日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/2/28 |
7 |
7 |
4 |
5 |
-28.57% |
2,092,100 |
2011/2/25 |
10 |
11 |
7 |
7 |
-36.36% |
1,433,100 |
2011/2/24 |
12 |
13 |
10 |
11 |
-15.38% |
696,100 |
2011/2/23 |
13 |
14 |
12 |
13 |
-7.14% |
792,600 |
2011/2/22 |
15 |
18 |
14 |
14 |
+7.69% |
1,588,800 |
2011/2/21 |
17 |
17 |
13 |
13 |
-23.53% |
1,200,400 |
2011/2/18 |
18 |
22 |
17 |
17 |
+0.00% |
1,748,100 |
2011/2/17 |
14 |
23 |
12 |
17 |
+21.43% |
3,832,100 |
2011/2/16 |
15 |
15 |
13 |
14 |
-6.67% |
652,400 |
2011/2/15 |
16 |
17 |
15 |
15 |
-6.25% |
460,900 |
2011/2/14 |
21 |
21 |
16 |
16 |
-23.81% |
870,800 |
2011/2/10 |
23 |
25 |
21 |
21 |
-8.70% |
590,800 |
2011/2/9 |
23 |
24 |
21 |
23 |
+0.00% |
333,400 |
2011/2/8 |
24 |
25 |
23 |
23 |
-4.17% |
231,300 |
2011/2/7 |
26 |
26 |
24 |
24 |
-7.69% |
486,400 |
2011/2/4 |
26 |
27 |
25 |
26 |
-3.70% |
683,800 |
2011/2/3 |
30 |
31 |
27 |
27 |
-10.00% |
692,200 |
2011/2/2 |
28 |
31 |
27 |
30 |
+11.11% |
1,117,900 |
2011/2/1 |
27 |
32 |
26 |
27 |
+0.00% |
1,650,600 |
2011/1/31 |
27 |
30 |
24 |
27 |
-3.57% |
1,808,200 |
2011/1/28 |
26 |
36 |
25 |
28 |
+16.67% |
4,580,300 |
2011/1/27 |
28 |
28 |
24 |
24 |
-14.29% |
1,503,000 |
2011/1/26 |
32 |
32 |
27 |
28 |
+3.70% |
1,751,400 |
2011/1/25 |
28 |
39 |
27 |
27 |
-12.90% |
5,217,200 |
2011/1/24 |
20 |
33 |
17 |
31 |
+47.62% |
5,725,500 |
2011/1/21 |
24 |
25 |
20 |
21 |
-12.50% |
1,367,800 |
2011/1/20 |
30 |
31 |
23 |
24 |
-25.00% |
2,077,300 |
2011/1/19 |
37 |
38 |
30 |
32 |
-3.03% |
1,401,100 |
2011/1/18 |
38 |
47 |
29 |
33 |
+0.00% |
6,748,600 |
2011/1/17 |
16 |
42 |
15 |
33 |
+120.00% |
11,391,000 |
2011/1/14 |
7 |
23 |
6 |
15 |
+200.00% |
10,107,200 |
2011/1/13 |
6 |
7 |
5 |
5 |
-16.67% |
457,600 |
2011/1/12 |
7 |
7 |
6 |
6 |
-14.29% |
459,900 |
2011/1/11 |
8 |
8 |
6 |
7 |
-12.50% |
788,700 |
2011/1/7 |
8 |
11 |
7 |
8 |
+0.00% |
2,177,000 |
2011/1/6 |
7 |
9 |
7 |
8 |
+33.33% |
2,454,100 |
2011/1/5 |
7 |
8 |
6 |
6 |
-25.00% |
2,172,500 |
2011/1/4 |
12 |
13 |
8 |
8 |
-61.90% |
2,706,000 |
2010/12/30 |
21 |
22 |
21 |
21 |
-4.55% |
84,700 |
2010/12/29 |
21 |
22 |
21 |
22 |
-4.35% |
61,200 |
2010/12/28 |
22 |
23 |
21 |
23 |
+9.52% |
28,200 |
2010/12/27 |
21 |
22 |
21 |
21 |
-4.55% |
53,900 |
2010/12/24 |
22 |
22 |
21 |
22 |
+0.00% |
124,600 |
2010/12/22 |
22 |
23 |
22 |
22 |
-4.35% |
45,900 |
2010/12/21 |
23 |
23 |
22 |
23 |
+0.00% |
27,600 |
2010/12/20 |
23 |
23 |
22 |
23 |
+4.55% |
49,200 |
2010/12/17 |
23 |
24 |
22 |
22 |
-4.35% |
58,600 |
2010/12/16 |
23 |
23 |
22 |
23 |
+4.55% |
96,200 |
2010/12/15 |
23 |
23 |
22 |
22 |
-4.35% |
74,600 |
2010/12/14 |
23 |
24 |
22 |
23 |
-4.17% |
90,100 |
2010/12/13 |
24 |
24 |
23 |
24 |
+4.35% |
74,400 |
2010/12/10 |
25 |
25 |
23 |
23 |
-8.00% |
385,300 |
2010/12/9 |
25 |
26 |
24 |
25 |
+4.17% |
99,800 |
2010/12/8 |
25 |
28 |
24 |
24 |
+0.00% |
312,700 |
2010/12/7 |
22 |
31 |
21 |
24 |
+14.29% |
1,744,400 |
2010/12/6 |
22 |
22 |
21 |
21 |
-4.55% |
53,700 |
2010/12/3 |
23 |
23 |
22 |
22 |
+0.00% |
50,900 |
2010/12/2 |
23 |
24 |
22 |
22 |
-4.35% |
72,700 |
2010/12/1 |
24 |
25 |
22 |
23 |
-4.17% |
68,900 |
2010/11/30 |
25 |
25 |
24 |
24 |
-4.00% |
28,300 |
2010/11/29 |
26 |
26 |
25 |
25 |
+0.00% |
19,200 |
2010/11/26 |
26 |
26 |
24 |
25 |
+4.17% |
45,000 |
2010/11/25 |
24 |
25 |
24 |
24 |
+0.00% |
25,500 |
2010/11/24 |
25 |
25 |
23 |
24 |
-4.00% |
38,000 |
2010/11/22 |
24 |
25 |
23 |
25 |
+4.17% |
38,400 |
2010/11/19 |
25 |
25 |
24 |
24 |
-7.69% |
91,100 |
2010/11/18 |
26 |
27 |
24 |
26 |
+8.33% |
101,100 |
2010/11/17 |
23 |
26 |
22 |
24 |
+9.09% |
116,200 |
2010/11/16 |
22 |
23 |
22 |
22 |
-4.35% |
18,900 |
2010/11/15 |
23 |
25 |
22 |
23 |
+4.55% |
114,900 |
2010/11/12 |
22 |
24 |
21 |
22 |
+0.00% |
111,900 |
2010/11/11 |
20 |
26 |
20 |
22 |
+10.00% |
389,900 |
2010/11/10 |
19 |
20 |
19 |
20 |
+5.26% |
47,000 |
2010/11/9 |
20 |
21 |
19 |
19 |
-5.00% |
53,100 |
2010/11/8 |
21 |
22 |
20 |
20 |
-4.76% |
68,800 |
2010/11/5 |
23 |
23 |
21 |
21 |
-4.55% |
22,000 |
2010/11/4 |
22 |
23 |
22 |
22 |
-4.35% |
13,500 |
2010/11/2 |
24 |
24 |
22 |
23 |
-4.17% |
52,500 |
2010/11/1 |
22 |
24 |
22 |
24 |
+9.09% |
54,400 |
2010/10/29 |
24 |
24 |
22 |
22 |
-8.33% |
78,000 |
2010/10/28 |
25 |
25 |
22 |
24 |
+4.35% |
89,700 |
2010/10/27 |
24 |
25 |
23 |
23 |
-4.17% |
38,700 |
2010/10/26 |
26 |
26 |
24 |
24 |
-4.00% |
7,000 |
2010/10/25 |
25 |
25 |
25 |
25 |
-3.85% |
7,700 |
2010/10/22 |
25 |
26 |
24 |
26 |
+8.33% |
19,400 |
2010/10/21 |
25 |
25 |
24 |
24 |
-4.00% |
39,300 |
2010/10/20 |
25 |
26 |
25 |
25 |
-3.85% |
13,200 |
2010/10/19 |
26 |
26 |
25 |
26 |
+0.00% |
13,000 |
2010/10/18 |
27 |
27 |
26 |
26 |
+0.00% |
36,700 |
2010/10/15 |
25 |
26 |
25 |
26 |
+4.00% |
19,700 |
2010/10/14 |
26 |
26 |
25 |
25 |
-3.85% |
55,300 |
2010/10/13 |
26 |
27 |
26 |
26 |
+0.00% |
7,300 |
2010/10/12 |
27 |
27 |
25 |
26 |
+0.00% |
26,400 |
2010/10/8 |
26 |
27 |
26 |
26 |
-3.70% |
22,500 |
2010/10/7 |
26 |
27 |
26 |
27 |
+0.00% |
14,100 |
2010/10/6 |
26 |
27 |
24 |
27 |
+3.85% |
119,100 |
2010/10/5 |
26 |
27 |
26 |
26 |
-3.70% |
63,800 |
2010/10/4 |
27 |
27 |
27 |
27 |
-3.57% |
29,600 |
2010/10/1 |
28 |
28 |
27 |
28 |
+0.00% |
43,200 |
2010/9/30 |
29 |
30 |
28 |
28 |
-6.67% |
25,400 |
2010/9/29 |
28 |
32 |
28 |
30 |
+7.14% |
175,900 |
2010/9/28 |
29 |
29 |
28 |
28 |
+0.00% |
112,700 |
2010/9/27 |
30 |
30 |
28 |
28 |
-3.45% |
40,500 |
2010/9/24 |
29 |
30 |
28 |
29 |
+0.00% |
66,300 |
2010/9/22 |
30 |
31 |
29 |
29 |
-6.45% |
117,700 |
2010/9/21 |
29 |
32 |
29 |
31 |
+6.90% |
196,900 |
2010/9/17 |
27 |
31 |
27 |
29 |
+3.57% |
273,800 |
2010/9/16 |
28 |
29 |
27 |
28 |
+0.00% |
106,100 |
2010/9/15 |
28 |
29 |
27 |
28 |
+0.00% |
190,600 |
2010/9/14 |
27 |
41 |
27 |
28 |
+3.70% |
1,875,500 |
2010/9/13 |
27 |
28 |
26 |
27 |
+0.00% |
40,900 |
2010/9/10 |
27 |
28 |
26 |
27 |
+0.00% |
95,900 |
2010/9/9 |
27 |
28 |
27 |
27 |
-3.57% |
68,600 |
2010/9/8 |
29 |
29 |
27 |
28 |
+0.00% |
44,800 |
2010/9/7 |
27 |
29 |
27 |
28 |
+0.00% |
120,800 |
2010/9/6 |
28 |
28 |
26 |
28 |
-3.45% |
259,700 |
2010/9/3 |
27 |
32 |
27 |
29 |
+11.54% |
570,200 |
2010/9/2 |
28 |
30 |
26 |
26 |
-7.14% |
368,000 |
2010/9/1 |
36 |
36 |
26 |
28 |
-22.22% |
1,027,000 |
2010/8/31 |
27 |
48 |
27 |
36 |
+38.46% |
2,552,100 |
2010/8/30 |
25 |
27 |
25 |
26 |
+0.00% |
18,400 |
2010/8/27 |
25 |
26 |
25 |
26 |
+0.00% |
1,100 |
2010/8/26 |
25 |
26 |
25 |
26 |
+4.00% |
12,100 |
|