日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
79 |
86 |
75 |
77 |
-3.75% |
298,300 |
2011/9/26 |
84 |
86 |
77 |
80 |
-10.11% |
266,900 |
2011/9/22 |
89 |
96 |
89 |
89 |
-5.32% |
334,600 |
2011/9/21 |
87 |
112 |
86 |
94 |
+8.05% |
2,203,200 |
2011/9/20 |
85 |
91 |
85 |
87 |
-1.14% |
152,900 |
2011/9/16 |
95 |
95 |
88 |
88 |
-4.35% |
129,900 |
2011/9/15 |
90 |
104 |
85 |
92 |
+8.24% |
1,002,300 |
2011/9/14 |
90 |
93 |
85 |
85 |
-8.60% |
155,700 |
2011/9/13 |
90 |
94 |
88 |
93 |
+2.20% |
82,200 |
2011/9/12 |
92 |
95 |
90 |
91 |
-5.21% |
200,300 |
2011/9/9 |
99 |
108 |
93 |
96 |
-1.03% |
666,300 |
2011/9/8 |
107 |
107 |
95 |
97 |
-9.35% |
405,300 |
2011/9/7 |
110 |
117 |
103 |
107 |
+4.90% |
505,200 |
2011/9/6 |
119 |
119 |
101 |
102 |
-14.29% |
508,900 |
2011/9/5 |
117 |
124 |
114 |
119 |
-0.83% |
541,900 |
2011/9/2 |
117 |
131 |
106 |
120 |
+1.69% |
2,395,800 |
2011/9/1 |
108 |
132 |
107 |
118 |
+14.56% |
4,083,900 |
2011/8/31 |
77 |
103 |
77 |
103 |
+41.10% |
2,705,200 |
2011/8/30 |
76 |
77 |
71 |
73 |
-2.67% |
238,600 |
2011/8/29 |
80 |
80 |
73 |
75 |
-16.67% |
378,300 |
2011/8/26 |
90 |
95 |
90 |
90 |
+0.00% |
953,000 |
2011/8/25 |
90 |
95 |
90 |
90 |
+0.00% |
195,000 |
2011/8/24 |
95 |
95 |
90 |
90 |
-5.26% |
424,000 |
2011/8/23 |
95 |
95 |
95 |
95 |
+0.00% |
186,000 |
2011/8/22 |
95 |
100 |
90 |
95 |
-5.00% |
1,840,000 |
2011/8/19 |
95 |
100 |
95 |
100 |
+5.26% |
280,000 |
2011/8/18 |
100 |
105 |
95 |
95 |
-5.00% |
496,000 |
2011/8/17 |
100 |
100 |
95 |
100 |
-4.76% |
728,000 |
2011/8/16 |
105 |
105 |
95 |
105 |
+5.00% |
781,000 |
2011/8/15 |
100 |
115 |
95 |
100 |
+5.26% |
2,580,000 |
2011/8/12 |
100 |
100 |
95 |
95 |
+0.00% |
597,000 |
2011/8/11 |
95 |
100 |
90 |
95 |
+0.00% |
488,000 |
2011/8/10 |
100 |
105 |
90 |
95 |
+0.00% |
2,280,000 |
2011/8/9 |
95 |
95 |
85 |
95 |
-5.00% |
2,066,000 |
2011/8/8 |
110 |
110 |
95 |
100 |
-9.09% |
1,743,000 |
2011/8/5 |
100 |
115 |
100 |
110 |
-4.35% |
1,419,000 |
2011/8/4 |
110 |
125 |
110 |
115 |
+0.00% |
2,105,000 |
2011/8/3 |
120 |
120 |
110 |
115 |
-8.00% |
1,420,000 |
2011/8/2 |
130 |
130 |
120 |
125 |
-7.41% |
869,000 |
2011/8/1 |
135 |
140 |
130 |
135 |
-3.57% |
1,279,000 |
2011/7/29 |
130 |
145 |
130 |
140 |
+7.69% |
2,605,000 |
2011/7/28 |
135 |
135 |
130 |
130 |
-3.70% |
450,000 |
2011/7/27 |
140 |
145 |
130 |
135 |
-3.57% |
1,755,000 |
2011/7/26 |
150 |
155 |
140 |
140 |
-6.67% |
1,940,000 |
2011/7/25 |
130 |
160 |
130 |
150 |
+11.11% |
5,004,000 |
2011/7/22 |
125 |
135 |
125 |
135 |
+3.85% |
837,000 |
2011/7/21 |
130 |
135 |
125 |
130 |
-3.70% |
1,177,000 |
2011/7/20 |
135 |
145 |
125 |
135 |
-3.57% |
3,187,000 |
2011/7/19 |
150 |
150 |
130 |
140 |
-3.45% |
1,589,000 |
2011/7/15 |
145 |
150 |
135 |
145 |
-3.33% |
3,435,000 |
2011/7/14 |
160 |
160 |
145 |
150 |
-6.25% |
2,576,000 |
2011/7/13 |
165 |
165 |
150 |
160 |
-8.57% |
3,082,000 |
2011/7/12 |
180 |
185 |
165 |
175 |
-7.89% |
4,191,000 |
2011/7/11 |
160 |
190 |
155 |
190 |
+26.67% |
10,444,000 |
2011/7/8 |
160 |
170 |
145 |
150 |
-14.29% |
7,448,000 |
2011/7/7 |
160 |
205 |
145 |
175 |
+25.00% |
29,846,000 |
2011/7/6 |
90 |
150 |
90 |
140 |
+47.37% |
17,695,000 |
2011/7/5 |
90 |
95 |
85 |
95 |
+0.00% |
2,002,000 |
2011/7/4 |
90 |
105 |
90 |
95 |
+5.56% |
4,995,000 |
2011/7/1 |
100 |
100 |
90 |
90 |
-10.00% |
3,446,000 |
2011/6/30 |
125 |
125 |
95 |
100 |
-4.76% |
11,732,000 |
2011/6/29 |
85 |
130 |
85 |
105 |
+40.00% |
22,531,000 |
2011/6/28 |
70 |
90 |
70 |
75 |
+7.14% |
7,488,000 |
2011/6/27 |
70 |
75 |
70 |
70 |
+0.00% |
841,000 |
2011/6/24 |
75 |
75 |
70 |
70 |
-6.67% |
222,000 |
2011/6/23 |
70 |
75 |
70 |
75 |
+0.00% |
213,000 |
2011/6/22 |
75 |
80 |
70 |
75 |
+0.00% |
998,000 |
2011/6/21 |
70 |
85 |
70 |
75 |
+7.14% |
2,982,000 |
2011/6/20 |
75 |
75 |
70 |
70 |
-6.67% |
701,000 |
2011/6/17 |
80 |
85 |
75 |
75 |
-6.25% |
1,705,000 |
2011/6/16 |
75 |
90 |
70 |
80 |
+14.29% |
7,089,000 |
2011/6/15 |
70 |
75 |
65 |
70 |
-6.67% |
1,064,000 |
2011/6/14 |
75 |
75 |
65 |
75 |
+0.00% |
1,256,000 |
2011/6/13 |
75 |
80 |
75 |
75 |
-6.25% |
572,000 |
2011/6/10 |
75 |
80 |
70 |
80 |
+14.29% |
769,000 |
2011/6/9 |
75 |
75 |
70 |
70 |
-12.50% |
583,000 |
2011/6/8 |
80 |
85 |
75 |
80 |
+6.67% |
623,000 |
2011/6/7 |
75 |
80 |
75 |
75 |
-6.25% |
974,000 |
2011/6/6 |
80 |
85 |
75 |
80 |
+6.67% |
1,204,000 |
2011/6/3 |
80 |
80 |
70 |
75 |
-6.25% |
1,204,000 |
2011/6/2 |
80 |
85 |
75 |
80 |
-5.88% |
1,147,000 |
2011/6/1 |
90 |
90 |
80 |
85 |
-5.56% |
2,080,000 |
2011/5/31 |
95 |
100 |
85 |
90 |
-10.00% |
3,103,000 |
2011/5/30 |
85 |
110 |
85 |
100 |
+25.00% |
12,279,000 |
2011/5/27 |
85 |
95 |
75 |
80 |
-15.79% |
14,250,000 |
2011/5/26 |
125 |
145 |
85 |
95 |
-32.14% |
19,966,000 |
2011/5/25 |
70 |
180 |
70 |
140 |
+115.38% |
37,447,000 |
2011/5/24 |
60 |
70 |
55 |
65 |
+8.33% |
1,809,000 |
2011/5/23 |
55 |
65 |
55 |
60 |
+9.09% |
1,432,000 |
2011/5/20 |
60 |
70 |
50 |
55 |
+0.00% |
2,948,000 |
2011/5/19 |
45 |
60 |
40 |
55 |
+22.22% |
1,522,000 |
2011/5/18 |
45 |
45 |
45 |
45 |
+0.00% |
287,000 |
2011/5/17 |
45 |
45 |
45 |
45 |
+0.00% |
21,000 |
2011/5/16 |
50 |
50 |
45 |
45 |
-10.00% |
65,000 |
2011/5/13 |
50 |
50 |
50 |
50 |
+0.00% |
34,000 |
2011/5/12 |
45 |
50 |
45 |
50 |
+11.11% |
9,000 |
2011/5/11 |
45 |
50 |
45 |
45 |
+0.00% |
31,000 |
2011/5/10 |
45 |
50 |
45 |
45 |
+0.00% |
212,000 |
2011/5/9 |
45 |
45 |
45 |
45 |
+0.00% |
16,000 |
2011/5/6 |
50 |
50 |
45 |
45 |
-10.00% |
148,000 |
2011/5/2 |
50 |
50 |
50 |
50 |
+0.00% |
17,000 |
2011/4/28 |
50 |
50 |
50 |
50 |
+0.00% |
32,000 |
2011/4/27 |
50 |
50 |
45 |
50 |
+0.00% |
206,000 |
2011/4/26 |
50 |
50 |
50 |
50 |
+0.00% |
55,000 |
2011/4/25 |
50 |
55 |
50 |
50 |
+0.00% |
62,000 |
2011/4/22 |
55 |
55 |
50 |
50 |
+0.00% |
227,000 |
2011/4/21 |
55 |
55 |
50 |
50 |
-9.09% |
5,000 |
2011/4/20 |
50 |
55 |
50 |
55 |
+10.00% |
277,000 |
2011/4/19 |
50 |
55 |
50 |
50 |
+0.00% |
602,000 |
2011/4/18 |
50 |
50 |
50 |
50 |
+11.11% |
35,000 |
2011/4/15 |
45 |
45 |
45 |
45 |
+0.00% |
35,000 |
2011/4/14 |
45 |
50 |
45 |
45 |
+0.00% |
78,000 |
2011/4/13 |
50 |
50 |
45 |
45 |
+0.00% |
7,000 |
2011/4/12 |
45 |
50 |
45 |
45 |
+0.00% |
64,000 |
2011/4/11 |
50 |
50 |
45 |
45 |
+0.00% |
20,000 |
2011/4/8 |
45 |
50 |
45 |
45 |
+0.00% |
96,000 |
2011/4/7 |
45 |
50 |
45 |
45 |
+0.00% |
121,000 |
2011/4/6 |
45 |
45 |
45 |
45 |
+0.00% |
544,000 |
2011/4/5 |
45 |
45 |
45 |
45 |
+0.00% |
68,000 |
2011/4/4 |
50 |
50 |
45 |
45 |
-10.00% |
89,000 |
2011/4/1 |
50 |
50 |
45 |
50 |
+0.00% |
63,000 |
2011/3/31 |
50 |
50 |
50 |
50 |
+11.11% |
126,000 |
2011/3/30 |
50 |
50 |
45 |
45 |
-10.00% |
182,000 |
|