日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/3/29 |
2 |
2 |
1 |
1 |
-50.00% |
1,668,000 |
2012/3/28 |
3 |
3 |
2 |
2 |
-33.33% |
139,000 |
2012/3/27 |
3 |
3 |
2 |
3 |
+0.00% |
381,000 |
2012/3/26 |
4 |
5 |
3 |
3 |
-25.00% |
542,000 |
2012/3/23 |
3 |
5 |
2 |
4 |
+33.33% |
1,132,000 |
2012/3/22 |
4 |
5 |
3 |
3 |
-25.00% |
719,000 |
2012/3/21 |
6 |
6 |
4 |
4 |
-33.33% |
758,000 |
2012/3/19 |
5 |
8 |
5 |
6 |
+0.00% |
966,000 |
2012/3/16 |
9 |
11 |
5 |
6 |
-25.00% |
2,587,000 |
2012/3/15 |
4 |
9 |
4 |
8 |
+100.00% |
1,979,000 |
2012/3/14 |
5 |
5 |
4 |
4 |
-20.00% |
399,000 |
2012/3/13 |
6 |
6 |
5 |
5 |
-16.67% |
264,000 |
2012/3/12 |
7 |
7 |
6 |
6 |
-14.29% |
251,000 |
2012/3/9 |
6 |
8 |
6 |
7 |
+16.67% |
196,000 |
2012/3/8 |
7 |
7 |
6 |
6 |
-25.00% |
163,000 |
2012/3/7 |
6 |
8 |
6 |
8 |
+14.29% |
283,000 |
2012/3/6 |
6 |
7 |
6 |
7 |
+16.67% |
281,000 |
2012/3/5 |
7 |
8 |
6 |
6 |
-25.00% |
1,072,000 |
2012/3/2 |
9 |
9 |
7 |
8 |
-20.00% |
676,000 |
2012/3/1 |
10 |
11 |
7 |
10 |
-16.67% |
1,597,000 |
2012/2/29 |
13 |
13 |
11 |
12 |
-7.69% |
614,000 |
2012/2/28 |
15 |
15 |
13 |
13 |
-13.33% |
198,000 |
2012/2/27 |
13 |
16 |
13 |
15 |
+7.14% |
581,000 |
2012/2/24 |
17 |
17 |
14 |
14 |
-17.65% |
900,000 |
2012/2/23 |
20 |
23 |
16 |
17 |
-10.53% |
919,000 |
2012/2/22 |
23 |
24 |
17 |
19 |
-20.83% |
1,385,000 |
2012/2/21 |
27 |
27 |
20 |
24 |
-14.29% |
1,115,000 |
2012/2/20 |
30 |
34 |
24 |
28 |
+12.00% |
955,000 |
2012/2/17 |
28 |
36 |
25 |
25 |
-21.88% |
1,149,000 |
2012/2/16 |
29 |
35 |
23 |
32 |
+6.67% |
699,000 |
2012/2/15 |
34 |
37 |
26 |
30 |
+0.00% |
1,028,000 |
2012/2/14 |
23 |
33 |
23 |
30 |
+50.00% |
1,173,000 |
2012/2/13 |
15 |
22 |
15 |
20 |
+42.86% |
1,063,000 |
2012/2/10 |
15 |
23 |
13 |
14 |
+0.00% |
1,202,000 |
2012/2/9 |
12 |
14 |
11 |
14 |
+27.27% |
148,000 |
2012/2/8 |
12 |
12 |
10 |
11 |
-8.33% |
158,000 |
2012/2/7 |
12 |
12 |
11 |
12 |
+0.00% |
82,000 |
2012/2/6 |
12 |
12 |
11 |
12 |
+0.00% |
117,000 |
2012/2/3 |
13 |
13 |
12 |
12 |
-7.69% |
7,000 |
2012/2/2 |
13 |
13 |
13 |
13 |
+0.00% |
1,000 |
2012/2/1 |
13 |
13 |
12 |
13 |
+0.00% |
17,000 |
2012/1/31 |
12 |
13 |
12 |
13 |
+8.33% |
37,000 |
2012/1/30 |
13 |
13 |
11 |
12 |
-7.69% |
146,000 |
2012/1/27 |
14 |
14 |
13 |
13 |
+0.00% |
12,000 |
2012/1/26 |
14 |
14 |
13 |
13 |
-13.33% |
38,000 |
2012/1/25 |
14 |
15 |
14 |
15 |
+7.14% |
15,000 |
2012/1/24 |
14 |
14 |
14 |
14 |
+7.69% |
11,000 |
2012/1/23 |
14 |
14 |
13 |
13 |
-7.14% |
49,000 |
2012/1/20 |
14 |
14 |
14 |
14 |
+0.00% |
1,000 |
2012/1/19 |
13 |
14 |
13 |
14 |
+7.69% |
19,000 |
2012/1/18 |
11 |
13 |
11 |
13 |
+0.00% |
37,000 |
2012/1/17 |
12 |
13 |
12 |
13 |
+8.33% |
37,000 |
2012/1/16 |
12 |
12 |
12 |
12 |
-7.69% |
11,000 |
2012/1/13 |
12 |
13 |
12 |
13 |
+8.33% |
31,000 |
2012/1/12 |
12 |
12 |
11 |
12 |
-7.69% |
45,000 |
2012/1/11 |
12 |
13 |
12 |
13 |
+0.00% |
63,000 |
2012/1/10 |
13 |
13 |
12 |
13 |
+0.00% |
56,000 |
2012/1/6 |
11 |
13 |
11 |
13 |
+8.33% |
58,000 |
2012/1/5 |
12 |
12 |
11 |
12 |
-7.69% |
60,000 |
2012/1/4 |
13 |
13 |
12 |
13 |
+0.00% |
39,000 |
2011/12/30 |
13 |
15 |
12 |
13 |
-7.14% |
82,000 |
2011/12/29 |
13 |
14 |
12 |
14 |
+7.69% |
123,000 |
2011/12/28 |
11 |
14 |
11 |
13 |
+18.18% |
329,000 |
2011/12/27 |
10 |
12 |
10 |
11 |
+10.00% |
172,000 |
2011/12/26 |
11 |
11 |
9 |
10 |
-9.09% |
143,000 |
2011/12/22 |
11 |
11 |
10 |
11 |
+0.00% |
34,000 |
2011/12/21 |
11 |
12 |
10 |
11 |
+0.00% |
158,000 |
2011/12/20 |
11 |
11 |
11 |
11 |
-8.33% |
7,000 |
2011/12/19 |
12 |
12 |
11 |
12 |
-7.69% |
254,000 |
2011/12/16 |
13 |
13 |
13 |
13 |
+0.00% |
10,000 |
2011/12/15 |
13 |
13 |
12 |
13 |
-7.14% |
122,000 |
2011/12/14 |
14 |
14 |
14 |
14 |
+0.00% |
4,000 |
2011/12/13 |
13 |
14 |
13 |
14 |
+0.00% |
129,000 |
2011/12/12 |
15 |
15 |
14 |
14 |
+0.00% |
42,000 |
2011/12/9 |
14 |
14 |
13 |
14 |
+0.00% |
30,000 |
2011/12/8 |
14 |
15 |
13 |
14 |
+0.00% |
34,000 |
2011/12/7 |
14 |
16 |
13 |
14 |
-6.67% |
68,000 |
2011/12/6 |
14 |
17 |
14 |
15 |
+7.14% |
328,000 |
2011/12/5 |
14 |
14 |
14 |
14 |
+7.69% |
28,000 |
2011/12/2 |
13 |
13 |
12 |
13 |
+8.33% |
26,000 |
2011/12/1 |
12 |
13 |
12 |
12 |
+0.00% |
49,000 |
2011/11/30 |
13 |
13 |
10 |
12 |
-7.69% |
255,000 |
2011/11/29 |
13 |
14 |
12 |
13 |
-7.14% |
104,000 |
2011/11/28 |
15 |
15 |
13 |
14 |
-6.67% |
130,000 |
2011/11/25 |
16 |
16 |
14 |
15 |
-6.25% |
233,000 |
2011/11/24 |
17 |
19 |
13 |
16 |
+6.67% |
325,000 |
2011/11/22 |
16 |
16 |
14 |
15 |
-6.25% |
188,000 |
2011/11/21 |
17 |
20 |
16 |
16 |
+0.00% |
477,000 |
2011/11/18 |
13 |
19 |
13 |
16 |
+45.45% |
764,000 |
2011/11/17 |
10 |
17 |
9 |
11 |
+10.00% |
453,000 |
2011/11/16 |
10 |
10 |
9 |
10 |
+11.11% |
64,000 |
2011/11/15 |
10 |
10 |
8 |
9 |
-10.00% |
164,000 |
2011/11/14 |
12 |
12 |
10 |
10 |
-16.67% |
99,000 |
2011/11/11 |
12 |
13 |
11 |
12 |
+0.00% |
90,000 |
2011/11/10 |
12 |
12 |
12 |
12 |
+0.00% |
24,000 |
2011/11/9 |
12 |
12 |
12 |
12 |
-7.69% |
1,000 |
2011/11/8 |
13 |
13 |
13 |
13 |
+0.00% |
2,000 |
2011/11/7 |
13 |
13 |
13 |
13 |
+0.00% |
5,000 |
2011/11/4 |
13 |
13 |
13 |
13 |
+0.00% |
5,000 |
2011/11/2 |
12 |
13 |
12 |
13 |
+0.00% |
52,000 |
2011/11/1 |
13 |
13 |
13 |
13 |
+0.00% |
48,000 |
2011/10/31 |
13 |
14 |
13 |
13 |
-7.14% |
56,000 |
2011/10/28 |
15 |
15 |
14 |
14 |
-6.67% |
44,000 |
2011/10/27 |
13 |
15 |
13 |
15 |
+15.38% |
69,000 |
2011/10/26 |
13 |
13 |
13 |
13 |
+0.00% |
2,000 |
2011/10/25 |
13 |
13 |
13 |
13 |
-7.14% |
10,000 |
2011/10/24 |
14 |
14 |
14 |
14 |
+0.00% |
29,000 |
2011/10/21 |
14 |
14 |
13 |
14 |
+0.00% |
27,000 |
2011/10/20 |
13 |
16 |
13 |
14 |
+7.69% |
112,000 |
2011/10/19 |
13 |
13 |
13 |
13 |
+0.00% |
1,000 |
2011/10/18 |
13 |
13 |
13 |
13 |
+0.00% |
20,000 |
2011/10/17 |
14 |
14 |
13 |
13 |
+0.00% |
19,000 |
2011/10/14 |
13 |
13 |
13 |
13 |
+0.00% |
41,000 |
2011/10/13 |
13 |
14 |
13 |
13 |
+0.00% |
39,000 |
2011/10/12 |
12 |
13 |
12 |
13 |
+0.00% |
35,000 |
2011/10/11 |
14 |
14 |
13 |
13 |
+0.00% |
65,000 |
2011/10/7 |
14 |
14 |
13 |
13 |
-7.14% |
3,000 |
2011/10/6 |
14 |
15 |
13 |
14 |
+0.00% |
42,000 |
2011/10/5 |
14 |
15 |
14 |
14 |
+0.00% |
68,000 |
2011/10/4 |
13 |
14 |
13 |
14 |
+0.00% |
27,000 |
2011/10/3 |
14 |
14 |
13 |
14 |
+0.00% |
131,000 |
2011/9/30 |
14 |
15 |
13 |
14 |
+0.00% |
35,000 |
2011/9/29 |
15 |
15 |
13 |
14 |
-6.67% |
58,000 |
|