日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2013/7/16 |
1 |
2 |
1 |
1 |
+0.00% |
24,770,600 |
2013/7/12 |
2 |
2 |
1 |
1 |
-50.00% |
18,047,600 |
2013/7/11 |
2 |
3 |
2 |
2 |
+0.00% |
6,375,100 |
2013/7/10 |
2 |
3 |
2 |
2 |
-33.33% |
4,541,900 |
2013/7/9 |
3 |
4 |
2 |
3 |
+0.00% |
14,293,500 |
2013/7/8 |
3 |
4 |
3 |
3 |
+0.00% |
2,268,500 |
2013/7/5 |
4 |
5 |
3 |
3 |
-25.00% |
6,138,500 |
2013/7/4 |
4 |
5 |
4 |
4 |
+0.00% |
2,606,100 |
2013/7/3 |
4 |
5 |
4 |
4 |
+0.00% |
6,681,000 |
2013/7/2 |
4 |
4 |
3 |
4 |
+0.00% |
6,262,800 |
2013/7/1 |
3 |
4 |
3 |
4 |
+33.33% |
5,726,100 |
2013/6/28 |
4 |
5 |
3 |
3 |
-25.00% |
11,743,700 |
2013/6/27 |
4 |
5 |
4 |
4 |
-20.00% |
3,796,300 |
2013/6/26 |
5 |
6 |
4 |
5 |
+0.00% |
4,672,900 |
2013/6/25 |
5 |
6 |
4 |
5 |
+0.00% |
2,029,700 |
2013/6/24 |
5 |
6 |
4 |
5 |
+0.00% |
8,373,100 |
2013/6/21 |
6 |
7 |
5 |
5 |
-28.57% |
10,988,600 |
2013/6/20 |
6 |
7 |
4 |
7 |
+40.00% |
10,759,600 |
2013/6/19 |
6 |
6 |
5 |
5 |
-16.67% |
9,222,800 |
2013/6/18 |
7 |
9 |
6 |
6 |
-25.00% |
15,527,900 |
2013/6/17 |
8 |
11 |
6 |
8 |
-20.00% |
24,792,400 |
2013/6/14 |
11 |
11 |
10 |
10 |
-16.67% |
2,506,200 |
2013/6/13 |
12 |
13 |
11 |
12 |
+0.00% |
1,842,000 |
2013/6/12 |
9 |
13 |
9 |
12 |
-20.00% |
11,990,800 |
2013/6/11 |
16 |
16 |
14 |
15 |
-6.25% |
1,629,600 |
2013/6/10 |
15 |
16 |
15 |
16 |
+14.29% |
1,108,200 |
2013/6/7 |
15 |
16 |
14 |
14 |
-6.67% |
1,727,800 |
2013/6/6 |
17 |
17 |
15 |
15 |
-11.76% |
2,311,500 |
2013/6/5 |
17 |
18 |
16 |
17 |
+0.00% |
1,230,000 |
2013/6/4 |
16 |
18 |
16 |
17 |
+0.00% |
1,844,400 |
2013/6/3 |
17 |
18 |
16 |
17 |
+0.00% |
766,600 |
2013/5/31 |
17 |
18 |
17 |
17 |
+0.00% |
401,100 |
2013/5/30 |
17 |
18 |
16 |
17 |
-5.56% |
1,725,000 |
2013/5/29 |
17 |
18 |
16 |
18 |
+5.88% |
2,811,500 |
2013/5/28 |
17 |
18 |
17 |
17 |
-5.56% |
3,037,000 |
2013/5/27 |
18 |
19 |
17 |
18 |
-5.26% |
1,030,900 |
2013/5/24 |
17 |
19 |
17 |
19 |
+5.56% |
1,243,500 |
2013/5/23 |
19 |
19 |
17 |
18 |
-5.26% |
3,463,200 |
2013/5/22 |
19 |
20 |
18 |
19 |
+0.00% |
993,400 |
2013/5/21 |
19 |
20 |
18 |
19 |
+0.00% |
1,621,200 |
2013/5/20 |
19 |
20 |
18 |
19 |
-5.00% |
2,638,000 |
2013/5/17 |
18 |
22 |
18 |
20 |
+11.11% |
6,316,500 |
2013/5/16 |
19 |
19 |
17 |
18 |
-5.26% |
2,900,000 |
2013/5/15 |
19 |
21 |
18 |
19 |
-13.64% |
8,001,100 |
2013/5/14 |
21 |
22 |
20 |
22 |
-4.35% |
5,725,900 |
2013/5/13 |
19 |
23 |
19 |
23 |
+21.05% |
10,565,700 |
2013/5/10 |
20 |
20 |
19 |
19 |
-5.00% |
1,191,700 |
2013/5/9 |
21 |
21 |
19 |
20 |
+0.00% |
2,808,700 |
2013/5/8 |
19 |
21 |
19 |
20 |
+5.26% |
4,779,800 |
2013/5/7 |
18 |
19 |
18 |
19 |
+5.56% |
865,000 |
2013/5/2 |
18 |
19 |
17 |
18 |
+0.00% |
1,139,100 |
2013/5/1 |
18 |
20 |
17 |
18 |
+5.88% |
4,960,400 |
2013/4/30 |
17 |
18 |
16 |
17 |
+0.00% |
1,750,100 |
2013/4/26 |
18 |
18 |
17 |
17 |
-5.56% |
1,399,800 |
2013/4/25 |
18 |
19 |
17 |
18 |
+5.88% |
2,215,900 |
2013/4/24 |
19 |
19 |
17 |
17 |
-10.53% |
2,910,400 |
2013/4/23 |
20 |
20 |
18 |
19 |
-5.00% |
2,148,800 |
2013/4/22 |
18 |
21 |
17 |
20 |
+11.11% |
5,666,100 |
2013/4/19 |
17 |
18 |
16 |
18 |
+5.88% |
1,333,600 |
2013/4/18 |
17 |
18 |
17 |
17 |
-5.56% |
1,204,700 |
2013/4/17 |
17 |
19 |
17 |
18 |
+12.50% |
5,682,500 |
2013/4/16 |
17 |
17 |
16 |
16 |
-5.88% |
1,340,200 |
2013/4/15 |
19 |
19 |
16 |
17 |
-10.53% |
3,896,100 |
2013/4/12 |
21 |
22 |
18 |
19 |
+0.00% |
9,076,100 |
2013/4/11 |
22 |
22 |
18 |
19 |
-20.83% |
15,992,700 |
2013/4/10 |
16 |
24 |
14 |
24 |
+60.00% |
17,055,300 |
2013/4/9 |
14 |
16 |
13 |
15 |
+7.14% |
3,185,600 |
2013/4/8 |
14 |
14 |
12 |
14 |
+7.69% |
1,205,100 |
2013/4/5 |
13 |
14 |
13 |
13 |
+0.00% |
533,000 |
2013/4/4 |
13 |
14 |
13 |
13 |
+0.00% |
334,100 |
2013/4/3 |
13 |
14 |
13 |
13 |
+0.00% |
134,000 |
2013/4/2 |
14 |
15 |
13 |
13 |
-7.14% |
1,037,100 |
2013/4/1 |
14 |
15 |
13 |
14 |
+0.00% |
640,600 |
2013/3/29 |
14 |
15 |
14 |
14 |
+0.00% |
837,100 |
2013/3/28 |
13 |
14 |
13 |
14 |
+7.69% |
242,700 |
2013/3/27 |
14 |
14 |
12 |
13 |
-7.14% |
2,872,800 |
2013/3/26 |
14 |
15 |
14 |
14 |
+0.00% |
239,000 |
2013/3/25 |
14 |
15 |
14 |
14 |
+0.00% |
105,100 |
2013/3/22 |
15 |
16 |
14 |
14 |
-6.67% |
596,900 |
2013/3/21 |
15 |
15 |
14 |
15 |
+0.00% |
713,800 |
2013/3/19 |
15 |
16 |
14 |
15 |
+0.00% |
1,977,100 |
2013/3/18 |
16 |
17 |
15 |
15 |
-6.25% |
1,304,700 |
2013/3/15 |
17 |
18 |
16 |
16 |
+6.67% |
5,349,500 |
2013/3/14 |
15 |
15 |
14 |
15 |
+0.00% |
975,400 |
2013/3/13 |
14 |
15 |
14 |
15 |
+0.00% |
581,700 |
2013/3/12 |
15 |
15 |
14 |
15 |
+0.00% |
450,000 |
2013/3/11 |
15 |
15 |
14 |
15 |
+0.00% |
685,700 |
2013/3/8 |
15 |
16 |
14 |
15 |
+0.00% |
1,006,500 |
2013/3/7 |
15 |
16 |
15 |
15 |
+0.00% |
306,900 |
2013/3/6 |
15 |
16 |
15 |
15 |
+0.00% |
457,000 |
2013/3/5 |
15 |
16 |
15 |
15 |
+0.00% |
412,800 |
2013/3/4 |
15 |
16 |
14 |
15 |
+0.00% |
1,604,600 |
2013/3/1 |
15 |
16 |
14 |
15 |
+0.00% |
476,600 |
2013/2/28 |
14 |
16 |
14 |
15 |
+0.00% |
675,300 |
2013/2/27 |
13 |
15 |
13 |
15 |
+15.38% |
1,147,600 |
2013/2/26 |
14 |
14 |
13 |
13 |
-7.14% |
427,200 |
2013/2/25 |
14 |
15 |
13 |
14 |
+0.00% |
1,105,700 |
2013/2/22 |
14 |
15 |
14 |
14 |
+0.00% |
320,700 |
2013/2/21 |
14 |
15 |
14 |
14 |
+0.00% |
422,100 |
2013/2/20 |
15 |
15 |
14 |
14 |
+0.00% |
596,900 |
2013/2/19 |
14 |
16 |
14 |
14 |
+0.00% |
1,870,600 |
2013/2/18 |
13 |
15 |
13 |
14 |
+7.69% |
2,324,400 |
2013/2/15 |
14 |
15 |
13 |
13 |
-13.33% |
2,704,400 |
2013/2/14 |
16 |
17 |
15 |
15 |
-6.25% |
2,378,200 |
2013/2/13 |
19 |
19 |
15 |
16 |
-20.00% |
7,075,200 |
2013/2/12 |
19 |
21 |
19 |
20 |
+0.00% |
946,200 |
2013/2/8 |
18 |
20 |
18 |
20 |
+5.26% |
1,527,400 |
2013/2/7 |
19 |
19 |
18 |
19 |
+0.00% |
2,128,400 |
2013/2/6 |
20 |
20 |
19 |
19 |
-5.00% |
907,200 |
2013/2/5 |
20 |
20 |
19 |
20 |
+0.00% |
948,200 |
2013/2/4 |
20 |
21 |
19 |
20 |
+0.00% |
2,917,600 |
2013/2/1 |
21 |
22 |
20 |
20 |
-4.76% |
1,829,100 |
2013/1/31 |
21 |
23 |
21 |
21 |
-4.55% |
2,098,200 |
2013/1/30 |
21 |
22 |
21 |
22 |
+0.00% |
1,310,300 |
2013/1/29 |
22 |
23 |
21 |
22 |
+0.00% |
3,035,400 |
2013/1/28 |
20 |
25 |
19 |
22 |
+4.76% |
10,025,400 |
2013/1/25 |
21 |
22 |
20 |
21 |
+0.00% |
1,875,300 |
2013/1/24 |
20 |
22 |
19 |
21 |
+0.00% |
3,125,300 |
2013/1/23 |
22 |
22 |
20 |
21 |
-4.55% |
2,337,800 |
2013/1/22 |
22 |
23 |
21 |
22 |
+0.00% |
1,620,500 |
2013/1/21 |
23 |
24 |
21 |
22 |
-4.35% |
5,387,900 |
2013/1/18 |
24 |
25 |
21 |
23 |
+4.55% |
9,665,300 |
2013/1/17 |
24 |
24 |
20 |
22 |
-8.33% |
8,735,000 |
|