日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/10/28 |
1 |
1 |
1 |
1 |
+0.00% |
1,369,690 |
2010/10/27 |
1 |
1 |
1 |
1 |
+0.00% |
378,450 |
2010/10/26 |
1 |
1 |
1 |
1 |
+0.00% |
880,310 |
2010/10/25 |
1 |
1 |
1 |
1 |
+0.00% |
840,470 |
2010/10/22 |
1 |
1 |
1 |
1 |
+0.00% |
301,420 |
2010/10/21 |
1 |
1 |
1 |
1 |
+0.00% |
495,870 |
2010/10/20 |
1 |
1 |
1 |
1 |
+0.00% |
1,347,890 |
2010/10/19 |
1 |
2 |
1 |
1 |
+0.00% |
8,643,950 |
2010/10/18 |
1 |
2 |
1 |
1 |
+0.00% |
40,526,610 |
2010/10/15 |
1 |
2 |
1 |
1 |
+0.00% |
10,118,620 |
2010/10/14 |
1 |
2 |
1 |
1 |
+0.00% |
4,720,260 |
2010/10/13 |
1 |
2 |
1 |
1 |
+0.00% |
5,660,230 |
2010/10/12 |
1 |
2 |
1 |
1 |
-50.00% |
4,203,120 |
2010/10/8 |
2 |
2 |
1 |
2 |
+100.00% |
5,824,780 |
2010/10/7 |
1 |
2 |
1 |
1 |
+0.00% |
6,967,190 |
2010/10/6 |
2 |
3 |
1 |
1 |
-50.00% |
49,820,370 |
2010/10/5 |
3 |
3 |
2 |
2 |
-33.33% |
22,279,880 |
2010/10/4 |
4 |
5 |
3 |
3 |
-40.00% |
24,357,520 |
2010/10/1 |
4 |
5 |
3 |
5 |
+25.00% |
53,338,200 |
2010/9/30 |
6 |
7 |
4 |
4 |
-93.94% |
130,922,610 |
2010/9/29 |
66 |
66 |
66 |
66 |
-43.10% |
36,390 |
2010/9/28 |
116 |
116 |
116 |
116 |
-32.16% |
42,660 |
2010/9/24 |
179 |
183 |
171 |
171 |
-6.56% |
3,794,460 |
2010/9/22 |
184 |
192 |
181 |
183 |
-2.14% |
4,454,430 |
2010/9/21 |
177 |
195 |
173 |
187 |
+8.09% |
9,967,390 |
2010/9/17 |
161 |
175 |
160 |
173 |
+7.45% |
7,195,010 |
2010/9/16 |
160 |
162 |
155 |
161 |
+1.26% |
3,655,340 |
2010/9/15 |
166 |
168 |
155 |
159 |
+3.25% |
5,647,130 |
2010/9/14 |
160 |
160 |
151 |
154 |
-3.75% |
6,289,510 |
2010/9/13 |
168 |
171 |
158 |
160 |
+0.00% |
5,127,580 |
2010/9/10 |
169 |
170 |
153 |
160 |
-5.88% |
7,527,680 |
2010/9/9 |
179 |
182 |
170 |
170 |
-5.03% |
2,621,390 |
2010/9/8 |
189 |
190 |
177 |
179 |
-6.77% |
3,166,710 |
2010/9/7 |
195 |
195 |
191 |
192 |
-1.54% |
1,601,800 |
2010/9/6 |
197 |
199 |
194 |
195 |
-1.02% |
1,910,690 |
2010/9/3 |
201 |
202 |
197 |
197 |
-2.96% |
1,317,850 |
2010/9/2 |
206 |
208 |
201 |
203 |
+0.50% |
738,390 |
2010/9/1 |
202 |
203 |
201 |
202 |
+0.00% |
664,600 |
2010/8/31 |
203 |
204 |
201 |
202 |
-1.94% |
781,730 |
2010/8/30 |
210 |
220 |
205 |
206 |
-0.48% |
1,911,740 |
2010/8/27 |
201 |
208 |
200 |
207 |
+1.47% |
915,010 |
2010/8/26 |
204 |
205 |
200 |
204 |
+0.49% |
640,410 |
2010/8/25 |
201 |
205 |
196 |
203 |
-0.49% |
1,159,250 |
2010/8/24 |
207 |
209 |
203 |
204 |
-2.86% |
957,020 |
2010/8/23 |
210 |
215 |
206 |
210 |
+1.94% |
1,918,450 |
2010/8/20 |
212 |
219 |
205 |
206 |
-3.74% |
2,970,570 |
2010/8/19 |
197 |
224 |
196 |
214 |
+8.08% |
5,966,190 |
2010/8/18 |
202 |
203 |
195 |
198 |
+0.51% |
2,583,370 |
2010/8/17 |
206 |
206 |
190 |
197 |
-4.37% |
4,662,140 |
2010/8/16 |
212 |
213 |
205 |
206 |
-4.19% |
1,037,760 |
2010/8/13 |
216 |
216 |
211 |
215 |
-0.46% |
844,880 |
2010/8/12 |
214 |
217 |
211 |
216 |
-2.26% |
1,260,050 |
2010/8/11 |
228 |
229 |
216 |
221 |
-5.56% |
1,914,140 |
2010/8/10 |
240 |
241 |
232 |
234 |
-2.50% |
769,610 |
2010/8/9 |
240 |
245 |
239 |
240 |
-0.41% |
1,185,230 |
2010/8/6 |
241 |
244 |
238 |
241 |
-0.82% |
895,190 |
2010/8/5 |
244 |
246 |
242 |
243 |
-0.41% |
776,100 |
2010/8/4 |
247 |
248 |
244 |
244 |
-1.21% |
796,170 |
2010/8/3 |
250 |
252 |
246 |
247 |
-0.40% |
1,155,390 |
2010/8/2 |
249 |
253 |
246 |
248 |
-0.80% |
1,632,940 |
2010/7/30 |
251 |
256 |
248 |
250 |
+1.21% |
2,329,120 |
2010/7/29 |
246 |
250 |
246 |
247 |
-1.20% |
995,930 |
2010/7/28 |
247 |
252 |
246 |
250 |
+1.21% |
1,806,880 |
2010/7/27 |
248 |
250 |
246 |
247 |
+0.00% |
825,650 |
2010/7/26 |
253 |
254 |
246 |
247 |
-2.76% |
1,400,480 |
2010/7/23 |
254 |
256 |
252 |
254 |
+0.79% |
879,650 |
2010/7/22 |
252 |
256 |
250 |
252 |
+0.00% |
1,164,150 |
2010/7/21 |
266 |
266 |
251 |
252 |
-5.26% |
978,740 |
2010/7/20 |
257 |
267 |
257 |
266 |
+2.31% |
1,305,820 |
2010/7/16 |
262 |
264 |
256 |
260 |
-1.89% |
1,030,890 |
2010/7/15 |
268 |
269 |
263 |
265 |
-1.12% |
760,420 |
2010/7/14 |
271 |
274 |
268 |
268 |
+0.75% |
805,030 |
2010/7/13 |
267 |
271 |
264 |
266 |
-0.75% |
1,180,000 |
2010/7/12 |
269 |
280 |
267 |
268 |
+0.37% |
2,388,590 |
2010/7/9 |
267 |
271 |
263 |
267 |
+0.75% |
1,409,940 |
2010/7/8 |
272 |
272 |
265 |
265 |
+0.38% |
1,629,190 |
2010/7/7 |
270 |
272 |
261 |
264 |
-3.30% |
2,389,110 |
2010/7/6 |
283 |
286 |
271 |
273 |
-8.39% |
4,808,420 |
2010/7/5 |
293 |
320 |
285 |
298 |
+17.79% |
13,763,480 |
2010/7/2 |
256 |
259 |
250 |
253 |
+0.40% |
1,130,150 |
2010/7/1 |
256 |
257 |
251 |
252 |
-3.45% |
846,540 |
2010/6/30 |
250 |
261 |
245 |
261 |
+2.76% |
2,251,710 |
2010/6/29 |
268 |
271 |
253 |
254 |
-5.22% |
1,926,300 |
2010/6/28 |
273 |
275 |
267 |
268 |
-2.55% |
1,545,240 |
2010/6/25 |
273 |
278 |
272 |
275 |
+0.00% |
2,621,440 |
2010/6/24 |
277 |
278 |
272 |
275 |
-0.72% |
1,222,360 |
2010/6/23 |
280 |
285 |
276 |
277 |
-2.12% |
2,620,510 |
2010/6/22 |
278 |
286 |
276 |
283 |
+1.07% |
2,235,580 |
2010/6/21 |
278 |
282 |
275 |
280 |
+0.36% |
2,316,670 |
2010/6/18 |
296 |
298 |
274 |
279 |
-7.62% |
4,723,720 |
2010/6/17 |
299 |
328 |
298 |
302 |
+5.96% |
8,842,420 |
2010/6/16 |
290 |
291 |
283 |
285 |
+1.06% |
2,252,600 |
2010/6/15 |
277 |
294 |
273 |
282 |
+2.17% |
4,593,230 |
2010/6/14 |
282 |
284 |
275 |
276 |
-2.13% |
1,825,410 |
2010/6/11 |
288 |
289 |
281 |
282 |
+0.71% |
1,875,630 |
2010/6/10 |
283 |
288 |
272 |
280 |
+1.08% |
1,979,310 |
2010/6/9 |
287 |
293 |
273 |
277 |
-3.48% |
1,956,940 |
2010/6/8 |
292 |
297 |
279 |
287 |
-1.71% |
3,368,300 |
2010/6/7 |
300 |
303 |
288 |
292 |
-5.50% |
3,359,850 |
2010/6/4 |
309 |
318 |
297 |
309 |
+2.32% |
9,685,580 |
2010/6/3 |
285 |
344 |
282 |
302 |
+11.85% |
15,904,350 |
2010/6/2 |
275 |
277 |
267 |
270 |
-2.17% |
1,652,350 |
2010/6/1 |
270 |
278 |
269 |
276 |
+2.99% |
2,145,760 |
2010/5/31 |
278 |
278 |
265 |
268 |
-2.55% |
2,666,970 |
2010/5/28 |
274 |
286 |
271 |
275 |
+2.23% |
4,234,650 |
2010/5/27 |
281 |
283 |
265 |
269 |
-5.61% |
4,250,410 |
2010/5/26 |
294 |
297 |
282 |
285 |
-3.06% |
1,713,470 |
2010/5/25 |
301 |
301 |
292 |
294 |
-2.00% |
1,142,570 |
2010/5/24 |
305 |
307 |
299 |
300 |
-2.28% |
986,970 |
2010/5/21 |
299 |
308 |
294 |
307 |
-0.32% |
2,786,020 |
2010/5/20 |
311 |
314 |
305 |
308 |
-1.91% |
1,475,450 |
2010/5/19 |
302 |
323 |
302 |
314 |
+1.29% |
1,873,990 |
2010/5/18 |
333 |
336 |
303 |
310 |
-6.91% |
2,892,190 |
2010/5/17 |
340 |
346 |
331 |
333 |
-4.31% |
2,260,980 |
2010/5/14 |
340 |
354 |
340 |
348 |
+2.65% |
2,607,260 |
2010/5/13 |
342 |
343 |
336 |
339 |
+0.89% |
1,362,190 |
2010/5/12 |
340 |
347 |
336 |
336 |
+0.30% |
2,344,220 |
2010/5/11 |
361 |
365 |
334 |
335 |
-6.42% |
2,142,810 |
2010/5/10 |
352 |
362 |
351 |
358 |
+3.17% |
1,433,360 |
2010/5/7 |
356 |
356 |
341 |
347 |
-5.45% |
2,553,190 |
2010/5/6 |
370 |
373 |
363 |
367 |
-2.91% |
1,402,670 |
2010/4/30 |
381 |
384 |
378 |
378 |
-1.05% |
1,135,830 |
2010/4/28 |
385 |
386 |
380 |
382 |
-1.55% |
1,429,440 |
|