日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/1/20 |
25 |
29 |
15 |
15 |
-51.61% |
20,546 |
2012/1/19 |
35 |
35 |
20 |
31 |
-16.22% |
14,527 |
2012/1/18 |
39 |
40 |
36 |
37 |
-5.13% |
16,131 |
2012/1/17 |
40 |
44 |
35 |
39 |
-2.50% |
10,928 |
2012/1/16 |
38 |
48 |
36 |
40 |
-24.53% |
19,251 |
2012/1/13 |
63 |
64 |
49 |
53 |
-11.67% |
14,756 |
2012/1/12 |
73 |
73 |
60 |
60 |
-17.81% |
8,175 |
2012/1/11 |
66 |
80 |
60 |
73 |
+7.35% |
6,327 |
2012/1/10 |
67 |
86 |
62 |
68 |
-6.85% |
13,471 |
2012/1/6 |
79 |
88 |
65 |
73 |
-13.10% |
17,281 |
2012/1/5 |
50 |
85 |
36 |
84 |
+40.00% |
34,848 |
2012/1/4 |
80 |
88 |
60 |
60 |
-33.33% |
23,020 |
2011/12/30 |
124 |
129 |
79 |
90 |
-30.23% |
15,549 |
2011/12/29 |
129 |
129 |
124 |
129 |
+30.30% |
16,140 |
2011/12/28 |
74 |
99 |
68 |
99 |
+43.48% |
11,387 |
2011/12/27 |
56 |
110 |
50 |
69 |
-85.26% |
29,553 |
2011/12/26 |
468 |
468 |
468 |
468 |
-17.61% |
30 |
2011/12/22 |
608 |
608 |
565 |
568 |
-9.55% |
53 |
2011/12/21 |
635 |
648 |
595 |
628 |
-15.70% |
1,079 |
2011/12/20 |
745 |
745 |
730 |
745 |
+15.50% |
1,220 |
2011/12/19 |
635 |
645 |
615 |
645 |
+18.35% |
634 |
2011/12/16 |
500 |
545 |
490 |
545 |
+10.55% |
177 |
2011/12/15 |
468 |
499 |
468 |
493 |
-1.40% |
28 |
2011/12/14 |
508 |
510 |
492 |
500 |
+1.42% |
59 |
2011/12/13 |
486 |
493 |
485 |
493 |
-0.20% |
49 |
2011/12/12 |
501 |
505 |
490 |
494 |
-1.79% |
254 |
2011/12/9 |
481 |
530 |
475 |
503 |
+3.50% |
719 |
2011/12/8 |
476 |
496 |
476 |
486 |
+0.41% |
51 |
2011/12/7 |
477 |
493 |
471 |
484 |
-1.22% |
263 |
2011/12/6 |
465 |
490 |
448 |
490 |
+0.41% |
96 |
2011/12/5 |
458 |
510 |
449 |
488 |
-10.95% |
1,040 |
2011/12/2 |
580 |
610 |
488 |
548 |
-3.86% |
357 |
2011/12/1 |
570 |
570 |
530 |
570 |
+16.33% |
835 |
2011/11/30 |
442 |
490 |
442 |
490 |
+19.51% |
524 |
2011/11/29 |
435 |
448 |
390 |
410 |
-5.96% |
541 |
2011/11/28 |
469 |
480 |
408 |
436 |
-8.98% |
881 |
2011/11/25 |
479 |
479 |
479 |
479 |
-17.27% |
262 |
2011/11/24 |
551 |
579 |
550 |
579 |
+8.02% |
28 |
2011/11/22 |
518 |
548 |
517 |
536 |
+3.08% |
57 |
2011/11/21 |
571 |
571 |
515 |
520 |
-8.77% |
98 |
2011/11/18 |
610 |
625 |
560 |
570 |
-10.94% |
240 |
2011/11/17 |
637 |
640 |
590 |
640 |
+2.40% |
110 |
2011/11/16 |
600 |
625 |
600 |
625 |
+5.93% |
64 |
2011/11/15 |
658 |
705 |
590 |
590 |
-14.24% |
108 |
2011/11/14 |
668 |
734 |
639 |
688 |
-1.43% |
112 |
2011/11/11 |
712 |
712 |
668 |
698 |
-3.99% |
31 |
2011/11/10 |
715 |
727 |
715 |
727 |
+3.12% |
4 |
2011/11/9 |
730 |
730 |
665 |
705 |
+8.46% |
1,024 |
2011/11/8 |
684 |
734 |
650 |
650 |
-10.22% |
205 |
2011/11/7 |
647 |
724 |
640 |
724 |
+15.47% |
135 |
2011/11/4 |
687 |
687 |
597 |
627 |
-10.04% |
661 |
2011/11/2 |
780 |
850 |
658 |
697 |
-13.74% |
2,275 |
2011/11/1 |
826 |
900 |
770 |
808 |
+3.46% |
265 |
2011/10/31 |
770 |
895 |
770 |
781 |
-15.11% |
539 |
2011/10/28 |
875 |
920 |
815 |
920 |
+10.84% |
83 |
2011/10/27 |
980 |
999 |
800 |
830 |
-12.63% |
792 |
2011/10/26 |
1,009 |
1,035 |
950 |
950 |
+0.32% |
445 |
2011/10/25 |
1,095 |
1,095 |
945 |
947 |
+0.21% |
691 |
2011/10/24 |
795 |
945 |
775 |
945 |
+18.87% |
345 |
2011/10/21 |
695 |
795 |
695 |
795 |
+14.39% |
306 |
2011/10/20 |
755 |
755 |
695 |
695 |
+6.11% |
720 |
2011/10/19 |
554 |
655 |
554 |
655 |
+18.02% |
563 |
2011/10/18 |
540 |
555 |
520 |
555 |
-0.89% |
863 |
2011/10/17 |
505 |
560 |
480 |
560 |
+2.75% |
376 |
2011/10/14 |
500 |
560 |
479 |
545 |
+9.00% |
991 |
2011/10/13 |
610 |
610 |
490 |
500 |
-15.25% |
1,178 |
2011/10/12 |
658 |
658 |
588 |
590 |
-14.24% |
1,170 |
2011/10/11 |
688 |
688 |
688 |
688 |
-1.71% |
1 |
2011/10/7 |
682 |
705 |
660 |
700 |
-2.78% |
451 |
2011/10/6 |
709 |
720 |
709 |
720 |
+3.15% |
20 |
2011/10/5 |
725 |
729 |
698 |
698 |
-3.06% |
101 |
2011/10/4 |
701 |
720 |
700 |
720 |
+2.86% |
125 |
2011/10/3 |
710 |
710 |
700 |
700 |
-4.50% |
2 |
2011/9/30 |
715 |
733 |
715 |
733 |
-3.55% |
223 |
2011/9/29 |
711 |
760 |
711 |
760 |
+2.70% |
271 |
2011/9/28 |
740 |
740 |
700 |
740 |
+4.23% |
224 |
2011/9/27 |
707 |
755 |
705 |
710 |
-16.96% |
1,141 |
2011/9/26 |
909 |
909 |
855 |
855 |
-5.63% |
25 |
2011/9/22 |
909 |
922 |
906 |
906 |
+0.67% |
63 |
2011/9/21 |
926 |
929 |
899 |
900 |
-2.17% |
1,068 |
2011/9/20 |
1,000 |
1,000 |
905 |
920 |
-8.37% |
280 |
2011/9/16 |
1,010 |
1,100 |
1,003 |
1,004 |
-4.38% |
417 |
2011/9/15 |
1,001 |
1,050 |
1,001 |
1,050 |
+0.48% |
30 |
2011/9/14 |
1,045 |
1,045 |
1,045 |
1,045 |
+2.45% |
5 |
2011/9/13 |
1,000 |
1,026 |
1,000 |
1,020 |
-0.97% |
58 |
2011/9/12 |
1,001 |
1,030 |
1,000 |
1,030 |
-7.12% |
221 |
2011/9/9 |
1,050 |
1,109 |
1,046 |
1,109 |
-0.09% |
101 |
2011/9/8 |
1,080 |
1,110 |
1,080 |
1,110 |
+4.72% |
62 |
2011/9/7 |
1,061 |
1,062 |
1,000 |
1,060 |
-4.50% |
467 |
2011/9/6 |
1,100 |
1,110 |
1,100 |
1,110 |
+0.91% |
2 |
2011/9/5 |
1,050 |
1,100 |
1,050 |
1,100 |
+5.57% |
55 |
2011/9/2 |
1,040 |
1,042 |
1,040 |
1,042 |
+0.19% |
12 |
2011/9/1 |
1,004 |
1,040 |
1,003 |
1,040 |
+1.96% |
12 |
2011/8/31 |
1,020 |
1,020 |
1,020 |
1,020 |
+0.00% |
1 |
2011/8/30 |
1,002 |
1,045 |
1,002 |
1,020 |
-1.92% |
24 |
2011/8/29 |
1,015 |
1,040 |
1,010 |
1,040 |
-0.86% |
60 |
2011/8/26 |
1,015 |
1,049 |
1,010 |
1,049 |
+3.86% |
49 |
2011/8/25 |
1,000 |
1,130 |
1,000 |
1,010 |
-3.90% |
631 |
2011/8/24 |
1,088 |
1,118 |
1,050 |
1,051 |
-3.40% |
108 |
2011/8/23 |
1,150 |
1,150 |
1,088 |
1,088 |
-5.39% |
11 |
2011/8/22 |
1,077 |
1,150 |
1,050 |
1,150 |
+0.17% |
86 |
2011/8/19 |
1,130 |
1,148 |
1,081 |
1,148 |
-3.12% |
217 |
2011/8/18 |
1,270 |
1,270 |
1,140 |
1,185 |
-5.35% |
198 |
2011/8/17 |
1,300 |
1,300 |
1,178 |
1,252 |
-7.26% |
1,093 |
2011/8/16 |
1,200 |
1,350 |
1,200 |
1,350 |
+25.00% |
455 |
2011/8/15 |
1,080 |
1,080 |
1,080 |
1,080 |
-6.90% |
1 |
2011/8/12 |
1,149 |
1,160 |
1,149 |
1,160 |
+1.75% |
51 |
2011/8/11 |
1,111 |
1,170 |
1,070 |
1,140 |
+7.55% |
109 |
2011/8/10 |
1,146 |
1,146 |
1,060 |
1,060 |
-7.50% |
56 |
2011/8/9 |
966 |
1,146 |
963 |
1,146 |
+15.06% |
114 |
2011/8/8 |
1,140 |
1,140 |
975 |
996 |
-14.87% |
611 |
2011/8/5 |
1,320 |
1,320 |
1,150 |
1,170 |
-2.50% |
846 |
2011/8/4 |
1,150 |
1,200 |
970 |
1,200 |
-2.44% |
1,109 |
2011/8/3 |
1,240 |
1,241 |
1,230 |
1,230 |
-1.60% |
56 |
2011/8/2 |
1,270 |
1,271 |
1,250 |
1,250 |
-1.65% |
51 |
2011/8/1 |
1,265 |
1,379 |
1,265 |
1,271 |
+0.47% |
21 |
2011/7/29 |
1,400 |
1,419 |
1,265 |
1,265 |
-9.64% |
888 |
2011/7/28 |
1,231 |
1,483 |
1,231 |
1,400 |
+11.20% |
826 |
2011/7/27 |
1,130 |
1,260 |
1,080 |
1,259 |
+10.44% |
913 |
2011/7/26 |
1,210 |
1,240 |
1,140 |
1,140 |
-9.88% |
155 |
2011/7/25 |
1,259 |
1,265 |
1,185 |
1,265 |
+0.00% |
168 |
2011/7/22 |
1,105 |
1,300 |
1,100 |
1,265 |
+20.48% |
2,259 |
2011/7/21 |
1,000 |
1,050 |
1,000 |
1,050 |
+1.94% |
303 |
|