000 |
2011/5/20 |
15 |
16 |
13 |
13 |
-13.33% |
1,125,000 |
2011/5/19 |
12 |
17 |
12 |
15 |
+25.00% |
4,393,000 |
2011/5/18 |
12 |
13 |
11 |
12 |
+0.00% |
582,000 |
2011/5/17 |
12 |
13 |
11 |
12 |
-14.29% |
1,731,000 |
2011/5/16 |
14 |
14 |
12 |
14 |
+0.00% |
1,928,000 |
2011/5/13 |
14 |
15 |
13 |
14 |
+0.00% |
1,170,000 |
2011/5/12 |
13 |
16 |
12 |
14 |
+7.69% |
1,684,000 |
2011/5/11 |
13 |
14 |
13 |
13 |
-7.14% |
863,000 |
2011/5/10 |
16 |
16 |
12 |
14 |
-6.67% |
4,588,000 |
2011/5/9 |
17 |
19 |
15 |
15 |
-11.76% |
3,976,000 |
2011/5/6 |
16 |
17 |
15 |
17 |
-5.56% |
3,807,000 |
2011/5/2 |
19 |
20 |
16 |
18 |
-14.29% |
5,346,000 |
2011/4/28 |
22 |
22 |
19 |
21 |
-8.70% |
3,055,000 |
2011/4/27 |
26 |
28 |
23 |
23 |
+0.00% |
3,853,000 |
2011/4/26 |
28 |
30 |
23 |
23 |
-25.81% |
3,991,000 |
2011/4/25 |
34 |
34 |
28 |
31 |
-8.82% |
2,367,000 |
2011/4/22 |
38 |
38 |
33 |
34 |
-10.53% |
1,496,000 |
2011/4/21 |
43 |
44 |
35 |
38 |
+5.56% |
2,022,000 |
2011/4/20 |
30 |
48 |
30 |
36 |
+20.00% |
6,452,000 |
2011/4/19 |
34 |
37 |
29 |
30 |
-25.00% |
2,441,000 |
2011/4/18 |
19 |
45 |
18 |
40 |
+135.29% |
8,693,000 |
2011/4/15 |
17 |
18 |
17 |
17 |
+0.00% |
106,000 |
2011/4/14 |
16 |
17 |
16 |
17 |
+6.25% |
17,000 |
2011/4/13 |
16 |
16 |
16 |
16 |
+0.00% |
40,000 |
2011/4/12 |
16 |
17 |
16 |
16 |
+0.00% |
55,000 |
2011/4/11 |
17 |
17 |
16 |
16 |
-5.88% |
71,000 |
2011/4/8 |
17 |
18 |
17 |
17 |
-5.56% |
77,000 |
2011/4/7 |
17 |
19 |
17 |
18 |
+12.50% |
270,000 |
2011/4/6 |
17 |
17 |
15 |
16 |
-5.88% |
207,000 |
2011/4/5 |
20 |
20 |
17 |
17 |
-19.05% |
513,000 |
2011/4/4 |
22 |
22 |
20 |
21 |
-4.55% |
37,000 |
2011/4/1 |
21 |
22 |
20 |
22 |
+0.00% |
18,000 |
2011/3/31 |
21 |
22 |
21 |
22 |
+0.00% |
6,000 |
2011/3/30 |
22 |
22 |
21 |
22 |
+0.00% |
25,000 |
2011/3/29 |
23 |
23 |
20 |
22 |
+0.00% |
59,000 |
2011/3/28 |
20 |
24 |
20 |
22 |
+10.00% |
113,000 |
2011/3/25 |
21 |
22 |
20 |
20 |
-4.76% |
32,000 |
2011/3/24 |
21 |
21 |
21 |
21 |
-4.55% |
15,000 |
2011/3/23 |
20 |
22 |
20 |
22 |
+0.00% |
87,000 |
2011/3/22 |
19 |
23 |
19 |
22 |
+22.22% |
104,000 |
2011/3/18 |
18 |
19 |
18 |
18 |
+5.88% |
25,000 |
2011/3/17 |
16 |
18 |
16 |
17 |
-10.53% |
42,000 |
2011/3/16 |
16 |
19 |
14 |
19 |
+11.76% |
66,000 |
2011/3/15 |
21 |
21 |
11 |
17 |
-22.73% |
203,000 |
2011/3/14 |
23 |
23 |
20 |
22 |
-12.00% |
61,000 |
2011/3/11 |
25 |
25 |
25 |
25 |
-3.85% |
11,000 |
2011/3/10 |
25 |
26 |
25 |
26 |
+0.00% |
10,000 |
2011/3/9 |
25 |
26 |
25 |
26 |
+0.00% |
5,000 |
2011/3/8 |
25 |
26 |
25 |
26 |
+0.00% |
19,000 |
2011/3/7 |
26 |
26 |
26 |
26 |
+0.00% |
20,000 |
2011/3/4 |
26 |
26 |
25 |
26 |
+0.00% |
25,000 |
2011/3/3 |
25 |
26 |
25 |
26 |
+4.00% |
12,000 |
2011/3/2 |
25 |
25 |
25 |
25 |
+0.00% |
3,000 |
2011/3/1 |
25 |
25 |
25 |
25 |
+0.00% |
9,000 |
2011/2/28 |
25 |
26 |
25 |
25 |
+4.17% |
66,000 |
2011/2/25 |
25 |
25 |
24 |
24 |
-4.00% |
38,000 |
2011/2/24 |
28 |
28 |
24 |
25 |
-10.71% |
391,000 |
2011/2/23 |
28 |
28 |
27 |
28 |
+3.70% |
5,000 |
2011/2/22 |
27 |
28 |
27 |
27 |
-3.57% |
10,000 |
2011/2/21 |
28 |
28 |
28 |
28 |
+0.00% |
3,000 |
2011/2/18 |
28 |
28 |
28 |
28 |
+0.00% |
1,000 |
2011/2/17 |
28 |
28 |
28 |
28 |
-3.45% |
33,000 |
2011/2/16 |
28 |
29 |
28 |
29 |
+7.41% |
26,000 |
2011/2/15 |
27 |
27 |
27 |
27 |
+0.00% |
13,000 |
2011/2/14 |
27 |
28 |
27 |
27 |
+0.00% |
40,000 |
2011/2/10 |
27 |
30 |
26 |
27 |
+0.00% |
153,000 |
2011/2/9 |
28 |
28 |
27 |
27 |
-3.57% |
69,000 |
2011/2/8 |
28 |
28 |
28 |
28 |
+0.00% |
15,000 |
2011/2/7 |
28 |
28 |
28 |
28 |
-3.45% |
10,000 |
2011/2/4 |
29 |
29 |
29 |
29 |
+3.57% |
10,000 |
2011/2/3 |
28 |
28 |
28 |
28 |
+0.00% |
3,000 |
2011/2/2 |
28 |
28 |
28 |
28 |
+3.70% |
10,000 |
2011/2/1 |
28 |
28 |
27 |
27 |
-6.90% |
10,000 |
2011/1/31 |
28 |
29 |
28 |
29 |
+3.57% |
7,000 |
2011/1/28 |
29 |
29 |
28 |
28 |
-3.45% |
4,000 |
2011/1/27 |
29 |
30 |
29 |
29 |
-6.45% |
10,000 |
2011/1/26 |
29 |
31 |
29 |
31 |
+3.33% |
36,000 |
2011/1/25 |
29 |
30 |
28 |
30 |
+7.14% |
23,000 |
2011/1/24 |
29 |
29 |
27 |
28 |
-6.67% |
73,000 |
2011/1/21 |
29 |
31 |
28 |
30 |
+3.45% |
80,000 |
2011/1/20 |
26 |
29 |
26 |
29 |
+11.54% |
82,000 |
2011/1/19 |
26 |
27 |
26 |
26 |
+0.00% |
29,000 |
2011/1/18 |
27 |
27 |
26 |
26 |
-3.70% |
53,000 |
2011/1/17 |
27 |
27 |
27 |
27 |
+0.00% |
7,000 |
2011/1/14 |
26 |
27 |
26 |
27 |
+3.85% |
59,000 |
2011/1/13 |
27 |
28 |
26 |
26 |
-3.70% |
55,000 |
2011/1/12 |
27 |
28 |
27 |
27 |
+0.00% |
24,000 |
2011/1/11 |
27 |
27 |
27 |
27 |
-3.57% |
7,000 |
2011/1/7 |
28 |
29 |
28 |
28 |
-3.45% |
32,000 |
2011/1/6 |
28 |
29 |
27 |
29 |
+3.57% |
49,000 |
2011/1/5 |
28 |
28 |
27 |
28 |
-3.45% |
57,000 |
2011/1/4 |
28 |
29 |
28 |
29 |
+0.00% |
18,000 |
2010/12/30 |
28 |
29 |
28 |
29 |
+0.00% |
11,000 |
2010/12/29 |
28 |
29 |
28 |
29 |
+3.57% |
7,000 |
2010/12/28 |
28 |
28 |
27 |
28 |
-3.45% |
22,000 |
2010/12/27 |
27 |
29 |
27 |
29 |
+0.00% |
13,000 |
|