日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/3/28 |
134 |
135 |
132 |
133 |
-1.48% |
28,000 |
2011/3/25 |
143 |
143 |
134 |
135 |
-2.17% |
58,000 |
2011/3/24 |
150 |
150 |
131 |
138 |
+2.22% |
33,000 |
2011/3/23 |
107 |
140 |
107 |
135 |
+28.57% |
131,000 |
2011/3/22 |
95 |
106 |
95 |
105 |
+11.70% |
46,000 |
2011/3/18 |
94 |
96 |
92 |
94 |
+0.00% |
14,000 |
2011/3/17 |
80 |
95 |
80 |
94 |
+17.50% |
10,000 |
2011/3/16 |
85 |
85 |
79 |
80 |
-12.09% |
8,000 |
2011/3/15 |
98 |
98 |
91 |
91 |
-7.14% |
11,000 |
2011/3/14 |
110 |
115 |
98 |
98 |
-6.67% |
8,000 |
2011/3/11 |
105 |
105 |
105 |
105 |
-1.87% |
1,000 |
2011/3/10 |
107 |
107 |
107 |
107 |
-6.96% |
1,000 |
2011/3/7 |
105 |
115 |
105 |
115 |
+10.58% |
10,000 |
2011/3/4 |
100 |
104 |
100 |
104 |
+7.22% |
5,000 |
2011/3/3 |
97 |
97 |
97 |
97 |
+0.00% |
2,000 |
2011/3/2 |
103 |
103 |
96 |
97 |
+0.00% |
3,000 |
2011/3/1 |
95 |
97 |
95 |
97 |
+1.04% |
3,000 |
2011/2/24 |
95 |
96 |
95 |
96 |
-1.03% |
3,000 |
2011/2/22 |
96 |
104 |
96 |
97 |
+3.19% |
27,000 |
2011/2/21 |
94 |
94 |
94 |
94 |
+2.17% |
2,000 |
2011/2/18 |
94 |
95 |
92 |
92 |
-2.13% |
10,000 |
2011/2/17 |
94 |
94 |
94 |
94 |
+1.08% |
3,000 |
2011/2/15 |
92 |
93 |
92 |
93 |
-2.11% |
3,000 |
2011/2/10 |
95 |
95 |
95 |
95 |
+0.00% |
4,000 |
2011/2/9 |
94 |
95 |
94 |
95 |
+0.00% |
6,000 |
2011/2/8 |
97 |
97 |
95 |
95 |
-2.06% |
2,000 |
2011/2/7 |
97 |
97 |
97 |
97 |
+3.19% |
2,000 |
2011/2/4 |
93 |
94 |
93 |
94 |
+1.08% |
3,000 |
2011/2/3 |
94 |
94 |
93 |
93 |
-2.11% |
7,000 |
2011/2/2 |
95 |
95 |
95 |
95 |
+0.00% |
4,000 |
2011/2/1 |
94 |
95 |
93 |
95 |
-3.06% |
11,000 |
2011/1/31 |
97 |
99 |
97 |
98 |
+3.16% |
10,000 |
2011/1/28 |
99 |
99 |
95 |
95 |
-2.06% |
8,000 |
2011/1/27 |
99 |
99 |
97 |
97 |
-2.02% |
8,000 |
2011/1/26 |
99 |
101 |
99 |
99 |
+0.00% |
6,000 |
2011/1/25 |
95 |
99 |
95 |
99 |
+4.21% |
7,000 |
2011/1/24 |
95 |
96 |
94 |
95 |
-5.00% |
20,000 |
2011/1/21 |
100 |
100 |
98 |
100 |
-1.96% |
4,000 |
2011/1/20 |
102 |
102 |
102 |
102 |
+3.03% |
1,000 |
2011/1/18 |
99 |
99 |
99 |
99 |
-1.00% |
3,000 |
2011/1/13 |
100 |
100 |
100 |
100 |
-3.85% |
4,000 |
2011/1/12 |
100 |
104 |
100 |
104 |
+2.97% |
17,000 |
2011/1/11 |
95 |
104 |
95 |
101 |
+2.02% |
23,000 |
2011/1/7 |
93 |
99 |
93 |
99 |
+6.45% |
11,000 |
2011/1/6 |
93 |
93 |
92 |
93 |
-2.11% |
12,000 |
2011/1/5 |
93 |
95 |
93 |
95 |
+3.26% |
6,000 |
2011/1/4 |
92 |
92 |
92 |
92 |
+0.00% |
10,000 |
2010/12/24 |
92 |
92 |
92 |
92 |
+0.00% |
2,000 |
2010/12/22 |
94 |
94 |
91 |
92 |
-3.16% |
7,000 |
2010/12/21 |
95 |
95 |
95 |
95 |
+0.00% |
1,000 |
2010/12/20 |
95 |
95 |
95 |
95 |
+1.06% |
5,000 |
2010/12/16 |
96 |
96 |
94 |
94 |
-5.05% |
2,000 |
2010/12/15 |
95 |
99 |
95 |
99 |
+5.32% |
9,000 |
2010/12/14 |
95 |
95 |
94 |
94 |
-2.08% |
9,000 |
2010/12/13 |
92 |
96 |
92 |
96 |
-1.03% |
13,000 |
2010/12/10 |
95 |
97 |
94 |
97 |
+1.04% |
22,000 |
2010/12/9 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2010/12/8 |
96 |
96 |
96 |
96 |
+0.00% |
1,000 |
2010/12/7 |
96 |
96 |
96 |
96 |
+2.13% |
1,000 |
2010/12/6 |
92 |
94 |
92 |
94 |
+2.17% |
8,000 |
2010/12/3 |
89 |
92 |
89 |
92 |
+3.37% |
5,000 |
2010/12/2 |
89 |
90 |
89 |
89 |
+0.00% |
4,000 |
2010/12/1 |
89 |
89 |
85 |
89 |
+1.14% |
16,000 |
2010/11/30 |
88 |
88 |
88 |
88 |
-1.12% |
3,000 |
2010/11/29 |
90 |
90 |
89 |
89 |
+1.14% |
2,000 |
2010/11/25 |
87 |
88 |
87 |
88 |
+1.15% |
2,000 |
2010/11/24 |
87 |
87 |
87 |
87 |
-3.33% |
1,000 |
2010/11/22 |
90 |
90 |
90 |
90 |
+2.27% |
1,000 |
2010/11/19 |
89 |
89 |
88 |
88 |
+1.15% |
6,000 |
2010/11/18 |
84 |
87 |
84 |
87 |
+2.35% |
7,000 |
2010/11/17 |
86 |
86 |
85 |
85 |
+0.00% |
3,000 |
2010/11/16 |
85 |
86 |
85 |
85 |
+1.19% |
7,000 |
2010/11/15 |
84 |
84 |
84 |
84 |
-1.18% |
2,000 |
2010/11/12 |
85 |
85 |
85 |
85 |
+0.00% |
1,000 |
2010/11/11 |
84 |
85 |
84 |
85 |
+3.66% |
7,000 |
2010/11/10 |
81 |
82 |
81 |
82 |
+3.80% |
4,000 |
2010/11/9 |
77 |
79 |
77 |
79 |
+1.28% |
10,000 |
2010/11/8 |
77 |
78 |
77 |
78 |
+0.00% |
3,000 |
2010/11/5 |
75 |
78 |
75 |
78 |
-1.27% |
13,000 |
2010/11/4 |
81 |
81 |
79 |
79 |
-2.47% |
4,000 |
2010/11/2 |
86 |
86 |
81 |
81 |
-1.22% |
9,000 |
2010/11/1 |
80 |
83 |
80 |
82 |
+2.50% |
9,000 |
2010/10/27 |
79 |
80 |
79 |
80 |
-2.44% |
4,000 |
2010/10/25 |
83 |
83 |
82 |
82 |
-6.82% |
2,000 |
2010/10/20 |
88 |
88 |
88 |
88 |
+6.02% |
1,000 |
2010/10/14 |
83 |
83 |
83 |
83 |
-2.35% |
5,000 |
2010/10/13 |
85 |
85 |
85 |
85 |
+0.00% |
2,000 |
2010/10/12 |
85 |
85 |
85 |
85 |
-2.30% |
1,000 |
2010/10/8 |
87 |
87 |
87 |
87 |
-2.25% |
2,000 |
2010/10/4 |
89 |
89 |
89 |
89 |
+3.49% |
1,000 |
2010/10/1 |
86 |
86 |
86 |
86 |
+1.18% |
1,000 |
2010/9/27 |
90 |
90 |
85 |
85 |
-9.57% |
4,000 |
2010/9/24 |
90 |
94 |
90 |
94 |
+0.00% |
4,000 |
2010/9/22 |
102 |
102 |
90 |
94 |
-7.84% |
20,000 |
2010/9/21 |
88 |
109 |
88 |
102 |
+22.89% |
67,000 |
2010/9/9 |
82 |
83 |
82 |
83 |
+1.22% |
3,000 |
2010/9/7 |
80 |
82 |
80 |
82 |
-2.38% |
4,000 |
2010/9/2 |
88 |
88 |
84 |
84 |
+0.00% |
2,000 |
2010/8/31 |
84 |
84 |
84 |
84 |
-1.18% |
1,000 |
2010/8/23 |
83 |
85 |
83 |
85 |
+2.41% |
2,000 |
2010/8/20 |
83 |
83 |
83 |
83 |
+1.22% |
1,000 |
2010/8/19 |
82 |
82 |
82 |
82 |
-10.87% |
1,000 |
2010/8/3 |
92 |
92 |
92 |
92 |
+0.00% |
1,000 |
2010/7/21 |
92 |
92 |
92 |
92 |
+2.22% |
1,000 |
2010/7/2 |
90 |
90 |
90 |
90 |
+5.88% |
2,000 |
2010/7/1 |
85 |
85 |
85 |
85 |
-3.41% |
3,000 |
2010/6/30 |
88 |
88 |
88 |
88 |
-2.22% |
2,000 |
2010/6/29 |
90 |
90 |
89 |
90 |
-4.26% |
4,000 |
2010/6/22 |
99 |
99 |
94 |
94 |
-1.05% |
2,000 |
2010/6/18 |
95 |
95 |
95 |
95 |
+0.00% |
3,000 |
2010/6/16 |
95 |
95 |
95 |
95 |
+1.06% |
4,000 |
2010/6/11 |
94 |
94 |
94 |
94 |
-4.08% |
1,000 |
2010/6/8 |
98 |
98 |
98 |
98 |
+2.08% |
4,000 |
2010/6/7 |
96 |
96 |
96 |
96 |
-1.03% |
1,000 |
2010/6/2 |
97 |
97 |
97 |
97 |
+1.04% |
1,000 |
2010/5/28 |
96 |
99 |
96 |
96 |
+2.13% |
4,000 |
2010/5/25 |
95 |
95 |
94 |
94 |
-1.05% |
16,000 |
2010/5/24 |
98 |
98 |
95 |
95 |
-3.06% |
2,000 |
2010/5/21 |
98 |
98 |
98 |
98 |
-3.92% |
1,000 |
2010/5/20 |
102 |
102 |
102 |
102 |
+0.00% |
1,000 |
2010/5/17 |
105 |
105 |
102 |
102 |
-3.77% |
5,000 |
2010/5/14 |
106 |
106 |
106 |
106 |
+0.00% |
1,000 |
2010/5/12 |
104 |
106 |
104 |
106 |
+0.00% |
7,000 |
|