日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/5/31 |
91 |
106 |
86 |
102 |
+15.91% |
418,723 |
2010/5/28 |
92 |
104 |
88 |
88 |
+1.15% |
258,416 |
2010/5/27 |
86 |
113 |
83 |
87 |
+0.00% |
323,777 |
2010/5/26 |
86 |
93 |
78 |
87 |
-1.14% |
135,331 |
2010/5/25 |
93 |
104 |
80 |
88 |
+2.33% |
392,066 |
2010/5/24 |
71 |
98 |
71 |
86 |
+16.22% |
398,806 |
2010/5/21 |
75 |
94 |
73 |
74 |
-1.33% |
464,555 |
2010/5/20 |
94 |
97 |
75 |
75 |
-24.24% |
227,573 |
2010/5/19 |
89 |
118 |
88 |
99 |
+10.00% |
388,814 |
2010/5/18 |
116 |
118 |
82 |
90 |
-25.62% |
477,682 |
2010/5/17 |
171 |
179 |
121 |
121 |
-29.24% |
385,639 |
2010/5/14 |
158 |
190 |
157 |
171 |
+4.91% |
235,947 |
2010/5/13 |
194 |
196 |
159 |
163 |
-13.76% |
255,614 |
2010/5/12 |
166 |
207 |
157 |
189 |
+13.86% |
478,946 |
2010/5/11 |
250 |
252 |
165 |
166 |
-29.66% |
652,866 |
2010/5/10 |
286 |
325 |
236 |
236 |
-25.32% |
1,025,639 |
2010/5/7 |
316 |
316 |
316 |
316 |
-20.20% |
17,599 |
2010/5/6 |
396 |
396 |
396 |
396 |
-16.81% |
12,121 |
2010/4/30 |
490 |
607 |
456 |
476 |
-6.11% |
714,135 |
2010/4/28 |
632 |
692 |
485 |
507 |
-23.30% |
772,179 |
2010/4/27 |
661 |
661 |
661 |
661 |
-18.50% |
4,670 |
2010/4/26 |
811 |
811 |
811 |
811 |
-27.00% |
2,319 |
2010/4/23 |
1,111 |
1,111 |
1,111 |
1,111 |
-26.47% |
4,583 |
2010/4/22 |
1,500 |
1,520 |
1,461 |
1,511 |
+1.34% |
52,488 |
2010/4/21 |
1,511 |
1,529 |
1,486 |
1,491 |
-0.27% |
36,809 |
2010/4/20 |
1,511 |
1,553 |
1,480 |
1,495 |
+0.61% |
61,994 |
2010/4/19 |
1,497 |
1,583 |
1,463 |
1,486 |
-4.19% |
85,727 |
2010/4/16 |
1,655 |
1,689 |
1,551 |
1,551 |
-7.46% |
99,206 |
2010/4/15 |
1,800 |
1,806 |
1,655 |
1,676 |
-1.30% |
117,532 |
2010/4/14 |
1,626 |
1,830 |
1,626 |
1,698 |
+5.14% |
262,939 |
2010/4/13 |
1,506 |
1,782 |
1,480 |
1,615 |
+8.97% |
294,420 |
2010/4/12 |
1,513 |
1,560 |
1,482 |
1,482 |
-1.98% |
97,483 |
2010/4/9 |
1,561 |
1,610 |
1,481 |
1,512 |
-2.89% |
134,634 |
2010/4/8 |
1,571 |
1,662 |
1,550 |
1,557 |
-2.01% |
121,726 |
2010/4/7 |
1,637 |
1,685 |
1,523 |
1,589 |
+1.21% |
168,313 |
2010/4/6 |
1,700 |
1,797 |
1,515 |
1,570 |
-3.98% |
286,617 |
2010/4/5 |
1,635 |
1,789 |
1,635 |
1,635 |
-23.42% |
395,318 |
2010/4/2 |
2,135 |
2,135 |
2,135 |
2,135 |
-18.98% |
4,888 |
2010/4/1 |
2,635 |
2,635 |
2,635 |
2,635 |
-20.99% |
52,715 |
2010/3/31 |
3,385 |
3,455 |
3,295 |
3,335 |
+0.30% |
47,874 |
2010/3/30 |
3,435 |
3,505 |
3,260 |
3,325 |
-1.19% |
48,152 |
2010/3/29 |
3,085 |
3,460 |
3,085 |
3,365 |
+8.20% |
64,441 |
2010/3/26 |
3,150 |
3,225 |
3,060 |
3,110 |
-0.64% |
30,934 |
2010/3/25 |
3,075 |
3,310 |
3,060 |
3,130 |
+0.81% |
55,449 |
2010/3/24 |
3,000 |
3,340 |
3,000 |
3,105 |
-2.82% |
70,659 |
2010/3/23 |
3,505 |
3,530 |
3,175 |
3,195 |
-7.93% |
54,411 |
2010/3/19 |
3,700 |
3,790 |
3,400 |
3,470 |
-5.83% |
90,480 |
2010/3/18 |
3,710 |
3,900 |
3,510 |
3,685 |
+5.29% |
125,510 |
2010/3/17 |
4,250 |
4,540 |
3,385 |
3,500 |
-8.85% |
275,597 |
2010/3/16 |
3,480 |
3,840 |
3,380 |
3,840 |
+22.29% |
167,513 |
2010/3/15 |
2,700 |
3,140 |
2,668 |
3,140 |
+19.03% |
118,654 |
2010/3/12 |
2,500 |
2,653 |
2,491 |
2,638 |
+5.94% |
64,369 |
2010/3/11 |
2,455 |
2,527 |
2,450 |
2,490 |
+2.81% |
52,726 |
2010/3/10 |
2,335 |
2,541 |
2,312 |
2,422 |
+4.67% |
84,742 |
2010/3/9 |
2,350 |
2,379 |
2,290 |
2,314 |
-1.57% |
41,202 |
2010/3/8 |
2,398 |
2,433 |
2,350 |
2,351 |
-0.97% |
32,343 |
2010/3/5 |
2,470 |
2,502 |
2,374 |
2,374 |
-1.90% |
48,710 |
2010/3/4 |
2,530 |
2,530 |
2,369 |
2,420 |
-0.41% |
62,882 |
2010/3/3 |
2,250 |
2,536 |
2,250 |
2,430 |
+6.44% |
147,852 |
2010/3/2 |
2,411 |
2,468 |
2,274 |
2,283 |
-7.94% |
103,480 |
2010/3/1 |
2,261 |
2,611 |
2,235 |
2,480 |
+7.31% |
196,080 |
2010/2/26 |
2,400 |
2,500 |
2,202 |
2,311 |
-4.50% |
173,753 |
2010/2/25 |
2,520 |
2,730 |
2,415 |
2,420 |
-9.36% |
192,447 |
2010/2/24 |
3,020 |
3,050 |
2,670 |
2,670 |
-10.10% |
251,994 |
2010/2/23 |
2,880 |
3,050 |
2,804 |
2,970 |
-14.90% |
536,349 |
2010/2/22 |
3,490 |
3,490 |
3,490 |
3,490 |
-16.71% |
1,588 |
2010/2/19 |
4,190 |
4,190 |
4,190 |
4,190 |
-19.27% |
2,191 |
2010/2/18 |
5,140 |
5,320 |
5,120 |
5,190 |
+1.57% |
23,512 |
2010/2/17 |
5,120 |
5,300 |
5,070 |
5,110 |
+0.79% |
22,689 |
2010/2/16 |
5,150 |
5,150 |
5,030 |
5,070 |
+0.00% |
7,062 |
2010/2/15 |
5,220 |
5,250 |
5,050 |
5,070 |
-2.50% |
15,194 |
2010/2/12 |
5,000 |
5,310 |
5,000 |
5,200 |
+4.21% |
19,719 |
2010/2/10 |
4,980 |
5,170 |
4,910 |
4,990 |
-1.77% |
21,849 |
2010/2/9 |
5,020 |
5,120 |
5,000 |
5,080 |
+0.99% |
7,603 |
2010/2/8 |
5,010 |
5,160 |
4,980 |
5,030 |
-1.57% |
14,355 |
2010/2/5 |
5,080 |
5,230 |
5,000 |
5,110 |
-3.22% |
15,934 |
2010/2/4 |
5,390 |
5,390 |
5,230 |
5,280 |
-1.31% |
6,428 |
2010/2/3 |
5,500 |
5,520 |
5,310 |
5,350 |
-0.37% |
13,777 |
2010/2/2 |
5,300 |
5,580 |
5,250 |
5,370 |
+3.27% |
21,863 |
2010/2/1 |
5,520 |
5,550 |
5,150 |
5,200 |
-5.45% |
16,853 |
2010/1/29 |
5,710 |
5,750 |
5,460 |
5,500 |
-3.68% |
21,219 |
2010/1/28 |
5,800 |
5,980 |
5,660 |
5,710 |
-3.22% |
13,974 |
2010/1/27 |
5,500 |
6,130 |
5,450 |
5,900 |
+4.24% |
40,921 |
2010/1/26 |
5,980 |
6,030 |
5,600 |
5,660 |
-5.03% |
25,678 |
2010/1/25 |
6,000 |
6,060 |
5,950 |
5,960 |
-2.45% |
23,273 |
2010/1/22 |
6,150 |
6,210 |
6,090 |
6,110 |
-2.24% |
18,345 |
2010/1/21 |
6,120 |
6,300 |
6,090 |
6,250 |
+0.81% |
12,894 |
2010/1/20 |
6,380 |
6,450 |
6,180 |
6,200 |
-1.59% |
20,935 |
2010/1/19 |
6,580 |
6,620 |
6,240 |
6,300 |
-2.78% |
52,918 |
2010/1/18 |
6,500 |
6,800 |
6,430 |
6,480 |
-1.52% |
39,286 |
2010/1/15 |
6,650 |
6,730 |
6,530 |
6,580 |
-1.79% |
29,754 |
2010/1/14 |
6,480 |
6,830 |
6,410 |
6,700 |
+6.18% |
66,295 |
2010/1/13 |
6,420 |
6,680 |
6,310 |
6,310 |
-3.07% |
27,148 |
2010/1/12 |
6,800 |
6,950 |
6,510 |
6,510 |
-2.84% |
36,402 |
2010/1/8 |
6,310 |
6,860 |
6,100 |
6,700 |
+6.01% |
96,235 |
2010/1/7 |
6,080 |
6,640 |
6,010 |
6,320 |
+4.46% |
61,151 |
2010/1/6 |
5,980 |
6,200 |
5,900 |
6,050 |
-0.17% |
35,736 |
2010/1/5 |
6,430 |
6,480 |
6,030 |
6,060 |
-5.02% |
25,391 |
2010/1/4 |
6,450 |
6,550 |
6,380 |
6,380 |
-0.93% |
13,977 |
2009/12/30 |
6,560 |
6,660 |
6,380 |
6,440 |
-1.83% |
17,568 |
2009/12/29 |
6,740 |
6,790 |
6,560 |
6,560 |
-2.81% |
14,926 |
2009/12/28 |
6,500 |
6,890 |
6,450 |
6,750 |
+1.05% |
21,569 |
2009/12/25 |
7,050 |
7,050 |
6,540 |
6,680 |
-4.43% |
29,889 |
2009/12/24 |
7,180 |
7,180 |
6,950 |
6,990 |
-0.43% |
30,255 |
2009/12/22 |
7,000 |
7,200 |
6,900 |
7,020 |
+2.33% |
51,400 |
2009/12/21 |
6,780 |
7,260 |
6,760 |
6,860 |
-0.29% |
63,210 |
2009/12/18 |
6,680 |
7,040 |
6,350 |
6,880 |
+5.68% |
69,356 |
2009/12/17 |
6,700 |
6,840 |
6,480 |
6,510 |
-4.69% |
39,345 |
2009/12/16 |
7,100 |
7,500 |
6,700 |
6,830 |
-0.87% |
93,259 |
2009/12/15 |
6,250 |
7,220 |
6,250 |
6,890 |
+10.77% |
129,158 |
2009/12/14 |
6,610 |
6,720 |
6,200 |
6,220 |
-5.76% |
33,262 |
2009/12/11 |
6,820 |
7,170 |
6,460 |
6,600 |
-4.62% |
54,573 |
2009/12/10 |
6,000 |
7,050 |
5,980 |
6,920 |
+14.00% |
81,016 |
2009/12/9 |
6,020 |
6,360 |
5,840 |
6,070 |
-0.49% |
29,966 |
2009/12/8 |
6,390 |
6,400 |
5,920 |
6,100 |
-4.54% |
31,918 |
2009/12/7 |
6,700 |
6,790 |
6,360 |
6,390 |
-0.16% |
32,749 |
2009/12/4 |
6,900 |
7,050 |
6,230 |
6,400 |
-5.04% |
84,031 |
2009/12/3 |
5,910 |
6,740 |
5,870 |
6,740 |
+17.42% |
110,911 |
2009/12/2 |
5,610 |
5,950 |
5,500 |
5,740 |
+3.05% |
46,240 |
2009/12/1 |
5,410 |
5,680 |
5,200 |
5,570 |
+2.01% |
57,108 |
2009/11/30 |
5,610 |
5,880 |
5,450 |
5,460 |
+1.49% |
55,036 |
2009/11/27 |
5,700 |
5,930 |
5,280 |
5,380 |
-10.48% |
37,293 |
2009/11/26 |
5,280 |
6,200 |
5,200 |
6,010 |
+11.50% |
54,006 |
|