日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/6/4 |
1 |
2 |
1 |
1 |
-50.00% |
2,289,600 |
2010/6/3 |
1 |
3 |
1 |
2 |
+100.00% |
2,592,800 |
2010/6/2 |
1 |
2 |
1 |
1 |
+0.00% |
750,900 |
2010/6/1 |
2 |
2 |
1 |
1 |
+0.00% |
371,500 |
2010/5/31 |
2 |
2 |
1 |
1 |
-50.00% |
155,300 |
2010/5/28 |
2 |
3 |
2 |
2 |
+0.00% |
288,300 |
2010/5/27 |
2 |
3 |
1 |
2 |
+0.00% |
707,300 |
2010/5/26 |
2 |
3 |
1 |
2 |
+0.00% |
1,790,800 |
2010/5/25 |
2 |
3 |
2 |
2 |
+0.00% |
1,692,900 |
2010/5/24 |
3 |
3 |
2 |
2 |
-33.33% |
1,254,300 |
2010/5/21 |
4 |
6 |
3 |
3 |
-25.00% |
5,887,700 |
2010/5/20 |
5 |
5 |
4 |
4 |
-20.00% |
1,051,300 |
2010/5/19 |
5 |
5 |
4 |
5 |
+0.00% |
1,572,400 |
2010/5/18 |
7 |
7 |
5 |
5 |
-28.57% |
3,220,900 |
2010/5/17 |
10 |
10 |
6 |
7 |
-30.00% |
4,306,800 |
2010/5/14 |
13 |
13 |
9 |
10 |
-23.08% |
4,213,000 |
2010/5/13 |
16 |
17 |
12 |
13 |
-23.53% |
4,859,200 |
2010/5/12 |
12 |
18 |
11 |
17 |
+41.67% |
8,226,600 |
2010/5/11 |
14 |
16 |
11 |
12 |
-7.69% |
6,734,100 |
2010/5/10 |
16 |
24 |
11 |
13 |
-80.30% |
16,281,300 |
2010/5/7 |
66 |
66 |
66 |
66 |
-43.10% |
600 |
2010/4/30 |
120 |
120 |
115 |
116 |
-3.33% |
17,700 |
2010/4/28 |
121 |
121 |
119 |
120 |
-3.23% |
10,700 |
2010/4/27 |
125 |
125 |
122 |
124 |
-0.80% |
7,500 |
2010/4/26 |
129 |
129 |
122 |
125 |
+0.81% |
9,900 |
2010/4/23 |
117 |
124 |
117 |
124 |
+4.20% |
14,600 |
2010/4/22 |
119 |
119 |
118 |
119 |
+0.00% |
10,200 |
2010/4/21 |
118 |
119 |
115 |
119 |
+0.00% |
4,000 |
2010/4/20 |
123 |
123 |
119 |
119 |
-1.65% |
18,200 |
2010/4/19 |
125 |
125 |
121 |
121 |
-0.82% |
20,100 |
2010/4/16 |
119 |
124 |
118 |
122 |
+0.83% |
12,700 |
2010/4/15 |
120 |
127 |
117 |
121 |
+1.68% |
35,800 |
2010/4/14 |
115 |
119 |
115 |
119 |
+3.48% |
9,600 |
2010/4/13 |
117 |
117 |
115 |
115 |
-0.86% |
6,700 |
2010/4/12 |
116 |
116 |
115 |
116 |
+1.75% |
7,300 |
2010/4/9 |
118 |
118 |
114 |
114 |
-2.56% |
12,200 |
2010/4/8 |
115 |
117 |
113 |
117 |
+2.63% |
5,900 |
2010/4/7 |
113 |
116 |
113 |
114 |
+0.00% |
8,400 |
2010/4/6 |
114 |
117 |
112 |
114 |
-0.87% |
14,900 |
2010/4/5 |
117 |
117 |
113 |
115 |
+0.00% |
10,500 |
2010/4/2 |
112 |
116 |
111 |
115 |
+0.88% |
17,100 |
2010/4/1 |
113 |
116 |
110 |
114 |
+5.56% |
34,800 |
2010/3/31 |
116 |
116 |
108 |
108 |
-6.90% |
35,900 |
2010/3/30 |
117 |
117 |
109 |
116 |
+4.50% |
28,100 |
2010/3/29 |
119 |
122 |
111 |
111 |
-3.48% |
96,900 |
2010/3/26 |
111 |
117 |
107 |
115 |
+2.68% |
35,100 |
2010/3/25 |
115 |
115 |
109 |
112 |
-6.67% |
43,100 |
2010/3/24 |
116 |
120 |
115 |
120 |
+0.84% |
5,200 |
2010/3/23 |
125 |
125 |
119 |
119 |
-2.46% |
14,400 |
2010/3/19 |
129 |
129 |
121 |
122 |
-3.94% |
7,200 |
2010/3/18 |
122 |
131 |
122 |
127 |
+1.60% |
7,700 |
2010/3/17 |
120 |
147 |
120 |
125 |
+0.00% |
35,400 |
2010/3/16 |
124 |
125 |
124 |
125 |
+0.81% |
300 |
2010/3/15 |
121 |
124 |
120 |
124 |
+2.48% |
4,400 |
2010/3/12 |
125 |
125 |
121 |
121 |
-5.47% |
2,600 |
2010/3/11 |
137 |
137 |
126 |
128 |
-3.03% |
11,100 |
2010/3/10 |
116 |
140 |
116 |
132 |
+11.86% |
59,200 |
2010/3/9 |
116 |
118 |
116 |
118 |
+0.85% |
600 |
2010/3/8 |
120 |
121 |
117 |
117 |
-2.50% |
1,900 |
2010/3/5 |
121 |
121 |
117 |
120 |
+1.69% |
2,900 |
2010/3/4 |
121 |
122 |
118 |
118 |
-5.60% |
2,800 |
2010/3/3 |
119 |
126 |
119 |
125 |
+1.63% |
3,900 |
2010/3/2 |
127 |
130 |
121 |
123 |
-6.82% |
7,900 |
2010/3/1 |
131 |
138 |
125 |
132 |
+3.94% |
7,600 |
2010/2/26 |
124 |
128 |
120 |
127 |
-5.22% |
16,000 |
2010/2/25 |
141 |
142 |
133 |
134 |
-5.63% |
2,300 |
2010/2/23 |
136 |
142 |
133 |
142 |
+0.71% |
2,500 |
2010/2/22 |
141 |
145 |
139 |
141 |
+2.17% |
3,600 |
2010/2/19 |
140 |
140 |
132 |
138 |
-1.43% |
2,900 |
2010/2/18 |
135 |
143 |
130 |
140 |
-4.11% |
6,000 |
2010/2/17 |
140 |
146 |
139 |
146 |
+5.80% |
900 |
2010/2/16 |
142 |
142 |
132 |
138 |
-4.17% |
7,000 |
2010/2/15 |
150 |
154 |
139 |
144 |
+0.70% |
18,600 |
2010/2/12 |
152 |
152 |
142 |
143 |
+0.00% |
8,500 |
2010/2/10 |
146 |
166 |
143 |
143 |
-7.74% |
20,300 |
2010/2/9 |
136 |
187 |
130 |
155 |
+10.71% |
92,300 |
2010/2/8 |
129 |
181 |
127 |
140 |
+6.87% |
159,600 |
2010/2/5 |
131 |
136 |
123 |
131 |
-10.27% |
29,300 |
2010/2/4 |
159 |
159 |
134 |
146 |
-6.41% |
38,000 |
2010/2/3 |
195 |
205 |
152 |
156 |
-20.00% |
137,700 |
2010/2/2 |
175 |
195 |
157 |
195 |
+34.48% |
212,800 |
2010/2/1 |
126 |
145 |
126 |
145 |
+12.40% |
3,200 |
2010/1/29 |
139 |
139 |
115 |
129 |
-2.27% |
3,200 |
2010/1/28 |
128 |
140 |
122 |
132 |
+6.45% |
16,800 |
2010/1/27 |
113 |
125 |
112 |
124 |
+8.77% |
5,900 |
2010/1/26 |
114 |
114 |
113 |
114 |
+0.00% |
2,200 |
2010/1/25 |
113 |
114 |
113 |
114 |
-5.00% |
2,200 |
2010/1/22 |
119 |
120 |
115 |
120 |
+0.84% |
300 |
2010/1/21 |
119 |
119 |
119 |
119 |
+0.85% |
300 |
2010/1/20 |
115 |
118 |
115 |
118 |
+1.72% |
700 |
2010/1/19 |
112 |
116 |
112 |
116 |
+0.87% |
1,000 |
2010/1/18 |
118 |
118 |
110 |
115 |
-4.96% |
6,200 |
2010/1/15 |
122 |
122 |
121 |
121 |
+0.00% |
200 |
2010/1/14 |
121 |
122 |
121 |
121 |
-0.82% |
400 |
2010/1/13 |
121 |
122 |
121 |
122 |
-2.40% |
300 |
2010/1/12 |
120 |
125 |
120 |
125 |
+1.63% |
700 |
2010/1/8 |
118 |
123 |
118 |
123 |
-0.81% |
1,100 |
2010/1/7 |
117 |
124 |
117 |
124 |
+6.90% |
1,000 |
2010/1/6 |
118 |
118 |
116 |
116 |
-0.85% |
700 |
2010/1/5 |
120 |
122 |
117 |
117 |
-2.50% |
3,000 |
2010/1/4 |
119 |
124 |
119 |
120 |
-6.98% |
400 |
2009/12/30 |
127 |
129 |
121 |
129 |
-2.27% |
1,400 |
2009/12/29 |
126 |
132 |
125 |
132 |
+5.60% |
6,900 |
2009/12/28 |
124 |
125 |
124 |
125 |
+4.17% |
8,800 |
2009/12/25 |
116 |
120 |
116 |
120 |
+2.56% |
2,100 |
2009/12/24 |
117 |
118 |
116 |
117 |
+0.86% |
1,600 |
2009/12/22 |
113 |
116 |
112 |
116 |
+1.75% |
3,900 |
2009/12/21 |
114 |
119 |
113 |
114 |
+0.00% |
2,700 |
2009/12/18 |
113 |
118 |
112 |
114 |
+0.00% |
9,100 |
2009/12/17 |
116 |
119 |
114 |
114 |
+0.88% |
7,100 |
2009/12/16 |
117 |
119 |
110 |
113 |
-3.42% |
6,900 |
2009/12/15 |
121 |
122 |
116 |
117 |
-3.31% |
5,500 |
2009/12/14 |
123 |
123 |
121 |
121 |
-2.42% |
500 |
2009/12/11 |
125 |
125 |
123 |
124 |
+0.00% |
2,000 |
2009/12/10 |
128 |
128 |
124 |
124 |
-3.88% |
1,800 |
2009/12/9 |
127 |
129 |
120 |
129 |
+1.57% |
12,100 |
2009/12/8 |
140 |
144 |
127 |
127 |
-5.93% |
7,000 |
2009/12/7 |
143 |
143 |
121 |
135 |
-8.78% |
10,900 |
2009/12/4 |
148 |
148 |
148 |
148 |
-2.63% |
900 |
2009/12/3 |
152 |
152 |
152 |
152 |
+0.00% |
100 |
2009/12/2 |
151 |
152 |
150 |
152 |
+1.33% |
500 |
2009/12/1 |
148 |
152 |
148 |
150 |
-4.46% |
1,500 |
2009/11/30 |
157 |
158 |
157 |
157 |
+3.29% |
5,200 |
|