日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/4/22 |
6 |
7 |
5 |
5 |
-28.57% |
590,000 |
2011/4/21 |
6 |
7 |
6 |
7 |
+16.67% |
129,000 |
2011/4/20 |
7 |
8 |
6 |
6 |
-25.00% |
160,000 |
2011/4/19 |
9 |
10 |
7 |
8 |
+14.29% |
85,000 |
2011/4/18 |
8 |
9 |
7 |
7 |
+0.00% |
69,000 |
2011/4/15 |
6 |
7 |
6 |
7 |
+16.67% |
108,000 |
2011/4/14 |
7 |
8 |
6 |
6 |
-25.00% |
153,000 |
2011/4/13 |
6 |
8 |
6 |
8 |
+0.00% |
122,000 |
2011/4/12 |
8 |
8 |
7 |
8 |
-11.11% |
111,000 |
2011/4/11 |
10 |
10 |
8 |
9 |
+12.50% |
55,000 |
2011/4/8 |
9 |
9 |
8 |
8 |
-11.11% |
102,000 |
2011/4/7 |
9 |
9 |
7 |
9 |
+0.00% |
41,000 |
2011/4/6 |
11 |
11 |
8 |
9 |
-18.18% |
144,000 |
2011/4/5 |
10 |
13 |
9 |
11 |
+22.22% |
205,000 |
2011/4/4 |
9 |
9 |
9 |
9 |
+12.50% |
83,000 |
2011/4/1 |
10 |
10 |
8 |
8 |
-27.27% |
186,000 |
2011/3/31 |
11 |
11 |
10 |
11 |
+0.00% |
54,000 |
2011/3/30 |
11 |
11 |
10 |
11 |
-8.33% |
112,000 |
2011/3/29 |
12 |
12 |
10 |
12 |
-7.69% |
200,000 |
2011/3/28 |
14 |
14 |
11 |
13 |
-7.14% |
172,000 |
2011/3/25 |
12 |
15 |
12 |
14 |
+16.67% |
252,000 |
2011/3/24 |
9 |
15 |
9 |
12 |
+33.33% |
490,000 |
2011/3/23 |
8 |
9 |
7 |
9 |
+12.50% |
281,000 |
2011/3/22 |
9 |
9 |
8 |
8 |
-11.11% |
137,000 |
2011/3/18 |
9 |
9 |
7 |
9 |
+0.00% |
181,000 |
2011/3/17 |
9 |
10 |
9 |
9 |
+0.00% |
43,000 |
2011/3/16 |
6 |
9 |
6 |
9 |
+12.50% |
88,000 |
2011/3/15 |
9 |
9 |
7 |
8 |
-20.00% |
133,000 |
2011/3/14 |
12 |
12 |
9 |
10 |
-23.08% |
171,000 |
2011/3/11 |
12 |
14 |
12 |
13 |
+8.33% |
80,000 |
2011/3/10 |
13 |
14 |
12 |
12 |
-7.69% |
99,000 |
2011/3/9 |
14 |
14 |
13 |
13 |
-13.33% |
62,000 |
2011/3/8 |
13 |
16 |
13 |
15 |
+15.38% |
323,000 |
2011/3/7 |
12 |
14 |
12 |
13 |
+8.33% |
43,000 |
2011/3/4 |
13 |
13 |
12 |
12 |
-7.69% |
94,000 |
2011/3/3 |
14 |
14 |
13 |
13 |
+0.00% |
2,000 |
2011/3/2 |
14 |
14 |
13 |
13 |
-7.14% |
26,000 |
2011/3/1 |
14 |
14 |
13 |
14 |
+0.00% |
36,000 |
2011/2/28 |
13 |
14 |
13 |
14 |
+0.00% |
7,000 |
2011/2/25 |
14 |
14 |
13 |
14 |
+0.00% |
18,000 |
2011/2/24 |
14 |
14 |
13 |
14 |
+0.00% |
12,000 |
2011/2/23 |
14 |
15 |
14 |
14 |
-6.67% |
57,000 |
2011/2/22 |
16 |
16 |
14 |
15 |
-6.25% |
66,000 |
2011/2/21 |
15 |
16 |
15 |
16 |
+14.29% |
90,000 |
2011/2/18 |
14 |
14 |
13 |
14 |
-6.67% |
46,000 |
2011/2/17 |
14 |
15 |
13 |
15 |
+7.14% |
21,000 |
2011/2/16 |
14 |
14 |
14 |
14 |
+0.00% |
24,000 |
2011/2/15 |
15 |
15 |
14 |
14 |
-6.67% |
67,000 |
2011/2/14 |
15 |
16 |
14 |
15 |
+0.00% |
101,000 |
2011/2/10 |
15 |
16 |
14 |
15 |
+0.00% |
65,000 |
2011/2/9 |
15 |
16 |
15 |
15 |
-6.25% |
24,000 |
2011/2/8 |
17 |
17 |
15 |
16 |
-11.11% |
95,000 |
2011/2/7 |
14 |
19 |
14 |
18 |
+28.57% |
328,000 |
2011/2/4 |
14 |
14 |
14 |
14 |
+0.00% |
14,000 |
2011/2/3 |
14 |
14 |
14 |
14 |
-6.67% |
47,000 |
2011/2/2 |
15 |
15 |
15 |
15 |
+0.00% |
37,000 |
2011/2/1 |
15 |
15 |
15 |
15 |
-6.25% |
46,000 |
2011/1/31 |
16 |
16 |
16 |
16 |
-5.88% |
27,000 |
2011/1/28 |
16 |
17 |
16 |
17 |
+0.00% |
43,000 |
2011/1/27 |
17 |
17 |
17 |
17 |
+0.00% |
12,000 |
2011/1/26 |
17 |
17 |
17 |
17 |
+0.00% |
4,000 |
2011/1/25 |
17 |
17 |
17 |
17 |
+6.25% |
7,000 |
2011/1/24 |
18 |
18 |
16 |
16 |
-5.88% |
15,000 |
2011/1/21 |
16 |
17 |
16 |
17 |
+0.00% |
40,000 |
2011/1/20 |
17 |
18 |
17 |
17 |
-5.56% |
45,000 |
2011/1/19 |
17 |
18 |
17 |
18 |
+0.00% |
92,000 |
2011/1/18 |
19 |
19 |
17 |
18 |
-10.00% |
194,000 |
2011/1/17 |
17 |
22 |
16 |
20 |
+11.11% |
327,000 |
2011/1/14 |
17 |
18 |
16 |
18 |
+0.00% |
121,000 |
2011/1/13 |
18 |
18 |
18 |
18 |
+0.00% |
134,000 |
2011/1/12 |
18 |
18 |
17 |
18 |
-5.26% |
161,000 |
2011/1/11 |
19 |
20 |
18 |
19 |
+0.00% |
175,000 |
2011/1/7 |
19 |
19 |
19 |
19 |
-5.00% |
14,000 |
2011/1/6 |
19 |
20 |
19 |
20 |
-4.76% |
15,000 |
2011/1/5 |
19 |
21 |
19 |
21 |
+10.53% |
52,000 |
2011/1/4 |
19 |
22 |
19 |
19 |
+0.00% |
43,000 |
2010/12/30 |
20 |
20 |
18 |
19 |
-9.52% |
30,000 |
2010/12/29 |
20 |
21 |
19 |
21 |
+5.00% |
53,000 |
2010/12/28 |
20 |
20 |
20 |
20 |
+0.00% |
73,000 |
2010/12/27 |
20 |
23 |
20 |
20 |
+0.00% |
66,000 |
2010/12/24 |
20 |
20 |
20 |
20 |
+0.00% |
18,000 |
2010/12/22 |
20 |
20 |
20 |
20 |
+0.00% |
24,000 |
2010/12/21 |
19 |
20 |
19 |
20 |
+0.00% |
17,000 |
2010/12/20 |
20 |
20 |
19 |
20 |
+0.00% |
18,000 |
2010/12/17 |
20 |
20 |
20 |
20 |
-4.76% |
33,000 |
2010/12/16 |
20 |
21 |
19 |
21 |
+5.00% |
42,000 |
2010/12/15 |
21 |
21 |
20 |
20 |
-4.76% |
36,000 |
2010/12/14 |
20 |
21 |
20 |
21 |
+5.00% |
25,000 |
2010/12/13 |
20 |
20 |
19 |
20 |
-4.76% |
36,000 |
2010/12/10 |
20 |
21 |
20 |
21 |
+5.00% |
39,000 |
2010/12/9 |
21 |
21 |
20 |
20 |
-4.76% |
46,000 |
2010/12/8 |
20 |
22 |
20 |
21 |
+0.00% |
123,000 |
2010/12/7 |
22 |
22 |
20 |
21 |
-4.55% |
102,000 |
2010/12/6 |
22 |
22 |
21 |
22 |
+4.76% |
143,000 |
2010/12/3 |
23 |
24 |
21 |
21 |
-4.55% |
89,000 |
2010/12/2 |
21 |
26 |
21 |
22 |
+4.76% |
116,000 |
2010/12/1 |
21 |
21 |
20 |
21 |
+0.00% |
61,000 |
2010/11/30 |
20 |
22 |
20 |
21 |
+5.00% |
82,000 |
2010/11/29 |
22 |
22 |
20 |
20 |
-9.09% |
70,000 |
2010/11/26 |
25 |
26 |
21 |
22 |
-21.43% |
235,000 |
2010/11/25 |
18 |
29 |
18 |
28 |
+47.37% |
365,000 |
2010/11/24 |
19 |
19 |
17 |
19 |
+0.00% |
46,000 |
2010/11/22 |
19 |
19 |
19 |
19 |
+0.00% |
8,000 |
2010/11/19 |
20 |
20 |
18 |
19 |
-5.00% |
46,000 |
2010/11/18 |
20 |
20 |
20 |
20 |
+0.00% |
3,000 |
2010/11/17 |
20 |
20 |
20 |
20 |
-4.76% |
8,000 |
2010/11/16 |
21 |
21 |
21 |
21 |
+0.00% |
5,000 |
2010/11/15 |
20 |
21 |
20 |
21 |
+0.00% |
29,000 |
2010/11/12 |
21 |
21 |
20 |
21 |
-4.55% |
62,000 |
2010/11/11 |
22 |
22 |
21 |
22 |
-4.35% |
40,000 |
2010/11/10 |
23 |
23 |
22 |
23 |
+4.55% |
11,000 |
2010/11/9 |
22 |
23 |
22 |
22 |
+0.00% |
52,000 |
2010/11/8 |
23 |
23 |
22 |
22 |
-12.00% |
28,000 |
2010/11/5 |
23 |
25 |
22 |
25 |
+8.70% |
58,000 |
2010/11/4 |
21 |
23 |
21 |
23 |
+0.00% |
65,000 |
2010/11/2 |
24 |
24 |
21 |
23 |
-8.00% |
48,000 |
2010/11/1 |
24 |
26 |
23 |
25 |
-3.85% |
53,000 |
2010/10/29 |
23 |
26 |
22 |
26 |
+18.18% |
44,000 |
2010/10/28 |
22 |
22 |
21 |
22 |
+0.00% |
58,000 |
2010/10/27 |
24 |
24 |
21 |
22 |
-8.33% |
108,000 |
2010/10/26 |
30 |
33 |
24 |
24 |
-20.00% |
284,000 |
2010/10/25 |
38 |
48 |
29 |
30 |
+25.00% |
635,000 |
2010/10/22 |
26 |
26 |
23 |
24 |
-7.69% |
91,000 |
|