日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/6/13 |
19 |
24 |
17 |
20 |
-4.76% |
12,626 |
2011/6/10 |
25 |
26 |
20 |
21 |
-22.22% |
12,356 |
2011/6/9 |
35 |
36 |
17 |
27 |
-22.86% |
18,498 |
2011/6/8 |
35 |
41 |
28 |
35 |
-12.50% |
36,768 |
2011/6/7 |
32 |
51 |
30 |
40 |
+29.03% |
10,487 |
2011/6/6 |
43 |
43 |
26 |
31 |
-27.91% |
6,351 |
2011/6/3 |
43 |
45 |
40 |
43 |
-2.27% |
918 |
2011/6/2 |
40 |
44 |
37 |
44 |
+4.76% |
15,921 |
2011/6/1 |
39 |
43 |
37 |
42 |
+0.00% |
7,264 |
2011/5/31 |
62 |
67 |
36 |
42 |
-35.38% |
50,102 |
2011/5/30 |
64 |
71 |
64 |
65 |
-5.80% |
1,069 |
2011/5/27 |
68 |
76 |
58 |
69 |
-21.59% |
8,998 |
2011/5/26 |
90 |
90 |
65 |
88 |
+0.00% |
5,103 |
2011/5/25 |
70 |
91 |
60 |
88 |
+23.94% |
13,368 |
2011/5/24 |
63 |
93 |
59 |
71 |
+12.70% |
14,374 |
2011/5/23 |
68 |
68 |
63 |
63 |
-10.00% |
4,468 |
2011/5/20 |
68 |
78 |
68 |
70 |
+4.48% |
5,686 |
2011/5/19 |
67 |
76 |
66 |
67 |
-6.94% |
10,100 |
2011/5/18 |
85 |
89 |
65 |
72 |
-20.00% |
15,608 |
2011/5/17 |
99 |
110 |
69 |
90 |
-57.14% |
41,022 |
2011/5/16 |
210 |
210 |
210 |
210 |
-27.59% |
525 |
2011/5/13 |
262 |
300 |
262 |
290 |
+6.62% |
1,785 |
2011/5/12 |
271 |
289 |
271 |
272 |
-2.51% |
365 |
2011/5/11 |
280 |
290 |
265 |
279 |
-0.71% |
758 |
2011/5/10 |
285 |
285 |
260 |
281 |
+12.40% |
1,016 |
2011/5/9 |
304 |
304 |
250 |
250 |
-18.03% |
813 |
2011/5/6 |
271 |
305 |
247 |
305 |
+2.01% |
1,932 |
2011/5/2 |
280 |
307 |
225 |
299 |
+11.57% |
3,191 |
2011/4/28 |
270 |
279 |
260 |
268 |
+1.13% |
668 |
2011/4/27 |
230 |
265 |
230 |
265 |
+17.26% |
1,103 |
2011/4/26 |
251 |
253 |
226 |
226 |
-10.67% |
98 |
2011/4/25 |
259 |
259 |
223 |
253 |
-1.94% |
339 |
2011/4/22 |
250 |
258 |
250 |
258 |
-0.77% |
2 |
2011/4/21 |
260 |
260 |
247 |
260 |
+0.00% |
723 |
2011/4/20 |
264 |
264 |
254 |
260 |
-1.14% |
285 |
2011/4/19 |
260 |
264 |
260 |
263 |
+1.54% |
146 |
2011/4/18 |
260 |
260 |
249 |
259 |
+1.17% |
217 |
2011/4/15 |
259 |
259 |
256 |
256 |
+2.40% |
2 |
2011/4/14 |
264 |
264 |
250 |
250 |
-4.58% |
903 |
2011/4/13 |
271 |
271 |
252 |
262 |
-1.87% |
936 |
2011/4/12 |
250 |
268 |
242 |
267 |
+1.52% |
2,215 |
2011/4/11 |
246 |
269 |
240 |
263 |
+6.48% |
793 |
2011/4/8 |
231 |
250 |
231 |
247 |
+0.82% |
258 |
2011/4/7 |
255 |
257 |
234 |
245 |
-5.04% |
1,195 |
2011/4/6 |
253 |
271 |
240 |
258 |
-2.64% |
835 |
2011/4/5 |
276 |
276 |
249 |
265 |
-3.99% |
258 |
2011/4/4 |
262 |
278 |
245 |
276 |
-0.72% |
5,040 |
2011/4/1 |
281 |
290 |
247 |
278 |
-10.03% |
3,048 |
2011/3/31 |
298 |
315 |
264 |
309 |
-1.59% |
4,570 |
2011/3/30 |
320 |
330 |
261 |
314 |
-0.32% |
2,498 |
2011/3/29 |
330 |
330 |
250 |
315 |
+5.00% |
6,159 |
2011/3/28 |
276 |
300 |
270 |
300 |
+36.36% |
14,928 |
2011/3/25 |
249 |
259 |
220 |
220 |
-12.00% |
564 |
2011/3/24 |
243 |
264 |
237 |
250 |
+3.31% |
633 |
2011/3/23 |
247 |
249 |
232 |
242 |
-2.42% |
1,962 |
2011/3/22 |
196 |
270 |
184 |
248 |
+16.98% |
11,097 |
2011/3/18 |
244 |
244 |
212 |
212 |
-3.64% |
1,519 |
2011/3/17 |
252 |
252 |
210 |
220 |
-12.70% |
532 |
2011/3/16 |
300 |
306 |
210 |
252 |
-6.67% |
4,287 |
2011/3/15 |
340 |
340 |
270 |
270 |
-22.86% |
89 |
2011/3/14 |
394 |
394 |
350 |
350 |
-18.60% |
732 |
2011/3/11 |
495 |
495 |
429 |
430 |
-14.85% |
2,051 |
2011/3/10 |
513 |
513 |
485 |
505 |
-4.54% |
109 |
2011/3/9 |
532 |
532 |
521 |
529 |
-0.75% |
257 |
2011/3/8 |
561 |
561 |
500 |
533 |
-6.49% |
1,102 |
2011/3/7 |
585 |
585 |
565 |
570 |
-2.56% |
374 |
2011/3/4 |
599 |
605 |
580 |
585 |
-2.34% |
353 |
2011/3/3 |
590 |
635 |
587 |
599 |
+5.09% |
3,279 |
2011/3/2 |
582 |
600 |
548 |
570 |
-2.56% |
369 |
2011/3/1 |
596 |
596 |
585 |
585 |
-1.85% |
94 |
2011/2/28 |
599 |
599 |
588 |
596 |
-0.67% |
34 |
2011/2/25 |
591 |
605 |
591 |
600 |
-2.76% |
26 |
2011/2/24 |
600 |
617 |
595 |
617 |
-1.91% |
267 |
2011/2/23 |
610 |
635 |
610 |
629 |
-1.10% |
116 |
2011/2/22 |
633 |
636 |
631 |
636 |
+0.16% |
13 |
2011/2/21 |
635 |
635 |
635 |
635 |
-0.63% |
5 |
2011/2/18 |
628 |
640 |
628 |
639 |
+1.43% |
7 |
2011/2/17 |
625 |
647 |
625 |
630 |
-1.56% |
13 |
2011/2/16 |
620 |
640 |
620 |
640 |
+0.00% |
16 |
2011/2/15 |
617 |
640 |
617 |
640 |
-1.08% |
30 |
2011/2/14 |
630 |
647 |
630 |
647 |
-0.46% |
4 |
2011/2/8 |
628 |
650 |
628 |
650 |
+1.72% |
28 |
2011/2/7 |
639 |
642 |
611 |
639 |
+0.47% |
85 |
2011/2/4 |
617 |
646 |
617 |
636 |
-0.16% |
32 |
2011/2/3 |
637 |
637 |
637 |
637 |
+2.74% |
2 |
2011/2/2 |
624 |
659 |
620 |
620 |
-5.20% |
1,459 |
2011/2/1 |
655 |
655 |
622 |
654 |
-0.15% |
11 |
2011/1/31 |
621 |
655 |
621 |
655 |
+0.92% |
29 |
2011/1/28 |
635 |
649 |
622 |
649 |
+3.02% |
219 |
2011/1/27 |
595 |
635 |
593 |
630 |
+0.80% |
189 |
2011/1/26 |
620 |
640 |
620 |
625 |
-2.34% |
22 |
2011/1/25 |
624 |
648 |
624 |
640 |
-2.14% |
15 |
2011/1/24 |
611 |
654 |
611 |
654 |
+3.81% |
55 |
2011/1/21 |
698 |
698 |
620 |
630 |
-7.35% |
454 |
2011/1/20 |
655 |
680 |
625 |
680 |
+3.19% |
188 |
2011/1/19 |
650 |
660 |
641 |
659 |
-0.15% |
99 |
2011/1/18 |
660 |
660 |
660 |
660 |
+0.30% |
1 |
2011/1/17 |
645 |
663 |
631 |
658 |
-1.05% |
237 |
2011/1/14 |
666 |
700 |
621 |
665 |
-4.86% |
338 |
2011/1/13 |
631 |
700 |
631 |
699 |
+5.91% |
135 |
2011/1/12 |
671 |
675 |
610 |
660 |
+1.38% |
150 |
2011/1/11 |
690 |
695 |
640 |
651 |
-7.00% |
1,398 |
2011/1/7 |
733 |
733 |
700 |
700 |
-3.45% |
868 |
2011/1/6 |
723 |
761 |
702 |
725 |
-4.61% |
321 |
2011/1/5 |
738 |
769 |
713 |
760 |
+3.54% |
462 |
2011/1/4 |
681 |
740 |
681 |
734 |
+8.10% |
1,423 |
2010/12/30 |
777 |
789 |
642 |
679 |
-14.27% |
4,445 |
2010/12/29 |
798 |
845 |
685 |
792 |
+9.54% |
1,621 |
2010/12/28 |
719 |
785 |
681 |
723 |
-7.19% |
611 |
2010/12/27 |
786 |
786 |
719 |
779 |
+4.85% |
213 |
2010/12/24 |
680 |
805 |
680 |
743 |
-4.74% |
1,010 |
2010/12/22 |
810 |
810 |
780 |
780 |
-2.38% |
329 |
2010/12/21 |
702 |
799 |
701 |
799 |
+11.44% |
278 |
2010/12/20 |
735 |
765 |
665 |
717 |
-1.78% |
266 |
2010/12/17 |
725 |
730 |
720 |
730 |
+0.00% |
132 |
2010/12/16 |
765 |
769 |
730 |
730 |
-2.67% |
518 |
2010/12/15 |
725 |
758 |
702 |
750 |
-1.32% |
167 |
2010/12/14 |
760 |
765 |
751 |
760 |
-1.30% |
299 |
2010/12/13 |
720 |
780 |
720 |
770 |
+7.09% |
666 |
2010/12/10 |
700 |
719 |
700 |
719 |
+2.71% |
184 |
2010/12/9 |
700 |
725 |
700 |
700 |
-3.45% |
413 |
2010/12/8 |
725 |
725 |
705 |
725 |
+2.11% |
19 |
2010/12/7 |
750 |
750 |
680 |
710 |
-5.33% |
746 |
|