日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/9/10 |
270 |
270 |
270 |
270 |
-22.86% |
2,866 |
2012/9/7 |
350 |
390 |
350 |
350 |
-18.60% |
16,542 |
2012/9/6 |
430 |
430 |
430 |
430 |
-18.87% |
678 |
2012/9/5 |
530 |
530 |
530 |
530 |
-15.87% |
4,232 |
2012/9/4 |
750 |
750 |
630 |
630 |
-19.23% |
12,680 |
2012/9/3 |
915 |
948 |
780 |
780 |
-16.13% |
4,889 |
2012/8/31 |
914 |
988 |
835 |
930 |
-7.37% |
7,225 |
2012/8/30 |
1,208 |
1,270 |
975 |
1,004 |
-17.02% |
6,268 |
2012/8/29 |
1,230 |
1,289 |
1,191 |
1,210 |
-6.35% |
2,413 |
2012/8/28 |
1,237 |
1,305 |
1,210 |
1,292 |
-0.39% |
3,334 |
2012/8/27 |
1,310 |
1,350 |
1,290 |
1,297 |
-5.33% |
4,539 |
2012/8/24 |
1,414 |
1,473 |
1,339 |
1,370 |
-6.80% |
9,549 |
2012/8/23 |
1,450 |
1,590 |
1,360 |
1,470 |
-1.93% |
7,361 |
2012/8/22 |
1,331 |
1,599 |
1,331 |
1,499 |
+12.79% |
15,548 |
2012/8/21 |
1,418 |
1,433 |
1,305 |
1,329 |
-6.28% |
7,510 |
2012/8/20 |
1,630 |
1,700 |
1,411 |
1,418 |
-20.78% |
13,900 |
2012/8/17 |
1,953 |
2,048 |
1,700 |
1,790 |
-14.84% |
19,978 |
2012/8/16 |
2,248 |
2,897 |
1,981 |
2,102 |
-12.34% |
24,700 |
2012/8/15 |
2,398 |
2,398 |
2,358 |
2,398 |
+20.02% |
9,209 |
2012/8/14 |
1,790 |
2,616 |
1,280 |
1,998 |
-91.97% |
57,267 |
2012/8/13 |
24,890 |
24,890 |
24,890 |
24,890 |
-16.73% |
48 |
2012/8/10 |
29,340 |
29,980 |
29,340 |
29,890 |
-0.37% |
66 |
2012/8/9 |
29,010 |
30,050 |
29,010 |
30,000 |
+2.28% |
124 |
2012/8/8 |
29,990 |
30,000 |
29,300 |
29,330 |
-2.23% |
113 |
2012/8/7 |
30,200 |
30,200 |
29,300 |
30,000 |
-0.66% |
115 |
2012/8/6 |
31,700 |
33,300 |
29,800 |
30,200 |
-2.58% |
179 |
2012/8/3 |
30,100 |
31,000 |
30,000 |
31,000 |
+0.98% |
91 |
2012/8/2 |
30,500 |
31,200 |
30,500 |
30,700 |
-0.65% |
19 |
2012/8/1 |
31,400 |
31,400 |
30,400 |
30,900 |
-0.32% |
25 |
2012/7/31 |
31,000 |
31,000 |
29,900 |
31,000 |
+0.00% |
58 |
2012/7/30 |
32,000 |
32,000 |
31,000 |
31,000 |
+1.31% |
37 |
2012/7/27 |
30,400 |
31,250 |
30,350 |
30,600 |
+0.99% |
68 |
2012/7/26 |
30,000 |
31,400 |
30,000 |
30,300 |
+1.00% |
77 |
2012/7/25 |
32,200 |
32,200 |
30,000 |
30,000 |
-4.76% |
113 |
2012/7/24 |
31,300 |
31,650 |
31,300 |
31,500 |
+0.00% |
74 |
2012/7/23 |
32,050 |
32,200 |
31,500 |
31,500 |
-7.35% |
76 |
2012/7/20 |
32,800 |
34,000 |
32,100 |
34,000 |
+1.49% |
65 |
2012/7/19 |
32,200 |
33,500 |
32,200 |
33,500 |
+4.04% |
37 |
2012/7/18 |
32,150 |
33,100 |
32,000 |
32,200 |
-1.08% |
74 |
2012/7/17 |
33,500 |
33,600 |
32,500 |
32,550 |
-4.26% |
84 |
2012/7/13 |
34,650 |
34,650 |
33,750 |
34,000 |
-0.58% |
29 |
2012/7/12 |
35,100 |
35,100 |
34,200 |
34,200 |
-2.56% |
60 |
2012/7/11 |
35,100 |
35,450 |
35,100 |
35,100 |
-0.14% |
24 |
2012/7/10 |
35,100 |
35,800 |
35,100 |
35,150 |
-2.63% |
46 |
2012/7/9 |
34,600 |
37,000 |
34,600 |
36,100 |
+0.28% |
40 |
2012/7/6 |
37,950 |
37,950 |
35,000 |
36,000 |
-5.39% |
213 |
2012/7/5 |
39,700 |
39,700 |
38,000 |
38,050 |
-1.81% |
84 |
2012/7/4 |
38,600 |
39,150 |
38,600 |
38,750 |
-1.40% |
20 |
2012/7/3 |
37,900 |
39,300 |
37,900 |
39,300 |
+1.03% |
94 |
2012/7/2 |
39,150 |
39,150 |
37,750 |
38,900 |
+1.17% |
71 |
2012/6/29 |
39,000 |
39,000 |
37,600 |
38,450 |
+1.18% |
73 |
2012/6/28 |
38,700 |
39,300 |
38,000 |
38,000 |
+0.00% |
37 |
2012/6/27 |
37,050 |
39,700 |
37,050 |
38,000 |
+2.70% |
69 |
2012/6/26 |
36,900 |
39,700 |
36,900 |
37,000 |
+0.82% |
139 |
2012/6/25 |
39,300 |
40,400 |
36,700 |
36,700 |
-8.25% |
250 |
2012/6/22 |
37,600 |
41,000 |
37,300 |
40,000 |
+2.56% |
296 |
2012/6/21 |
38,250 |
39,700 |
37,400 |
39,000 |
-4.99% |
811 |
2012/6/20 |
34,750 |
41,050 |
34,300 |
41,050 |
+20.56% |
1,452 |
2012/6/19 |
34,450 |
35,000 |
33,800 |
34,050 |
+0.89% |
113 |
2012/6/18 |
33,850 |
37,000 |
33,500 |
33,750 |
+1.05% |
192 |
2012/6/15 |
34,400 |
34,400 |
32,250 |
33,400 |
-3.19% |
104 |
2012/6/14 |
34,300 |
34,500 |
33,400 |
34,500 |
-1.43% |
129 |
2012/6/13 |
35,000 |
35,900 |
33,300 |
35,000 |
+0.29% |
151 |
2012/6/12 |
32,900 |
34,900 |
32,150 |
34,900 |
+4.49% |
73 |
2012/6/11 |
33,500 |
33,800 |
32,700 |
33,400 |
+1.21% |
41 |
2012/6/8 |
34,400 |
34,400 |
32,700 |
33,000 |
-4.07% |
58 |
2012/6/7 |
34,350 |
34,450 |
33,000 |
34,400 |
+0.58% |
102 |
2012/6/6 |
32,600 |
34,200 |
32,000 |
34,200 |
+5.23% |
33 |
2012/6/5 |
31,300 |
32,500 |
31,000 |
32,500 |
+1.56% |
52 |
2012/6/4 |
31,200 |
32,650 |
31,200 |
32,000 |
-0.62% |
68 |
2012/6/1 |
32,200 |
34,300 |
32,100 |
32,200 |
-2.42% |
70 |
2012/5/31 |
33,350 |
33,350 |
32,100 |
33,000 |
-1.49% |
40 |
2012/5/30 |
33,000 |
33,500 |
32,100 |
33,500 |
+3.72% |
56 |
2012/5/29 |
32,500 |
32,500 |
32,000 |
32,300 |
-0.92% |
40 |
2012/5/28 |
34,100 |
34,400 |
32,600 |
32,600 |
-4.40% |
76 |
2012/5/25 |
34,500 |
34,900 |
34,100 |
34,100 |
+1.64% |
67 |
2012/5/24 |
33,500 |
34,600 |
33,500 |
33,550 |
-1.61% |
110 |
2012/5/23 |
33,700 |
34,100 |
33,250 |
34,100 |
-0.58% |
30 |
2012/5/22 |
33,550 |
35,000 |
33,500 |
34,300 |
+3.78% |
175 |
2012/5/21 |
34,500 |
34,600 |
33,050 |
33,050 |
-5.97% |
99 |
2012/5/18 |
35,000 |
38,400 |
35,000 |
35,150 |
-1.54% |
217 |
2012/5/17 |
34,900 |
35,800 |
34,000 |
35,700 |
+6.57% |
113 |
2012/5/16 |
33,650 |
34,950 |
33,000 |
33,500 |
-6.29% |
264 |
2012/5/15 |
37,000 |
37,000 |
32,600 |
35,750 |
-7.38% |
509 |
2012/5/14 |
38,900 |
40,000 |
38,350 |
38,600 |
-5.85% |
143 |
2012/5/11 |
42,250 |
43,000 |
41,000 |
41,000 |
-4.43% |
94 |
2012/5/10 |
42,500 |
42,950 |
41,500 |
42,900 |
+0.23% |
76 |
2012/5/9 |
44,500 |
45,000 |
42,600 |
42,800 |
-4.89% |
56 |
2012/5/8 |
45,650 |
46,500 |
44,750 |
45,000 |
-2.17% |
97 |
2012/5/7 |
47,350 |
47,350 |
45,700 |
46,000 |
-2.85% |
117 |
2012/5/2 |
47,300 |
48,150 |
47,200 |
47,350 |
-1.35% |
49 |
2012/5/1 |
46,350 |
48,700 |
46,300 |
48,000 |
+3.56% |
73 |
2012/4/27 |
47,750 |
47,750 |
46,350 |
46,350 |
-1.59% |
28 |
2012/4/26 |
47,100 |
47,350 |
46,800 |
47,100 |
-1.26% |
136 |
2012/4/25 |
48,500 |
48,500 |
47,400 |
47,700 |
-1.45% |
72 |
2012/4/24 |
48,000 |
48,400 |
47,550 |
48,400 |
+0.83% |
95 |
2012/4/23 |
48,950 |
49,000 |
47,500 |
48,000 |
-1.03% |
85 |
2012/4/20 |
47,700 |
48,500 |
47,700 |
48,500 |
-0.41% |
67 |
2012/4/19 |
48,950 |
48,950 |
47,100 |
48,700 |
-0.41% |
66 |
2012/4/18 |
48,600 |
49,000 |
48,000 |
48,900 |
+3.60% |
129 |
2012/4/17 |
48,800 |
48,800 |
47,200 |
47,200 |
-0.21% |
75 |
2012/4/16 |
46,300 |
47,700 |
46,100 |
47,300 |
+2.16% |
112 |
2012/4/13 |
46,250 |
46,500 |
46,000 |
46,300 |
-1.07% |
65 |
2012/4/12 |
46,350 |
46,900 |
46,100 |
46,800 |
+1.08% |
82 |
2012/4/11 |
46,300 |
47,000 |
46,150 |
46,300 |
-2.83% |
105 |
2012/4/10 |
47,300 |
48,000 |
47,100 |
47,650 |
-0.73% |
42 |
2012/4/9 |
47,350 |
48,000 |
47,000 |
48,000 |
+1.05% |
32 |
2012/4/6 |
47,500 |
48,000 |
47,400 |
47,500 |
-0.11% |
46 |
2012/4/5 |
46,500 |
47,600 |
46,500 |
47,550 |
+0.11% |
72 |
2012/4/4 |
48,250 |
48,600 |
47,500 |
47,500 |
-2.06% |
155 |
2012/4/3 |
49,000 |
49,850 |
48,500 |
48,500 |
-1.02% |
100 |
2012/4/2 |
49,200 |
49,400 |
49,000 |
49,000 |
-1.11% |
99 |
2012/3/30 |
49,200 |
49,550 |
48,800 |
49,550 |
+0.30% |
127 |
2012/3/29 |
50,000 |
51,000 |
49,000 |
49,400 |
-1.20% |
124 |
2012/3/28 |
49,400 |
50,000 |
49,300 |
50,000 |
+0.00% |
114 |
2012/3/27 |
51,000 |
51,900 |
50,000 |
50,000 |
-2.53% |
171 |
2012/3/26 |
51,500 |
52,600 |
51,000 |
51,300 |
+1.58% |
138 |
2012/3/23 |
51,000 |
51,200 |
50,000 |
50,500 |
-2.51% |
154 |
2012/3/22 |
51,400 |
52,700 |
51,400 |
51,800 |
-0.38% |
78 |
2012/3/21 |
51,400 |
52,200 |
51,000 |
52,000 |
+1.17% |
141 |
2012/3/19 |
51,500 |
52,200 |
50,300 |
51,400 |
-2.10% |
296 |
2012/3/16 |
54,500 |
54,700 |
52,500 |
52,500 |
-0.94% |
187 |
2012/3/15 |
55,900 |
56,000 |
52,100 |
53,000 |
-2.39% |
507 |
|