日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/4/25 |
220 |
261 |
220 |
245 |
-18.33% |
13,636 |
2011/4/22 |
300 |
330 |
231 |
300 |
-2.60% |
12,494 |
2011/4/21 |
360 |
361 |
308 |
308 |
-17.43% |
5,408 |
2011/4/20 |
377 |
389 |
337 |
373 |
-3.12% |
4,719 |
2011/4/19 |
325 |
418 |
298 |
385 |
+7.84% |
10,340 |
2011/4/18 |
413 |
413 |
357 |
357 |
-18.31% |
7,397 |
2011/4/15 |
466 |
528 |
430 |
437 |
-14.31% |
8,063 |
2011/4/14 |
526 |
559 |
480 |
510 |
+4.08% |
5,517 |
2011/4/13 |
566 |
566 |
471 |
490 |
-13.43% |
8,064 |
2011/4/12 |
665 |
666 |
566 |
566 |
-15.02% |
16,674 |
2011/4/11 |
586 |
666 |
586 |
666 |
+17.67% |
14,892 |
2011/4/8 |
700 |
705 |
565 |
566 |
-20.84% |
12,087 |
2011/4/7 |
725 |
828 |
685 |
715 |
-10.62% |
11,778 |
2011/4/6 |
875 |
918 |
800 |
800 |
-15.79% |
13,521 |
2011/4/5 |
1,160 |
1,188 |
950 |
950 |
-24.00% |
17,782 |
2011/4/4 |
1,530 |
1,790 |
1,250 |
1,250 |
-24.24% |
13,750 |
2011/4/1 |
2,150 |
2,310 |
1,460 |
1,650 |
-25.00% |
14,222 |
2011/3/31 |
2,200 |
2,200 |
2,200 |
2,200 |
-38.89% |
61 |
2011/3/30 |
3,600 |
3,600 |
3,600 |
3,600 |
-35.71% |
80 |
2011/3/29 |
5,600 |
5,600 |
5,600 |
5,600 |
-15.15% |
100 |
2011/3/28 |
6,600 |
6,600 |
6,600 |
6,600 |
-18.52% |
81 |
2011/3/25 |
8,100 |
8,100 |
8,100 |
8,100 |
-15.62% |
41 |
2011/3/24 |
9,580 |
10,500 |
9,500 |
9,600 |
+1.05% |
864 |
2011/3/23 |
9,110 |
9,500 |
8,900 |
9,500 |
+4.40% |
310 |
2011/3/22 |
8,950 |
9,100 |
8,500 |
9,100 |
+1.68% |
287 |
2011/3/18 |
8,350 |
9,110 |
8,310 |
8,950 |
+7.83% |
163 |
2011/3/17 |
9,150 |
9,150 |
8,300 |
8,300 |
-6.21% |
90 |
2011/3/16 |
8,000 |
9,630 |
8,000 |
8,850 |
+8.72% |
903 |
2011/3/15 |
6,790 |
8,280 |
6,200 |
8,140 |
+10.90% |
605 |
2011/3/14 |
7,340 |
8,000 |
7,340 |
7,340 |
-18.35% |
214 |
2011/3/11 |
7,650 |
8,990 |
7,650 |
8,990 |
+4.53% |
442 |
2011/3/10 |
7,110 |
8,700 |
6,700 |
8,600 |
+18.46% |
708 |
2011/3/9 |
6,700 |
7,710 |
6,510 |
7,260 |
+8.20% |
739 |
2011/3/8 |
6,850 |
6,950 |
6,670 |
6,710 |
-4.14% |
271 |
2011/3/7 |
6,850 |
7,430 |
6,830 |
7,000 |
+0.72% |
236 |
2011/3/4 |
6,910 |
7,650 |
6,800 |
6,950 |
-1.00% |
608 |
2011/3/3 |
7,420 |
7,470 |
7,000 |
7,020 |
-6.40% |
602 |
2011/3/2 |
7,640 |
7,900 |
7,200 |
7,500 |
+0.00% |
1,455 |
2011/3/1 |
7,980 |
7,980 |
7,200 |
7,500 |
-10.93% |
1,436 |
2011/2/28 |
8,710 |
8,970 |
8,100 |
8,420 |
-9.66% |
1,519 |
2011/2/25 |
6,920 |
9,320 |
6,530 |
9,320 |
+19.18% |
2,615 |
2011/2/24 |
7,170 |
7,820 |
7,170 |
7,820 |
+14.66% |
1,335 |
2011/2/23 |
6,200 |
6,820 |
6,200 |
6,820 |
+17.18% |
2,132 |
2011/2/22 |
5,800 |
6,250 |
5,800 |
5,820 |
-1.36% |
99 |
2011/2/21 |
6,110 |
6,190 |
5,810 |
5,900 |
-3.59% |
185 |
2011/2/18 |
7,400 |
7,400 |
6,120 |
6,120 |
-18.94% |
1,493 |
2011/2/17 |
6,790 |
7,590 |
6,610 |
7,550 |
+14.57% |
1,824 |
2011/2/16 |
6,000 |
6,590 |
5,890 |
6,590 |
+17.89% |
778 |
2011/2/15 |
5,210 |
5,590 |
5,210 |
5,590 |
+5.47% |
13 |
2011/2/14 |
5,100 |
5,300 |
5,100 |
5,300 |
+0.00% |
25 |
2011/2/10 |
4,700 |
5,300 |
4,700 |
5,300 |
+8.16% |
43 |
2011/2/9 |
4,760 |
4,900 |
4,680 |
4,900 |
+0.00% |
96 |
2011/2/8 |
4,970 |
5,190 |
4,830 |
4,900 |
-3.92% |
143 |
2011/2/7 |
5,020 |
5,100 |
4,980 |
5,100 |
-1.92% |
113 |
2011/2/4 |
5,320 |
5,320 |
5,200 |
5,200 |
-2.44% |
41 |
2011/2/3 |
5,490 |
5,490 |
5,310 |
5,330 |
-3.09% |
48 |
2011/2/2 |
5,500 |
5,500 |
5,500 |
5,500 |
+1.66% |
105 |
2011/2/1 |
5,400 |
5,500 |
5,400 |
5,410 |
-1.64% |
78 |
2011/1/31 |
5,700 |
5,700 |
5,470 |
5,500 |
+0.00% |
19 |
2011/1/28 |
5,900 |
5,900 |
5,450 |
5,500 |
-5.34% |
32 |
2011/1/27 |
5,600 |
5,950 |
5,600 |
5,810 |
+3.94% |
44 |
2011/1/26 |
5,660 |
5,770 |
5,500 |
5,590 |
-1.24% |
64 |
2011/1/25 |
5,320 |
5,700 |
5,320 |
5,660 |
+1.07% |
64 |
2011/1/24 |
5,700 |
5,740 |
5,510 |
5,600 |
-3.45% |
60 |
2011/1/21 |
6,000 |
6,080 |
5,800 |
5,800 |
-2.85% |
180 |
2011/1/20 |
6,010 |
6,110 |
5,970 |
5,970 |
-0.50% |
111 |
2011/1/19 |
6,240 |
6,240 |
5,980 |
6,000 |
-0.99% |
250 |
2011/1/18 |
6,100 |
6,800 |
6,010 |
6,060 |
+0.66% |
418 |
2011/1/17 |
6,430 |
6,490 |
6,020 |
6,020 |
-11.86% |
703 |
2011/1/14 |
5,770 |
6,830 |
5,770 |
6,830 |
+17.15% |
455 |
2011/1/13 |
5,950 |
6,000 |
5,800 |
5,830 |
-2.02% |
169 |
2011/1/12 |
6,200 |
6,350 |
5,800 |
5,950 |
-5.56% |
320 |
2011/1/11 |
6,840 |
6,840 |
6,140 |
6,300 |
-5.26% |
415 |
2011/1/7 |
7,000 |
7,190 |
6,650 |
6,650 |
-6.99% |
243 |
2011/1/6 |
8,550 |
8,750 |
7,050 |
7,150 |
-8.33% |
1,348 |
2011/1/5 |
7,800 |
7,800 |
7,750 |
7,800 |
+14.71% |
615 |
2011/1/4 |
5,700 |
6,800 |
5,700 |
6,800 |
+18.26% |
803 |
2010/12/30 |
6,580 |
6,610 |
5,550 |
5,750 |
-11.27% |
837 |
2010/12/29 |
8,750 |
8,750 |
6,300 |
6,480 |
-10.62% |
2,044 |
2010/12/28 |
6,350 |
7,250 |
6,250 |
7,250 |
+16.00% |
764 |
2010/12/27 |
5,350 |
6,250 |
5,150 |
6,250 |
+19.05% |
948 |
2010/12/24 |
5,250 |
5,250 |
5,250 |
5,250 |
+15.38% |
254 |
2010/12/22 |
4,095 |
4,550 |
3,955 |
4,550 |
+18.18% |
187 |
2010/12/21 |
3,650 |
4,000 |
3,650 |
3,850 |
+4.05% |
81 |
2010/12/20 |
3,795 |
3,795 |
3,650 |
3,700 |
+5.26% |
259 |
2010/12/17 |
3,600 |
3,600 |
3,370 |
3,515 |
-0.42% |
102 |
2010/12/16 |
3,240 |
3,850 |
3,220 |
3,530 |
+2.32% |
364 |
2010/12/15 |
3,490 |
3,500 |
3,440 |
3,450 |
-1.43% |
55 |
2010/12/14 |
3,620 |
3,650 |
3,500 |
3,500 |
-5.15% |
113 |
2010/12/13 |
3,560 |
3,700 |
3,550 |
3,690 |
-0.27% |
75 |
2010/12/10 |
3,675 |
3,700 |
3,510 |
3,700 |
-2.50% |
139 |
2010/12/9 |
3,825 |
3,930 |
3,775 |
3,795 |
+3.97% |
82 |
2010/12/8 |
3,830 |
3,850 |
3,600 |
3,650 |
-4.70% |
107 |
2010/12/7 |
3,900 |
3,970 |
3,690 |
3,830 |
+0.26% |
74 |
2010/12/6 |
3,995 |
4,485 |
3,780 |
3,820 |
-4.26% |
723 |
2010/12/3 |
4,270 |
4,690 |
3,920 |
3,990 |
-5.00% |
825 |
2010/12/2 |
3,610 |
4,300 |
3,600 |
4,200 |
+16.67% |
979 |
2010/12/1 |
3,685 |
3,695 |
3,600 |
3,600 |
-1.37% |
81 |
2010/11/30 |
4,030 |
4,030 |
3,600 |
3,650 |
-10.98% |
583 |
2010/11/29 |
4,100 |
4,100 |
4,100 |
4,100 |
+20.59% |
310 |
2010/11/26 |
3,210 |
3,400 |
3,200 |
3,400 |
+17.24% |
598 |
2010/11/25 |
2,970 |
3,030 |
2,900 |
2,900 |
-6.45% |
309 |
2010/11/24 |
3,160 |
3,200 |
2,710 |
3,100 |
-1.90% |
444 |
2010/11/22 |
3,140 |
3,305 |
2,980 |
3,160 |
-12.95% |
522 |
2010/11/19 |
3,980 |
3,990 |
3,400 |
3,630 |
+8.36% |
1,944 |
2010/11/18 |
3,350 |
3,350 |
3,350 |
3,350 |
+17.54% |
945 |
2010/11/17 |
2,389 |
2,850 |
2,389 |
2,850 |
+21.28% |
243 |
2010/11/16 |
2,166 |
2,350 |
2,159 |
2,350 |
+11.06% |
152 |
2010/11/15 |
2,160 |
2,160 |
2,100 |
2,116 |
-2.04% |
172 |
2010/11/12 |
2,460 |
2,599 |
2,110 |
2,160 |
+2.37% |
1,403 |
2010/11/11 |
1,710 |
2,110 |
1,703 |
2,110 |
+23.39% |
386 |
2010/11/10 |
1,700 |
1,799 |
1,700 |
1,710 |
+1.85% |
80 |
2010/11/9 |
1,705 |
1,844 |
1,631 |
1,679 |
-11.59% |
275 |
2010/11/8 |
1,910 |
1,910 |
1,700 |
1,899 |
+8.51% |
140 |
2010/11/5 |
1,700 |
1,750 |
1,630 |
1,750 |
+2.94% |
465 |
2010/11/4 |
1,840 |
1,840 |
1,631 |
1,700 |
-5.56% |
944 |
2010/11/2 |
2,100 |
2,100 |
1,798 |
1,800 |
-14.29% |
470 |
2010/11/1 |
2,200 |
2,200 |
2,040 |
2,100 |
-16.00% |
451 |
2010/10/29 |
2,450 |
2,500 |
2,405 |
2,500 |
+0.00% |
22 |
2010/10/28 |
2,550 |
2,550 |
2,499 |
2,500 |
+0.00% |
78 |
2010/10/27 |
2,580 |
2,580 |
2,395 |
2,500 |
-1.19% |
125 |
2010/10/26 |
2,600 |
2,690 |
2,521 |
2,530 |
-14.24% |
57 |
2010/10/25 |
2,900 |
2,950 |
2,850 |
2,950 |
-1.67% |
12 |
|