日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/5/8 |
8 |
9 |
8 |
8 |
+0.00% |
5,909,000 |
2013/5/7 |
9 |
11 |
8 |
8 |
-11.11% |
8,094,100 |
2013/5/2 |
10 |
11 |
9 |
9 |
-10.00% |
4,595,800 |
2013/5/1 |
10 |
13 |
10 |
10 |
+0.00% |
7,957,900 |
2013/4/30 |
10 |
11 |
10 |
10 |
+0.00% |
1,852,300 |
2013/4/26 |
11 |
12 |
10 |
10 |
-9.09% |
2,742,200 |
2013/4/25 |
12 |
12 |
11 |
11 |
+0.00% |
2,080,500 |
2013/4/24 |
12 |
14 |
11 |
11 |
-8.33% |
6,429,000 |
2013/4/23 |
14 |
14 |
12 |
12 |
-14.29% |
2,301,100 |
2013/4/22 |
15 |
15 |
13 |
14 |
-6.67% |
3,783,600 |
2013/4/19 |
10 |
17 |
9 |
15 |
+50.00% |
13,624,700 |
2013/4/18 |
11 |
11 |
10 |
10 |
-9.09% |
1,932,600 |
2013/4/17 |
12 |
13 |
11 |
11 |
-8.33% |
2,482,800 |
2013/4/16 |
12 |
16 |
11 |
12 |
+0.00% |
10,360,100 |
2013/4/15 |
11 |
12 |
10 |
12 |
-7.69% |
4,811,300 |
2013/4/12 |
17 |
18 |
13 |
13 |
-13.33% |
5,428,800 |
2013/4/11 |
17 |
22 |
14 |
15 |
+7.14% |
17,996,400 |
2013/4/10 |
7 |
22 |
7 |
14 |
+75.00% |
35,132,800 |
2013/4/9 |
7 |
10 |
7 |
8 |
-11.11% |
9,102,000 |
2013/4/8 |
8 |
9 |
7 |
9 |
+12.50% |
1,311,000 |
2013/4/5 |
9 |
9 |
8 |
8 |
+0.00% |
807,200 |
2013/4/4 |
9 |
10 |
8 |
8 |
-11.11% |
842,800 |
2013/4/3 |
9 |
10 |
8 |
9 |
+0.00% |
595,700 |
2013/4/2 |
9 |
11 |
8 |
9 |
+0.00% |
1,241,100 |
2013/4/1 |
11 |
11 |
9 |
9 |
-10.00% |
1,340,500 |
2013/3/29 |
10 |
13 |
10 |
10 |
+0.00% |
3,140,700 |
2013/3/28 |
11 |
12 |
10 |
10 |
+0.00% |
1,588,200 |
2013/3/27 |
7 |
14 |
6 |
10 |
+42.86% |
15,590,100 |
2013/3/26 |
8 |
8 |
6 |
7 |
-22.22% |
3,541,100 |
2013/3/25 |
10 |
10 |
8 |
9 |
-10.00% |
2,396,200 |
2013/3/22 |
10 |
11 |
10 |
10 |
+0.00% |
308,200 |
2013/3/21 |
10 |
11 |
10 |
10 |
+0.00% |
434,300 |
2013/3/19 |
11 |
11 |
10 |
10 |
-9.09% |
518,700 |
2013/3/18 |
12 |
12 |
11 |
11 |
-8.33% |
1,190,000 |
2013/3/15 |
13 |
13 |
12 |
12 |
+0.00% |
178,200 |
2013/3/14 |
12 |
13 |
11 |
12 |
+0.00% |
1,204,700 |
2013/3/13 |
12 |
13 |
12 |
12 |
+0.00% |
236,500 |
2013/3/12 |
12 |
13 |
12 |
12 |
-7.69% |
357,500 |
2013/3/11 |
14 |
14 |
12 |
13 |
+0.00% |
1,074,900 |
2013/3/8 |
14 |
15 |
13 |
13 |
-7.14% |
1,014,500 |
2013/3/7 |
14 |
15 |
13 |
14 |
+0.00% |
516,700 |
2013/3/6 |
14 |
15 |
14 |
14 |
+0.00% |
502,500 |
2013/3/5 |
15 |
15 |
14 |
14 |
-6.67% |
688,600 |
2013/3/4 |
15 |
16 |
14 |
15 |
+0.00% |
350,400 |
2013/3/1 |
15 |
16 |
15 |
15 |
+0.00% |
553,700 |
2013/2/28 |
16 |
16 |
15 |
15 |
-6.25% |
222,500 |
2013/2/27 |
15 |
16 |
15 |
16 |
+6.67% |
181,400 |
2013/2/26 |
16 |
16 |
15 |
15 |
-6.25% |
157,900 |
2013/2/25 |
15 |
16 |
15 |
16 |
+6.67% |
59,200 |
2013/2/22 |
16 |
17 |
15 |
15 |
-6.25% |
140,500 |
2013/2/21 |
16 |
17 |
15 |
16 |
+0.00% |
137,400 |
2013/2/20 |
16 |
17 |
16 |
16 |
+0.00% |
226,000 |
2013/2/19 |
16 |
17 |
15 |
16 |
-5.88% |
290,100 |
2013/2/18 |
15 |
17 |
14 |
17 |
+13.33% |
796,100 |
2013/2/15 |
16 |
17 |
15 |
15 |
-16.67% |
1,412,700 |
2013/2/14 |
19 |
19 |
18 |
18 |
-5.26% |
501,500 |
2013/2/13 |
19 |
20 |
18 |
19 |
+0.00% |
556,900 |
2013/2/12 |
20 |
21 |
19 |
19 |
-5.00% |
558,400 |
2013/2/8 |
19 |
20 |
19 |
20 |
+0.00% |
1,044,300 |
2013/2/7 |
20 |
21 |
19 |
20 |
+0.00% |
236,100 |
2013/2/6 |
20 |
20 |
19 |
20 |
+0.00% |
1,035,500 |
2013/2/5 |
20 |
21 |
20 |
20 |
+0.00% |
584,000 |
2013/2/4 |
20 |
24 |
20 |
20 |
+0.00% |
2,467,100 |
2013/2/1 |
20 |
21 |
19 |
20 |
+0.00% |
500,300 |
2013/1/31 |
19 |
22 |
19 |
20 |
+5.26% |
2,628,800 |
2013/1/30 |
20 |
20 |
18 |
19 |
+0.00% |
505,600 |
2013/1/29 |
19 |
20 |
18 |
19 |
+0.00% |
479,800 |
2013/1/28 |
18 |
21 |
18 |
19 |
+5.56% |
1,739,300 |
2013/1/25 |
19 |
19 |
18 |
18 |
-10.00% |
890,200 |
2013/1/24 |
20 |
21 |
19 |
20 |
-4.76% |
939,100 |
2013/1/23 |
19 |
22 |
19 |
21 |
+10.53% |
1,666,500 |
2013/1/22 |
19 |
20 |
18 |
19 |
+0.00% |
384,100 |
2013/1/21 |
19 |
20 |
18 |
19 |
+0.00% |
532,100 |
2013/1/18 |
19 |
20 |
18 |
19 |
+0.00% |
710,300 |
2013/1/17 |
20 |
21 |
18 |
19 |
-9.52% |
1,841,600 |
2013/1/16 |
25 |
28 |
20 |
21 |
-4.55% |
7,149,600 |
2013/1/15 |
16 |
22 |
16 |
22 |
+37.50% |
6,902,300 |
2013/1/11 |
17 |
18 |
15 |
16 |
-5.88% |
1,517,300 |
2013/1/10 |
15 |
18 |
14 |
17 |
+21.43% |
1,665,800 |
2013/1/9 |
15 |
15 |
14 |
14 |
-12.50% |
1,038,400 |
2013/1/8 |
16 |
17 |
15 |
16 |
-5.88% |
1,079,500 |
2013/1/7 |
15 |
17 |
14 |
17 |
+13.33% |
1,604,500 |
2013/1/4 |
16 |
17 |
13 |
15 |
-6.25% |
2,206,500 |
2012/12/28 |
16 |
18 |
16 |
16 |
-5.88% |
1,958,800 |
2012/12/27 |
16 |
18 |
15 |
17 |
+0.00% |
2,279,600 |
2012/12/26 |
19 |
19 |
16 |
17 |
-10.53% |
1,356,800 |
2012/12/25 |
20 |
21 |
19 |
19 |
-13.64% |
1,413,600 |
2012/12/21 |
21 |
24 |
21 |
22 |
+4.76% |
1,354,800 |
2012/12/20 |
22 |
22 |
21 |
21 |
-4.55% |
370,600 |
2012/12/19 |
22 |
23 |
21 |
22 |
+0.00% |
284,700 |
2012/12/18 |
22 |
23 |
21 |
22 |
+0.00% |
234,700 |
2012/12/17 |
22 |
23 |
21 |
22 |
+0.00% |
403,300 |
2012/12/14 |
22 |
27 |
21 |
22 |
-4.35% |
4,017,000 |
2012/12/13 |
21 |
24 |
21 |
23 |
+9.52% |
898,900 |
2012/12/12 |
22 |
22 |
20 |
21 |
+0.00% |
426,500 |
2012/12/11 |
20 |
22 |
19 |
21 |
+5.00% |
650,400 |
2012/12/10 |
21 |
22 |
20 |
20 |
-4.76% |
590,100 |
2012/12/7 |
23 |
24 |
21 |
21 |
-8.70% |
1,441,900 |
2012/12/6 |
23 |
24 |
22 |
23 |
-4.17% |
556,800 |
2012/12/5 |
25 |
25 |
23 |
24 |
-4.00% |
434,900 |
2012/12/4 |
27 |
27 |
25 |
25 |
-3.85% |
420,200 |
2012/12/3 |
27 |
28 |
26 |
26 |
-3.70% |
342,800 |
2012/11/30 |
30 |
30 |
27 |
27 |
-6.90% |
784,200 |
2012/11/29 |
29 |
30 |
28 |
29 |
+0.00% |
326,900 |
2012/11/28 |
30 |
31 |
28 |
29 |
-3.33% |
663,600 |
2012/11/27 |
30 |
33 |
29 |
30 |
+11.11% |
2,427,400 |
2012/11/26 |
27 |
28 |
26 |
27 |
-6.90% |
693,100 |
2012/11/22 |
26 |
30 |
25 |
29 |
+26.09% |
4,314,800 |
2012/11/21 |
26 |
26 |
23 |
23 |
-8.00% |
411,400 |
2012/11/20 |
25 |
26 |
23 |
25 |
+0.00% |
645,500 |
2012/11/19 |
29 |
29 |
25 |
25 |
-7.41% |
950,200 |
2012/11/16 |
26 |
29 |
25 |
27 |
+3.85% |
636,500 |
2012/11/15 |
24 |
26 |
22 |
26 |
-3.70% |
1,646,200 |
2012/11/14 |
26 |
27 |
24 |
27 |
-3.57% |
1,110,500 |
2012/11/13 |
29 |
29 |
27 |
28 |
-6.67% |
686,000 |
2012/11/12 |
28 |
30 |
28 |
30 |
+3.45% |
129,100 |
2012/11/9 |
31 |
31 |
28 |
29 |
-6.45% |
711,000 |
2012/11/8 |
33 |
33 |
31 |
31 |
-6.06% |
313,100 |
2012/11/7 |
32 |
33 |
31 |
33 |
+3.12% |
119,000 |
2012/11/6 |
31 |
33 |
31 |
32 |
+0.00% |
160,800 |
2012/11/5 |
33 |
34 |
31 |
32 |
-3.03% |
752,000 |
2012/11/2 |
34 |
35 |
33 |
33 |
-5.71% |
216,100 |
2012/11/1 |
34 |
35 |
33 |
35 |
+2.94% |
321,400 |
|