日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/2/25 |
2 |
3 |
1 |
1 |
-66.67% |
2,418,900 |
2011/2/24 |
5 |
5 |
2 |
3 |
-40.00% |
2,396,400 |
2011/2/23 |
6 |
8 |
4 |
5 |
-28.57% |
2,180,100 |
2011/2/22 |
7 |
8 |
6 |
7 |
-12.50% |
1,484,500 |
2011/2/21 |
11 |
12 |
8 |
8 |
-20.00% |
1,462,900 |
2011/2/18 |
15 |
16 |
9 |
10 |
-28.57% |
2,180,300 |
2011/2/17 |
10 |
18 |
7 |
14 |
+27.27% |
6,947,800 |
2011/2/16 |
15 |
16 |
11 |
11 |
-31.25% |
1,407,700 |
2011/2/15 |
15 |
17 |
14 |
16 |
+6.67% |
788,100 |
2011/2/14 |
16 |
17 |
14 |
15 |
-11.76% |
1,092,500 |
2011/2/10 |
20 |
24 |
16 |
17 |
-19.05% |
3,686,300 |
2011/2/9 |
22 |
22 |
17 |
21 |
+0.00% |
2,858,400 |
2011/2/8 |
25 |
25 |
20 |
21 |
-19.23% |
3,510,700 |
2011/2/7 |
37 |
42 |
24 |
26 |
-16.13% |
4,056,700 |
2011/2/4 |
33 |
34 |
28 |
31 |
-13.89% |
2,052,000 |
2011/2/3 |
48 |
49 |
35 |
36 |
-28.00% |
1,984,800 |
2011/2/2 |
58 |
58 |
49 |
50 |
-13.79% |
781,500 |
2011/2/1 |
62 |
69 |
52 |
58 |
+1.75% |
2,448,700 |
2011/1/31 |
50 |
68 |
50 |
57 |
+16.33% |
3,856,500 |
2011/1/28 |
45 |
60 |
40 |
49 |
+44.12% |
6,258,000 |
2011/1/27 |
17 |
42 |
17 |
34 |
-45.16% |
6,018,100 |
2011/1/26 |
62 |
62 |
62 |
62 |
-44.64% |
4,600 |
2011/1/25 |
111 |
112 |
110 |
112 |
+0.90% |
22,700 |
2011/1/24 |
110 |
114 |
110 |
111 |
+0.91% |
39,100 |
2011/1/21 |
115 |
116 |
110 |
110 |
-3.51% |
70,700 |
2011/1/20 |
112 |
114 |
112 |
114 |
+0.88% |
26,000 |
2011/1/19 |
111 |
113 |
110 |
113 |
+1.80% |
11,000 |
2011/1/18 |
110 |
112 |
110 |
111 |
+0.00% |
17,100 |
2011/1/17 |
110 |
113 |
110 |
111 |
+0.91% |
17,200 |
2011/1/14 |
113 |
113 |
109 |
110 |
-4.35% |
65,200 |
2011/1/13 |
114 |
121 |
114 |
115 |
+0.00% |
79,800 |
2011/1/12 |
113 |
115 |
113 |
115 |
+1.77% |
15,600 |
2011/1/11 |
113 |
114 |
113 |
113 |
-0.88% |
3,700 |
2011/1/7 |
114 |
115 |
113 |
114 |
+0.00% |
26,600 |
2011/1/6 |
114 |
115 |
112 |
114 |
+0.00% |
14,300 |
2011/1/5 |
114 |
116 |
112 |
114 |
-0.87% |
34,400 |
2011/1/4 |
112 |
115 |
110 |
115 |
+4.55% |
22,500 |
2010/12/30 |
112 |
114 |
108 |
110 |
-2.65% |
48,800 |
2010/12/29 |
116 |
116 |
112 |
113 |
+0.00% |
24,700 |
2010/12/28 |
113 |
115 |
112 |
113 |
+1.80% |
14,500 |
2010/12/27 |
113 |
113 |
111 |
111 |
+0.00% |
10,400 |
2010/12/24 |
111 |
113 |
111 |
111 |
-2.63% |
31,200 |
2010/12/22 |
111 |
114 |
111 |
114 |
+2.70% |
25,700 |
2010/12/21 |
114 |
114 |
111 |
111 |
-1.77% |
30,500 |
2010/12/20 |
114 |
114 |
112 |
113 |
+0.00% |
12,100 |
2010/12/17 |
114 |
117 |
113 |
113 |
-2.59% |
45,500 |
2010/12/16 |
110 |
116 |
110 |
116 |
+5.45% |
56,900 |
2010/12/15 |
113 |
113 |
108 |
110 |
-1.79% |
47,400 |
2010/12/14 |
114 |
115 |
111 |
112 |
-2.61% |
42,700 |
2010/12/13 |
117 |
117 |
113 |
115 |
-0.86% |
31,000 |
2010/12/10 |
116 |
119 |
115 |
116 |
-2.52% |
23,500 |
2010/12/9 |
118 |
119 |
114 |
119 |
+0.00% |
56,900 |
2010/12/8 |
118 |
120 |
117 |
119 |
+0.00% |
23,300 |
2010/12/7 |
118 |
119 |
116 |
119 |
+0.00% |
40,100 |
2010/12/6 |
120 |
120 |
118 |
119 |
-0.83% |
25,300 |
2010/12/3 |
118 |
123 |
118 |
120 |
+0.00% |
46,700 |
2010/12/2 |
121 |
121 |
119 |
120 |
+0.00% |
28,300 |
2010/12/1 |
117 |
128 |
116 |
120 |
+0.84% |
232,800 |
2010/11/30 |
119 |
120 |
118 |
119 |
-2.46% |
59,800 |
2010/11/29 |
118 |
122 |
118 |
122 |
+0.00% |
24,700 |
2010/11/26 |
123 |
123 |
116 |
122 |
-1.61% |
54,700 |
2010/11/25 |
123 |
125 |
121 |
124 |
+2.48% |
62,900 |
2010/11/24 |
123 |
123 |
116 |
121 |
-1.63% |
94,200 |
2010/11/22 |
124 |
125 |
121 |
123 |
-0.81% |
56,500 |
2010/11/19 |
123 |
134 |
120 |
124 |
+5.08% |
506,800 |
2010/11/18 |
120 |
125 |
117 |
118 |
-0.84% |
81,300 |
2010/11/17 |
114 |
130 |
112 |
119 |
+3.48% |
331,800 |
2010/11/16 |
120 |
120 |
111 |
115 |
-4.96% |
211,500 |
2010/11/15 |
136 |
143 |
118 |
121 |
+4.31% |
659,800 |
2010/11/12 |
105 |
149 |
104 |
116 |
+11.54% |
1,064,900 |
2010/11/11 |
106 |
107 |
103 |
104 |
-1.89% |
31,300 |
2010/11/10 |
106 |
107 |
104 |
106 |
+0.00% |
25,900 |
2010/11/9 |
105 |
111 |
104 |
106 |
+2.91% |
88,600 |
2010/11/8 |
100 |
108 |
100 |
103 |
+0.00% |
128,600 |
2010/11/5 |
103 |
103 |
100 |
103 |
+3.00% |
47,300 |
2010/11/4 |
103 |
103 |
99 |
100 |
-2.91% |
28,600 |
2010/11/2 |
100 |
113 |
98 |
103 |
+5.10% |
123,000 |
2010/11/1 |
104 |
105 |
97 |
98 |
-2.00% |
51,900 |
2010/10/29 |
99 |
117 |
98 |
100 |
+1.01% |
294,500 |
2010/10/28 |
103 |
105 |
96 |
99 |
-2.94% |
81,300 |
2010/10/27 |
98 |
124 |
98 |
102 |
+5.15% |
746,000 |
2010/10/26 |
99 |
99 |
95 |
97 |
+1.04% |
54,500 |
2010/10/25 |
100 |
101 |
96 |
96 |
-8.57% |
179,300 |
2010/10/22 |
98 |
107 |
95 |
105 |
-9.48% |
1,109,900 |
2010/10/21 |
121 |
123 |
116 |
116 |
-30.12% |
463,900 |
2010/10/20 |
127 |
172 |
124 |
166 |
+36.07% |
1,639,500 |
2010/10/19 |
102 |
122 |
102 |
122 |
+32.61% |
403,100 |
2010/10/18 |
100 |
100 |
89 |
92 |
-23.33% |
150,300 |
2010/10/15 |
121 |
148 |
117 |
120 |
+2.56% |
261,600 |
2010/10/14 |
116 |
118 |
113 |
117 |
+4.46% |
21,300 |
2010/10/13 |
120 |
120 |
111 |
112 |
+0.90% |
14,200 |
2010/10/12 |
117 |
118 |
110 |
111 |
-5.13% |
28,200 |
2010/10/8 |
118 |
122 |
111 |
117 |
-3.31% |
18,500 |
2010/10/7 |
120 |
125 |
119 |
121 |
-1.63% |
15,700 |
2010/10/6 |
123 |
125 |
120 |
123 |
-1.60% |
10,300 |
2010/10/5 |
126 |
128 |
120 |
125 |
-3.10% |
48,000 |
2010/10/4 |
128 |
130 |
125 |
129 |
+2.38% |
24,600 |
2010/10/1 |
128 |
128 |
125 |
126 |
-1.56% |
22,600 |
2010/9/30 |
137 |
137 |
128 |
128 |
-3.03% |
7,800 |
2010/9/29 |
128 |
139 |
124 |
132 |
+3.12% |
30,200 |
2010/9/28 |
133 |
133 |
125 |
128 |
-3.03% |
64,500 |
2010/9/27 |
140 |
140 |
132 |
132 |
-2.94% |
19,500 |
2010/9/24 |
140 |
143 |
134 |
136 |
-1.45% |
23,800 |
2010/9/22 |
133 |
150 |
131 |
138 |
+2.22% |
92,700 |
2010/9/21 |
139 |
139 |
133 |
135 |
-3.57% |
39,400 |
2010/9/17 |
148 |
149 |
136 |
140 |
-11.39% |
152,100 |
2010/9/16 |
137 |
164 |
136 |
158 |
+23.44% |
558,600 |
2010/9/15 |
126 |
137 |
119 |
128 |
-15.23% |
254,900 |
2010/9/14 |
158 |
158 |
150 |
151 |
-2.58% |
23,900 |
2010/9/13 |
155 |
160 |
154 |
155 |
-4.32% |
64,500 |
2010/9/10 |
173 |
174 |
157 |
162 |
-11.48% |
297,100 |
2010/9/9 |
179 |
188 |
177 |
183 |
+2.81% |
56,000 |
2010/9/8 |
185 |
187 |
171 |
178 |
-6.32% |
190,300 |
2010/9/7 |
176 |
210 |
176 |
190 |
+11.11% |
374,800 |
2010/9/6 |
173 |
173 |
164 |
171 |
+0.59% |
42,200 |
2010/9/3 |
172 |
183 |
169 |
170 |
-3.41% |
48,300 |
2010/9/2 |
171 |
196 |
171 |
176 |
+2.33% |
178,900 |
2010/9/1 |
184 |
189 |
171 |
172 |
-8.99% |
85,500 |
2010/8/31 |
207 |
219 |
179 |
189 |
-12.09% |
421,200 |
2010/8/30 |
162 |
215 |
160 |
215 |
+30.30% |
536,600 |
2010/8/27 |
160 |
165 |
156 |
165 |
+1.23% |
42,400 |
2010/8/26 |
160 |
165 |
153 |
163 |
+2.52% |
63,500 |
2010/8/25 |
164 |
175 |
158 |
159 |
-7.02% |
99,900 |
|