日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2011/9/27 |
16 |
20 |
13 |
16 |
+0.00% |
18,546 |
2011/9/26 |
21 |
28 |
16 |
16 |
-46.67% |
20,992 |
2011/9/22 |
28 |
30 |
22 |
30 |
-9.09% |
19,991 |
2011/9/21 |
50 |
55 |
32 |
33 |
-43.10% |
22,935 |
2011/9/20 |
60 |
75 |
48 |
58 |
-17.14% |
26,304 |
2011/9/16 |
95 |
95 |
69 |
70 |
-27.84% |
29,534 |
2011/9/15 |
113 |
125 |
90 |
97 |
-29.71% |
24,713 |
2011/9/14 |
216 |
220 |
130 |
138 |
-21.14% |
23,670 |
2011/9/13 |
172 |
260 |
172 |
175 |
-85.77% |
51,673 |
2011/9/12 |
1,230 |
1,230 |
1,230 |
1,230 |
-24.54% |
104 |
2011/9/9 |
1,625 |
1,686 |
1,590 |
1,630 |
+1.24% |
1,482 |
2011/9/8 |
1,530 |
1,676 |
1,530 |
1,610 |
+0.12% |
871 |
2011/9/7 |
1,607 |
1,670 |
1,570 |
1,608 |
-4.68% |
1,891 |
2011/9/6 |
1,719 |
1,940 |
1,600 |
1,687 |
-6.23% |
3,038 |
2011/9/5 |
1,603 |
1,820 |
1,418 |
1,799 |
+9.30% |
2,499 |
2011/9/2 |
1,700 |
1,722 |
1,461 |
1,646 |
-1.44% |
2,033 |
2011/9/1 |
1,449 |
1,670 |
1,444 |
1,670 |
+21.90% |
4,645 |
2011/8/31 |
1,317 |
1,445 |
1,285 |
1,370 |
+0.00% |
2,096 |
2011/8/30 |
1,440 |
1,515 |
1,350 |
1,370 |
-9.27% |
3,157 |
2011/8/29 |
1,585 |
1,625 |
1,510 |
1,510 |
-9.31% |
1,860 |
2011/8/26 |
1,755 |
1,755 |
1,606 |
1,665 |
-2.92% |
858 |
2011/8/25 |
1,720 |
1,749 |
1,581 |
1,715 |
-3.38% |
1,574 |
2011/8/24 |
1,700 |
1,869 |
1,670 |
1,775 |
+1.43% |
1,354 |
2011/8/23 |
1,645 |
1,980 |
1,540 |
1,750 |
+0.86% |
2,829 |
2011/8/22 |
1,880 |
1,900 |
1,670 |
1,735 |
-11.48% |
3,393 |
2011/8/19 |
1,740 |
2,100 |
1,740 |
1,960 |
+3.16% |
3,903 |
2011/8/18 |
2,197 |
2,389 |
1,897 |
1,900 |
-20.73% |
8,805 |
2011/8/17 |
2,397 |
2,397 |
2,397 |
2,397 |
+20.03% |
375 |
2011/8/16 |
1,557 |
1,997 |
1,530 |
1,997 |
+24.97% |
4,533 |
2011/8/15 |
1,544 |
1,663 |
1,351 |
1,598 |
-3.97% |
3,157 |
2011/8/12 |
1,875 |
1,900 |
1,602 |
1,664 |
-16.59% |
5,811 |
2011/8/11 |
1,910 |
2,290 |
1,900 |
1,995 |
-13.26% |
5,981 |
2011/8/10 |
2,450 |
2,650 |
2,300 |
2,300 |
-17.86% |
8,884 |
2011/8/9 |
2,744 |
3,460 |
2,244 |
2,800 |
+2.04% |
23,660 |
2011/8/8 |
2,744 |
2,744 |
2,744 |
2,744 |
+41.15% |
3,771 |
2011/8/5 |
1,944 |
1,944 |
1,944 |
1,944 |
+44.64% |
2,552 |
2011/8/4 |
1,344 |
1,344 |
1,344 |
1,344 |
+28.74% |
532 |
2011/8/3 |
1,044 |
1,044 |
1,044 |
1,044 |
+16.78% |
416 |
2011/8/2 |
894 |
894 |
894 |
894 |
+20.16% |
80 |
2011/8/1 |
697 |
744 |
697 |
744 |
+15.53% |
1,179 |
2011/7/29 |
670 |
670 |
635 |
644 |
-3.88% |
1,337 |
2011/7/28 |
650 |
680 |
650 |
670 |
+3.08% |
945 |
2011/7/27 |
681 |
700 |
620 |
650 |
-4.41% |
1,767 |
2011/7/26 |
697 |
740 |
680 |
680 |
-10.17% |
1,977 |
2011/7/25 |
680 |
759 |
610 |
757 |
+10.51% |
4,003 |
2011/7/22 |
796 |
796 |
668 |
685 |
-14.91% |
6,821 |
2011/7/21 |
940 |
945 |
805 |
805 |
-15.71% |
5,149 |
2011/7/20 |
977 |
993 |
930 |
955 |
+2.47% |
1,415 |
2011/7/19 |
960 |
985 |
905 |
932 |
-11.24% |
2,313 |
2011/7/15 |
1,043 |
1,076 |
903 |
1,050 |
-2.78% |
2,105 |
2011/7/14 |
1,100 |
1,100 |
1,039 |
1,080 |
-1.82% |
880 |
2011/7/13 |
1,150 |
1,150 |
1,080 |
1,100 |
-5.90% |
829 |
2011/7/12 |
1,210 |
1,210 |
1,090 |
1,169 |
-0.93% |
2,131 |
2011/7/11 |
1,280 |
1,300 |
1,180 |
1,180 |
-9.23% |
1,961 |
2011/7/8 |
1,284 |
1,344 |
1,254 |
1,300 |
+3.59% |
1,174 |
2011/7/7 |
1,290 |
1,300 |
1,229 |
1,255 |
+2.03% |
3,181 |
2011/7/6 |
1,340 |
1,405 |
1,205 |
1,230 |
-13.68% |
1,783 |
2011/7/5 |
1,382 |
1,432 |
1,300 |
1,425 |
-0.35% |
1,178 |
2011/7/4 |
1,250 |
1,450 |
1,250 |
1,430 |
+19.17% |
1,322 |
2011/7/1 |
1,250 |
1,293 |
1,134 |
1,200 |
-7.69% |
1,768 |
2011/6/30 |
1,493 |
1,493 |
1,133 |
1,300 |
-9.28% |
4,673 |
2011/6/29 |
1,163 |
1,433 |
1,160 |
1,433 |
+26.48% |
5,542 |
2011/6/28 |
1,326 |
1,350 |
1,100 |
1,133 |
-18.37% |
4,014 |
2011/6/27 |
1,650 |
1,940 |
1,250 |
1,388 |
-15.88% |
9,579 |
2011/6/24 |
1,650 |
1,700 |
1,650 |
1,650 |
-45.90% |
8,394 |
2011/6/23 |
3,050 |
3,050 |
3,050 |
3,050 |
-39.60% |
75 |
2011/6/22 |
5,050 |
5,050 |
5,050 |
5,050 |
-16.53% |
91 |
2011/6/21 |
6,050 |
6,050 |
6,050 |
6,050 |
-19.87% |
56 |
2011/6/20 |
7,550 |
7,550 |
7,550 |
7,550 |
-28.44% |
5 |
2011/6/17 |
10,600 |
10,600 |
10,550 |
10,550 |
-1.40% |
2 |
2011/6/16 |
10,300 |
10,700 |
10,300 |
10,700 |
+5.94% |
6 |
2011/6/15 |
10,180 |
10,200 |
10,100 |
10,100 |
-0.39% |
3 |
2011/6/14 |
10,140 |
10,140 |
10,140 |
10,140 |
-3.43% |
1 |
2011/6/13 |
10,500 |
10,500 |
10,500 |
10,500 |
-0.38% |
1 |
2011/6/10 |
10,540 |
10,540 |
10,540 |
10,540 |
-0.47% |
10 |
2011/6/9 |
10,500 |
10,590 |
10,500 |
10,590 |
-0.56% |
2 |
2011/6/8 |
10,050 |
10,650 |
10,050 |
10,650 |
+3.40% |
3 |
2011/6/7 |
10,990 |
10,990 |
10,000 |
10,300 |
-6.36% |
9 |
2011/6/6 |
11,000 |
11,000 |
11,000 |
11,000 |
+1.85% |
1 |
2011/6/3 |
10,800 |
10,800 |
10,800 |
10,800 |
+2.86% |
2 |
2011/6/2 |
10,500 |
10,500 |
10,500 |
10,500 |
-0.94% |
26 |
2011/6/1 |
10,750 |
10,750 |
10,450 |
10,600 |
-0.38% |
24 |
2011/5/30 |
10,640 |
10,640 |
10,640 |
10,640 |
+2.90% |
2 |
2011/5/27 |
10,350 |
10,350 |
10,340 |
10,340 |
+5.51% |
2 |
2011/5/26 |
9,840 |
9,840 |
9,800 |
9,800 |
-4.76% |
29 |
2011/5/25 |
10,500 |
10,500 |
10,000 |
10,290 |
-4.63% |
46 |
2011/5/24 |
10,790 |
10,790 |
10,790 |
10,790 |
+2.76% |
2 |
2011/5/23 |
10,300 |
10,500 |
9,980 |
10,500 |
-6.25% |
22 |
2011/5/19 |
11,200 |
11,200 |
11,200 |
11,200 |
+3.70% |
1 |
2011/5/18 |
10,800 |
10,800 |
10,800 |
10,800 |
+1.89% |
1 |
2011/5/17 |
10,050 |
10,650 |
10,050 |
10,600 |
-2.75% |
30 |
2011/5/16 |
11,800 |
11,800 |
10,300 |
10,900 |
-8.02% |
17 |
2011/5/13 |
11,790 |
11,890 |
11,790 |
11,850 |
+5.80% |
20 |
2011/5/12 |
11,200 |
11,200 |
11,200 |
11,200 |
-7.36% |
3 |
2011/5/11 |
11,950 |
12,100 |
11,650 |
12,090 |
+0.83% |
29 |
2011/5/10 |
11,000 |
11,990 |
11,000 |
11,990 |
+7.05% |
13 |
2011/5/6 |
11,000 |
11,200 |
11,000 |
11,200 |
+4.67% |
10 |
2011/5/2 |
10,800 |
11,500 |
10,700 |
10,700 |
-3.60% |
9 |
2011/4/26 |
11,100 |
11,100 |
10,500 |
11,100 |
-2.63% |
4 |
2011/4/22 |
11,200 |
11,400 |
11,200 |
11,400 |
+3.64% |
2 |
2011/4/21 |
11,000 |
11,000 |
11,000 |
11,000 |
-4.43% |
5 |
2011/4/20 |
10,610 |
11,510 |
10,610 |
11,510 |
-1.71% |
3 |
2011/4/19 |
11,710 |
11,710 |
11,710 |
11,710 |
-0.26% |
5 |
2011/4/18 |
11,740 |
11,740 |
11,740 |
11,740 |
+2.62% |
5 |
2011/4/15 |
11,160 |
11,440 |
11,160 |
11,440 |
+5.34% |
8 |
2011/4/14 |
10,580 |
10,860 |
10,580 |
10,860 |
-0.18% |
4 |
2011/4/13 |
10,600 |
10,880 |
10,600 |
10,880 |
+8.80% |
4 |
2011/4/12 |
10,090 |
10,800 |
10,000 |
10,000 |
-1.28% |
34 |
2011/4/11 |
9,680 |
10,130 |
9,680 |
10,130 |
-0.59% |
12 |
2011/4/8 |
9,870 |
10,190 |
9,700 |
10,190 |
+0.20% |
9 |
2011/4/6 |
9,980 |
10,170 |
9,900 |
10,170 |
-3.88% |
10 |
2011/4/5 |
10,300 |
10,580 |
10,100 |
10,580 |
-0.19% |
4 |
2011/4/4 |
10,570 |
10,600 |
10,570 |
10,600 |
+0.28% |
9 |
2011/4/1 |
9,910 |
10,570 |
9,910 |
10,570 |
+1.63% |
2 |
2011/3/31 |
9,950 |
10,400 |
9,950 |
10,400 |
-2.80% |
6 |
2011/3/30 |
10,660 |
10,700 |
10,660 |
10,700 |
+3.28% |
3 |
2011/3/28 |
10,300 |
10,360 |
9,900 |
10,360 |
-0.86% |
9 |
2011/3/25 |
9,790 |
10,450 |
9,790 |
10,450 |
+3.57% |
7 |
2011/3/24 |
10,270 |
10,270 |
10,090 |
10,090 |
-4.54% |
5 |
2011/3/23 |
10,550 |
10,570 |
10,550 |
10,570 |
-1.21% |
2 |
2011/3/22 |
10,400 |
10,700 |
10,400 |
10,700 |
+7.21% |
4 |
2011/3/18 |
9,550 |
9,980 |
9,500 |
9,980 |
+6.17% |
11 |
2011/3/17 |
8,730 |
9,400 |
7,900 |
9,400 |
+5.86% |
39 |
|