日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/12 |
1 |
1 |
1 |
1 |
+0.00% |
93,000 |
2009/3/10 |
1 |
1 |
1 |
1 |
+0.00% |
112,000 |
2009/2/26 |
1 |
1 |
1 |
1 |
+0.00% |
457,000 |
2009/2/25 |
1 |
1 |
1 |
1 |
+0.00% |
239,000 |
2009/2/23 |
1 |
1 |
1 |
1 |
+0.00% |
2,169,000 |
2009/2/20 |
1 |
1 |
1 |
1 |
-85.71% |
12,864,000 |
2009/2/19 |
7 |
8 |
6 |
7 |
+0.00% |
10,332,000 |
2009/2/18 |
6 |
9 |
6 |
7 |
+16.67% |
12,171,000 |
2009/2/17 |
9 |
9 |
5 |
6 |
-40.00% |
14,623,000 |
2009/2/16 |
13 |
13 |
10 |
10 |
-16.67% |
3,368,000 |
2009/2/13 |
13 |
13 |
12 |
12 |
-7.69% |
863,000 |
2009/2/12 |
13 |
14 |
12 |
13 |
+0.00% |
2,049,000 |
2009/2/10 |
10 |
13 |
9 |
13 |
-35.00% |
7,111,000 |
2009/2/9 |
22 |
22 |
20 |
20 |
-9.09% |
483,000 |
2009/2/6 |
23 |
24 |
22 |
22 |
-4.35% |
606,000 |
2009/2/5 |
21 |
25 |
21 |
23 |
+9.52% |
2,601,000 |
2009/2/4 |
21 |
23 |
20 |
21 |
+5.00% |
1,280,000 |
2009/2/3 |
18 |
20 |
18 |
20 |
+11.11% |
838,000 |
2009/2/2 |
20 |
20 |
18 |
18 |
-10.00% |
499,000 |
2009/1/30 |
20 |
20 |
20 |
20 |
+0.00% |
459,000 |
2009/1/29 |
21 |
21 |
20 |
20 |
+0.00% |
182,000 |
2009/1/28 |
21 |
21 |
20 |
20 |
-4.76% |
587,000 |
2009/1/27 |
20 |
21 |
19 |
21 |
+5.00% |
989,000 |
2009/1/26 |
21 |
22 |
20 |
20 |
-23.08% |
1,807,000 |
2009/1/23 |
26 |
26 |
26 |
26 |
-3.70% |
190,000 |
2009/1/22 |
26 |
27 |
26 |
27 |
+3.85% |
111,000 |
2009/1/21 |
26 |
26 |
25 |
26 |
+0.00% |
606,000 |
2009/1/20 |
27 |
27 |
26 |
26 |
-3.70% |
242,000 |
2009/1/19 |
28 |
28 |
27 |
27 |
-3.57% |
781,000 |
2009/1/16 |
27 |
28 |
26 |
28 |
+7.69% |
556,000 |
2009/1/15 |
26 |
27 |
26 |
26 |
-3.70% |
575,000 |
2009/1/14 |
29 |
29 |
26 |
27 |
-3.57% |
843,000 |
2009/1/13 |
30 |
30 |
28 |
28 |
-3.45% |
658,000 |
2009/1/9 |
28 |
29 |
28 |
29 |
+3.57% |
412,000 |
2009/1/8 |
29 |
29 |
28 |
28 |
-3.45% |
849,000 |
2009/1/7 |
28 |
30 |
28 |
29 |
+3.57% |
1,160,000 |
2009/1/6 |
27 |
28 |
27 |
28 |
+3.70% |
390,000 |
2009/1/5 |
27 |
28 |
26 |
27 |
+3.85% |
167,000 |
2008/12/30 |
27 |
27 |
26 |
26 |
-3.70% |
167,000 |
2008/12/29 |
27 |
27 |
26 |
27 |
+0.00% |
350,000 |
2008/12/26 |
26 |
27 |
25 |
27 |
+3.85% |
402,000 |
2008/12/25 |
26 |
27 |
26 |
26 |
-3.70% |
461,000 |
2008/12/24 |
26 |
27 |
25 |
27 |
+3.85% |
898,000 |
2008/12/22 |
27 |
27 |
26 |
26 |
+0.00% |
716,000 |
2008/12/19 |
27 |
27 |
26 |
26 |
+0.00% |
746,000 |
2008/12/18 |
27 |
27 |
26 |
26 |
-3.70% |
884,000 |
2008/12/17 |
27 |
28 |
25 |
27 |
+3.85% |
1,698,000 |
2008/12/16 |
26 |
27 |
25 |
26 |
+0.00% |
1,208,000 |
2008/12/15 |
25 |
27 |
25 |
26 |
+8.33% |
1,505,000 |
2008/12/12 |
25 |
25 |
24 |
24 |
-4.00% |
950,000 |
2008/12/11 |
25 |
25 |
24 |
25 |
+0.00% |
641,000 |
2008/12/10 |
24 |
25 |
24 |
25 |
+4.17% |
653,000 |
2008/12/9 |
26 |
26 |
24 |
24 |
-7.69% |
892,000 |
2008/12/8 |
25 |
26 |
24 |
26 |
+8.33% |
796,000 |
2008/12/5 |
25 |
25 |
24 |
24 |
+0.00% |
376,000 |
2008/12/4 |
25 |
25 |
24 |
24 |
-7.69% |
260,000 |
2008/12/3 |
25 |
26 |
25 |
26 |
+8.33% |
307,000 |
2008/12/2 |
24 |
25 |
24 |
24 |
-7.69% |
772,000 |
2008/12/1 |
27 |
28 |
25 |
26 |
-3.70% |
426,000 |
2008/11/28 |
29 |
29 |
27 |
27 |
-3.57% |
349,000 |
2008/11/27 |
29 |
30 |
28 |
28 |
-3.45% |
554,000 |
2008/11/26 |
30 |
30 |
29 |
29 |
-3.33% |
418,000 |
2008/11/25 |
30 |
30 |
28 |
30 |
+3.45% |
408,000 |
2008/11/21 |
28 |
29 |
28 |
29 |
+3.57% |
235,000 |
2008/11/20 |
28 |
30 |
28 |
28 |
-9.68% |
267,000 |
2008/11/19 |
33 |
33 |
29 |
31 |
+0.00% |
583,000 |
2008/11/18 |
32 |
33 |
31 |
31 |
-3.12% |
98,000 |
2008/11/17 |
33 |
33 |
32 |
32 |
+3.23% |
241,000 |
2008/11/14 |
32 |
33 |
30 |
31 |
+0.00% |
218,000 |
2008/11/13 |
30 |
32 |
30 |
31 |
+0.00% |
179,000 |
2008/11/12 |
31 |
32 |
30 |
31 |
+0.00% |
303,000 |
2008/11/11 |
32 |
32 |
31 |
31 |
-3.12% |
297,000 |
2008/11/10 |
31 |
33 |
31 |
32 |
+3.23% |
430,000 |
2008/11/7 |
30 |
32 |
29 |
31 |
+3.33% |
315,000 |
2008/11/6 |
31 |
33 |
30 |
30 |
-11.76% |
401,000 |
2008/11/5 |
30 |
34 |
29 |
34 |
+13.33% |
762,000 |
2008/11/4 |
29 |
30 |
29 |
30 |
+3.45% |
142,000 |
2008/10/31 |
30 |
30 |
28 |
29 |
+0.00% |
295,000 |
2008/10/30 |
30 |
30 |
28 |
29 |
-3.33% |
271,000 |
2008/10/29 |
30 |
30 |
28 |
30 |
+3.45% |
301,000 |
2008/10/28 |
28 |
29 |
26 |
29 |
+3.57% |
377,000 |
2008/10/27 |
27 |
28 |
26 |
28 |
+3.70% |
317,000 |
2008/10/24 |
27 |
29 |
27 |
27 |
-6.90% |
271,000 |
2008/10/23 |
28 |
29 |
27 |
29 |
+0.00% |
558,000 |
2008/10/22 |
29 |
30 |
29 |
29 |
-6.45% |
287,000 |
2008/10/21 |
30 |
31 |
30 |
31 |
+6.90% |
191,000 |
2008/10/20 |
29 |
29 |
28 |
29 |
-3.33% |
168,000 |
2008/10/17 |
30 |
31 |
28 |
30 |
+11.11% |
332,000 |
2008/10/16 |
27 |
29 |
26 |
27 |
-10.00% |
342,000 |
2008/10/15 |
32 |
32 |
29 |
30 |
-6.25% |
447,000 |
2008/10/14 |
30 |
32 |
28 |
32 |
+23.08% |
807,000 |
2008/10/10 |
25 |
26 |
25 |
26 |
+0.00% |
523,000 |
2008/10/9 |
25 |
29 |
25 |
26 |
+4.00% |
480,000 |
2008/10/8 |
24 |
26 |
24 |
25 |
-3.85% |
541,000 |
2008/10/7 |
24 |
27 |
23 |
26 |
-3.70% |
555,000 |
2008/10/6 |
30 |
31 |
27 |
27 |
-15.62% |
554,000 |
2008/10/3 |
32 |
33 |
31 |
32 |
+0.00% |
346,000 |
2008/10/2 |
34 |
34 |
32 |
32 |
-5.88% |
303,000 |
2008/10/1 |
34 |
35 |
33 |
34 |
-2.86% |
291,000 |
2008/9/30 |
32 |
35 |
32 |
35 |
+0.00% |
285,000 |
2008/9/29 |
36 |
36 |
34 |
35 |
+2.94% |
500,000 |
2008/9/26 |
36 |
36 |
34 |
34 |
-8.11% |
675,000 |
2008/9/25 |
37 |
37 |
36 |
37 |
+0.00% |
140,000 |
2008/9/24 |
36 |
37 |
36 |
37 |
+0.00% |
223,000 |
2008/9/22 |
37 |
39 |
36 |
37 |
+5.71% |
590,000 |
2008/9/19 |
36 |
37 |
35 |
35 |
-2.78% |
315,000 |
2008/9/18 |
35 |
36 |
34 |
36 |
+0.00% |
705,000 |
2008/9/17 |
37 |
38 |
36 |
36 |
+2.86% |
429,000 |
2008/9/16 |
33 |
37 |
31 |
35 |
-2.78% |
1,016,000 |
2008/9/12 |
38 |
38 |
35 |
36 |
+5.88% |
928,000 |
2008/9/11 |
34 |
37 |
33 |
34 |
+0.00% |
724,000 |
2008/9/10 |
32 |
34 |
31 |
34 |
+3.03% |
598,000 |
2008/9/9 |
34 |
34 |
32 |
33 |
-2.94% |
521,000 |
2008/9/8 |
30 |
34 |
30 |
34 |
+17.24% |
1,190,000 |
2008/9/5 |
26 |
31 |
25 |
29 |
+3.57% |
1,392,000 |
2008/9/4 |
31 |
32 |
28 |
28 |
-9.68% |
788,000 |
2008/9/3 |
32 |
33 |
31 |
31 |
-6.06% |
776,000 |
2008/9/2 |
35 |
36 |
32 |
33 |
-8.33% |
946,000 |
2008/9/1 |
38 |
38 |
35 |
36 |
-7.69% |
482,000 |
2008/8/29 |
39 |
39 |
38 |
39 |
+2.63% |
348,000 |
2008/8/28 |
39 |
39 |
38 |
38 |
+0.00% |
330,000 |
2008/8/27 |
39 |
39 |
37 |
38 |
-5.00% |
596,000 |
2008/8/26 |
40 |
40 |
39 |
40 |
+0.00% |
207,000 |
|