日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/8/31 |
11 |
12 |
1 |
1 |
-92.31% |
6,978,266 |
2012/8/30 |
18 |
18 |
11 |
13 |
-18.75% |
3,684,759 |
2012/8/29 |
14 |
21 |
13 |
16 |
+14.29% |
5,903,274 |
2012/8/28 |
16 |
17 |
14 |
14 |
-22.22% |
2,272,226 |
2012/8/27 |
21 |
24 |
16 |
18 |
-14.29% |
5,263,324 |
2012/8/24 |
30 |
34 |
20 |
21 |
-22.22% |
8,959,660 |
2012/8/23 |
15 |
27 |
15 |
27 |
+107.69% |
12,224,004 |
2012/8/22 |
14 |
15 |
13 |
13 |
-7.14% |
862,526 |
2012/8/21 |
15 |
16 |
13 |
14 |
-17.65% |
1,787,463 |
2012/8/20 |
20 |
20 |
16 |
17 |
-10.53% |
1,423,880 |
2012/8/17 |
20 |
22 |
18 |
19 |
-5.00% |
2,083,260 |
2012/8/16 |
20 |
21 |
17 |
20 |
-4.76% |
2,607,522 |
2012/8/15 |
22 |
26 |
20 |
21 |
-8.70% |
2,657,409 |
2012/8/14 |
28 |
28 |
21 |
23 |
-20.69% |
2,678,782 |
2012/8/13 |
31 |
34 |
26 |
29 |
+16.00% |
4,676,815 |
2012/8/10 |
18 |
30 |
17 |
25 |
+47.06% |
10,730,410 |
2012/8/9 |
17 |
20 |
15 |
17 |
+30.77% |
3,228,164 |
2012/8/8 |
21 |
25 |
13 |
13 |
-31.58% |
9,251,712 |
2012/8/7 |
6 |
24 |
6 |
19 |
+216.67% |
14,654,956 |
2012/8/6 |
7 |
8 |
6 |
6 |
-25.00% |
845,484 |
2012/8/3 |
7 |
9 |
6 |
8 |
+0.00% |
1,805,073 |
2012/8/2 |
8 |
9 |
7 |
8 |
-11.11% |
1,353,837 |
2012/8/1 |
9 |
11 |
8 |
9 |
-35.71% |
2,727,903 |
2012/7/31 |
13 |
14 |
12 |
14 |
+16.67% |
251,466 |
2012/7/30 |
16 |
17 |
12 |
12 |
-25.00% |
971,431 |
2012/7/27 |
15 |
16 |
15 |
16 |
+6.67% |
443,500 |
2012/7/26 |
15 |
17 |
14 |
15 |
-6.25% |
1,447,913 |
2012/7/25 |
19 |
19 |
16 |
16 |
-15.79% |
835,034 |
2012/7/24 |
19 |
22 |
18 |
19 |
+11.76% |
1,972,066 |
2012/7/23 |
16 |
22 |
15 |
17 |
+13.33% |
3,992,775 |
2012/7/20 |
16 |
17 |
14 |
15 |
-16.67% |
1,135,393 |
2012/7/19 |
18 |
20 |
16 |
18 |
-28.00% |
2,244,947 |
2012/7/18 |
25 |
26 |
24 |
25 |
-3.85% |
144,896 |
2012/7/17 |
26 |
28 |
26 |
26 |
-7.14% |
128,142 |
2012/7/13 |
26 |
28 |
25 |
28 |
+0.00% |
118,379 |
2012/7/12 |
28 |
28 |
25 |
28 |
-3.45% |
333,016 |
2012/7/11 |
30 |
30 |
28 |
29 |
-6.45% |
124,517 |
2012/7/10 |
29 |
31 |
29 |
31 |
+3.33% |
108,939 |
2012/7/9 |
31 |
31 |
29 |
30 |
-3.23% |
53,376 |
2012/7/6 |
30 |
31 |
30 |
31 |
+0.00% |
59,072 |
2012/7/5 |
31 |
32 |
29 |
31 |
-3.12% |
248,200 |
2012/7/4 |
33 |
33 |
31 |
32 |
-3.03% |
170,561 |
2012/7/3 |
33 |
34 |
32 |
33 |
+3.12% |
54,052 |
2012/7/2 |
33 |
34 |
32 |
32 |
-3.03% |
41,525 |
2012/6/29 |
33 |
34 |
32 |
33 |
+3.12% |
90,045 |
2012/6/28 |
33 |
34 |
32 |
32 |
-3.03% |
41,644 |
2012/6/27 |
31 |
35 |
31 |
33 |
+6.45% |
240,174 |
2012/6/26 |
34 |
34 |
31 |
31 |
-8.82% |
199,546 |
2012/6/25 |
35 |
35 |
33 |
34 |
-2.86% |
39,983 |
2012/6/22 |
35 |
35 |
33 |
35 |
+0.00% |
171,563 |
2012/6/21 |
35 |
36 |
34 |
35 |
+0.00% |
123,490 |
2012/6/20 |
36 |
38 |
35 |
35 |
+0.00% |
262,544 |
2012/6/19 |
34 |
42 |
34 |
35 |
+2.94% |
1,276,529 |
2012/6/18 |
33 |
34 |
32 |
34 |
+3.03% |
86,833 |
2012/6/15 |
35 |
36 |
33 |
33 |
-5.71% |
74,709 |
2012/6/14 |
34 |
37 |
33 |
35 |
+2.94% |
142,573 |
2012/6/13 |
33 |
34 |
32 |
34 |
+3.03% |
58,038 |
2012/6/12 |
33 |
33 |
32 |
33 |
+0.00% |
10,117 |
2012/6/11 |
34 |
35 |
32 |
33 |
-5.71% |
102,527 |
2012/6/8 |
34 |
35 |
33 |
35 |
+0.00% |
76,282 |
2012/6/7 |
32 |
38 |
32 |
35 |
+6.06% |
351,728 |
2012/6/6 |
32 |
33 |
31 |
33 |
+3.12% |
3,583 |
2012/6/5 |
32 |
33 |
31 |
32 |
+0.00% |
57,164 |
2012/6/4 |
31 |
33 |
29 |
32 |
+0.00% |
122,221 |
2012/6/1 |
32 |
33 |
31 |
32 |
+0.00% |
29,100 |
2012/5/31 |
33 |
33 |
32 |
32 |
-3.03% |
37,200 |
2012/5/30 |
33 |
34 |
32 |
33 |
+3.12% |
51,919 |
2012/5/29 |
31 |
33 |
31 |
32 |
+0.00% |
54,238 |
2012/5/28 |
32 |
33 |
31 |
32 |
-3.03% |
64,094 |
2012/5/25 |
33 |
34 |
32 |
33 |
-2.94% |
37,944 |
2012/5/24 |
32 |
35 |
31 |
34 |
+3.03% |
179,586 |
2012/5/23 |
34 |
35 |
32 |
33 |
-2.94% |
184,849 |
2012/5/22 |
37 |
38 |
33 |
34 |
-10.53% |
532,113 |
2012/5/21 |
38 |
39 |
35 |
38 |
-2.56% |
245,480 |
2012/5/18 |
38 |
39 |
38 |
39 |
+0.00% |
23,983 |
2012/5/17 |
37 |
39 |
37 |
39 |
+2.63% |
42,376 |
2012/5/16 |
38 |
39 |
37 |
38 |
+2.70% |
55,008 |
2012/5/15 |
38 |
38 |
35 |
37 |
-5.13% |
122,583 |
2012/5/14 |
39 |
40 |
38 |
39 |
-2.50% |
53,174 |
2012/5/11 |
42 |
42 |
39 |
40 |
-6.98% |
135,132 |
2012/5/10 |
41 |
43 |
41 |
43 |
+2.38% |
77,209 |
2012/5/9 |
42 |
43 |
41 |
42 |
-2.33% |
76,691 |
2012/5/8 |
43 |
43 |
41 |
43 |
+2.38% |
98,941 |
2012/5/7 |
43 |
45 |
41 |
42 |
+0.00% |
196,542 |
2012/5/2 |
45 |
46 |
42 |
42 |
-8.70% |
340,494 |
2012/5/1 |
43 |
51 |
43 |
46 |
+4.55% |
821,233 |
2012/4/27 |
47 |
49 |
44 |
44 |
-15.38% |
816,016 |
2012/4/26 |
41 |
52 |
41 |
52 |
+30.00% |
3,405,316 |
2012/4/25 |
40 |
41 |
39 |
40 |
+0.00% |
40,390 |
2012/4/24 |
39 |
40 |
38 |
40 |
+0.00% |
35,048 |
2012/4/23 |
39 |
40 |
38 |
40 |
+0.00% |
33,471 |
2012/4/20 |
39 |
40 |
39 |
40 |
+0.00% |
22,107 |
2012/4/19 |
40 |
40 |
38 |
40 |
+0.00% |
57,380 |
2012/4/18 |
39 |
40 |
39 |
40 |
+0.00% |
32,640 |
2012/4/17 |
39 |
40 |
38 |
40 |
+2.56% |
42,920 |
2012/4/16 |
40 |
40 |
39 |
39 |
-2.50% |
49,141 |
2012/4/13 |
41 |
42 |
39 |
40 |
-2.44% |
95,398 |
2012/4/12 |
38 |
43 |
37 |
41 |
+10.81% |
452,998 |
2012/4/11 |
38 |
38 |
37 |
37 |
-2.63% |
45,334 |
2012/4/10 |
39 |
39 |
37 |
38 |
-5.00% |
160,115 |
2012/4/9 |
40 |
40 |
39 |
40 |
-2.44% |
55,703 |
2012/4/6 |
39 |
41 |
39 |
41 |
+5.13% |
42,535 |
2012/4/5 |
39 |
40 |
38 |
39 |
-2.50% |
86,746 |
2012/4/4 |
40 |
41 |
39 |
40 |
+0.00% |
22,671 |
2012/4/3 |
41 |
42 |
40 |
40 |
-2.44% |
113,759 |
2012/4/2 |
42 |
42 |
41 |
41 |
-2.38% |
56,703 |
2012/3/30 |
42 |
42 |
41 |
42 |
+0.00% |
29,854 |
2012/3/29 |
42 |
43 |
41 |
42 |
+0.00% |
136,181 |
2012/3/28 |
40 |
43 |
39 |
42 |
+5.00% |
125,848 |
2012/3/27 |
40 |
41 |
39 |
40 |
-2.44% |
172,749 |
2012/3/26 |
41 |
42 |
40 |
41 |
+0.00% |
130,835 |
2012/3/23 |
41 |
42 |
41 |
41 |
+0.00% |
91,577 |
2012/3/22 |
41 |
44 |
40 |
41 |
+2.50% |
300,361 |
2012/3/21 |
40 |
42 |
40 |
40 |
-4.76% |
77,953 |
2012/3/19 |
43 |
43 |
40 |
42 |
-4.55% |
218,842 |
2012/3/16 |
43 |
44 |
42 |
44 |
+0.00% |
167,405 |
2012/3/15 |
45 |
46 |
42 |
44 |
+0.00% |
250,651 |
2012/3/14 |
45 |
46 |
44 |
44 |
+0.00% |
223,436 |
2012/3/13 |
44 |
46 |
43 |
44 |
+0.00% |
288,931 |
2012/3/12 |
45 |
46 |
43 |
44 |
-2.22% |
276,657 |
2012/3/9 |
46 |
51 |
43 |
45 |
+4.65% |
2,905,063 |
2012/3/8 |
43 |
45 |
42 |
43 |
-4.44% |
270,235 |
2012/3/7 |
44 |
45 |
43 |
45 |
-2.17% |
446,486 |
|