日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/12/12 |
1 |
1 |
1 |
1 |
+0.00% |
566,600 |
2008/12/11 |
1 |
2 |
1 |
1 |
-50.00% |
1,808,200 |
2008/12/10 |
2 |
2 |
1 |
2 |
+0.00% |
396,200 |
2008/12/9 |
1 |
2 |
1 |
2 |
+0.00% |
281,000 |
2008/12/8 |
2 |
2 |
1 |
2 |
+0.00% |
291,300 |
2008/12/5 |
2 |
2 |
1 |
2 |
+100.00% |
631,700 |
2008/12/4 |
3 |
3 |
1 |
1 |
-66.67% |
1,202,600 |
2008/12/3 |
3 |
4 |
2 |
3 |
-25.00% |
1,366,800 |
2008/12/2 |
5 |
5 |
3 |
4 |
+0.00% |
587,600 |
2008/12/1 |
5 |
7 |
4 |
4 |
+0.00% |
1,177,000 |
2008/11/28 |
6 |
7 |
4 |
4 |
-33.33% |
1,263,700 |
2008/11/27 |
7 |
7 |
5 |
6 |
-14.29% |
998,000 |
2008/11/26 |
7 |
8 |
6 |
7 |
+0.00% |
1,108,100 |
2008/11/25 |
9 |
10 |
7 |
7 |
-12.50% |
1,046,500 |
2008/11/21 |
10 |
11 |
8 |
8 |
-27.27% |
1,957,000 |
2008/11/20 |
14 |
15 |
9 |
11 |
-31.25% |
2,762,600 |
2008/11/19 |
22 |
24 |
13 |
16 |
-15.79% |
5,331,100 |
2008/11/18 |
12 |
21 |
9 |
19 |
+11.76% |
8,298,400 |
2008/11/17 |
17 |
17 |
17 |
17 |
-63.83% |
3,800 |
2008/11/14 |
55 |
59 |
45 |
47 |
-37.33% |
460,700 |
2008/11/13 |
87 |
87 |
64 |
75 |
-18.48% |
28,400 |
2008/11/12 |
88 |
95 |
73 |
92 |
-1.08% |
20,600 |
2008/11/11 |
88 |
93 |
88 |
93 |
-7.00% |
1,900 |
2008/11/10 |
93 |
100 |
93 |
100 |
+6.38% |
27,300 |
2008/11/7 |
95 |
95 |
87 |
94 |
-9.62% |
16,700 |
2008/11/6 |
99 |
104 |
91 |
104 |
-0.95% |
9,200 |
2008/11/5 |
100 |
105 |
100 |
105 |
-2.78% |
1,700 |
2008/10/31 |
100 |
108 |
100 |
108 |
+0.00% |
200 |
2008/10/30 |
106 |
108 |
106 |
108 |
+1.89% |
1,300 |
2008/10/29 |
102 |
106 |
102 |
106 |
+3.92% |
600 |
2008/10/28 |
97 |
102 |
97 |
102 |
+0.00% |
8,700 |
2008/10/27 |
98 |
105 |
97 |
102 |
+5.15% |
23,300 |
2008/10/24 |
95 |
110 |
95 |
97 |
+2.11% |
11,500 |
2008/10/23 |
95 |
125 |
86 |
95 |
+0.00% |
18,300 |
2008/10/22 |
90 |
95 |
90 |
95 |
-5.00% |
300 |
2008/10/21 |
100 |
100 |
100 |
100 |
+1.01% |
500 |
2008/10/20 |
99 |
99 |
99 |
99 |
+0.00% |
1,600 |
2008/10/17 |
90 |
99 |
90 |
99 |
+4.21% |
8,900 |
2008/10/16 |
95 |
96 |
95 |
95 |
+0.00% |
1,500 |
2008/10/15 |
99 |
99 |
89 |
95 |
+0.00% |
1,800 |
2008/10/14 |
100 |
100 |
90 |
95 |
-5.00% |
11,200 |
2008/10/10 |
100 |
100 |
99 |
100 |
-5.66% |
3,200 |
2008/10/9 |
96 |
106 |
96 |
106 |
+0.95% |
3,800 |
2008/10/8 |
100 |
105 |
95 |
105 |
-2.78% |
2,400 |
2008/10/7 |
95 |
108 |
76 |
108 |
+2.86% |
4,500 |
2008/10/6 |
119 |
119 |
95 |
105 |
-13.93% |
4,200 |
2008/10/3 |
123 |
123 |
122 |
122 |
-9.63% |
500 |
2008/10/2 |
130 |
135 |
121 |
135 |
+0.00% |
1,300 |
2008/10/1 |
125 |
135 |
121 |
135 |
+12.50% |
7,300 |
2008/9/30 |
137 |
137 |
120 |
120 |
-17.24% |
8,900 |
2008/9/29 |
141 |
145 |
133 |
145 |
+0.00% |
8,600 |
2008/9/26 |
142 |
145 |
130 |
145 |
+2.11% |
15,600 |
2008/9/25 |
131 |
145 |
130 |
142 |
+9.23% |
18,600 |
2008/9/24 |
141 |
141 |
130 |
130 |
-5.11% |
13,000 |
2008/9/22 |
164 |
164 |
135 |
137 |
-16.97% |
4,900 |
2008/9/19 |
141 |
165 |
141 |
165 |
+6.45% |
14,800 |
2008/9/18 |
155 |
155 |
155 |
155 |
-2.52% |
200 |
2008/9/17 |
159 |
159 |
140 |
159 |
+6.00% |
1,700 |
2008/9/16 |
130 |
150 |
130 |
150 |
-13.79% |
1,100 |
2008/9/12 |
165 |
175 |
165 |
174 |
+5.45% |
4,900 |
2008/9/11 |
150 |
165 |
150 |
165 |
+0.00% |
2,300 |
2008/9/10 |
142 |
165 |
135 |
165 |
+3.12% |
12,000 |
2008/9/9 |
145 |
160 |
140 |
160 |
+14.29% |
11,400 |
2008/9/8 |
135 |
140 |
127 |
140 |
-12.50% |
5,100 |
2008/9/5 |
125 |
160 |
121 |
160 |
+22.14% |
23,400 |
2008/9/4 |
129 |
131 |
127 |
131 |
+9.17% |
2,500 |
2008/9/3 |
131 |
131 |
118 |
120 |
+8.11% |
4,600 |
2008/9/2 |
128 |
128 |
100 |
111 |
-20.71% |
12,600 |
2008/9/1 |
129 |
148 |
125 |
140 |
+6.87% |
3,000 |
2008/8/29 |
129 |
133 |
126 |
131 |
-2.24% |
4,200 |
2008/8/28 |
150 |
151 |
105 |
134 |
-13.55% |
27,100 |
2008/8/27 |
180 |
180 |
149 |
155 |
-16.22% |
10,800 |
2008/8/26 |
176 |
195 |
175 |
185 |
+5.71% |
14,500 |
2008/8/25 |
146 |
180 |
146 |
175 |
+19.86% |
9,200 |
2008/8/22 |
168 |
168 |
145 |
146 |
-13.10% |
17,900 |
2008/8/21 |
121 |
169 |
121 |
168 |
+41.18% |
39,200 |
2008/8/20 |
101 |
120 |
101 |
119 |
+17.82% |
7,000 |
2008/8/19 |
103 |
105 |
89 |
101 |
+14.77% |
23,100 |
2008/8/18 |
92 |
98 |
77 |
88 |
-26.67% |
59,700 |
2008/8/15 |
120 |
130 |
120 |
120 |
-40.00% |
50,300 |
2008/8/14 |
215 |
220 |
200 |
200 |
-28.57% |
7,700 |
2008/8/12 |
252 |
280 |
252 |
280 |
+0.00% |
400 |
2008/8/11 |
286 |
286 |
280 |
280 |
-1.75% |
2,600 |
2008/8/8 |
260 |
285 |
260 |
285 |
+1.79% |
300 |
2008/8/6 |
279 |
284 |
279 |
280 |
-0.36% |
1,700 |
2008/8/5 |
281 |
281 |
281 |
281 |
+0.00% |
600 |
2008/8/4 |
281 |
281 |
281 |
281 |
+0.00% |
4,500 |
2008/8/1 |
281 |
281 |
281 |
281 |
-3.10% |
1,700 |
2008/7/30 |
290 |
298 |
290 |
290 |
+0.00% |
2,300 |
2008/7/29 |
290 |
290 |
290 |
290 |
+0.00% |
2,000 |
2008/7/28 |
290 |
290 |
290 |
290 |
+0.00% |
5,900 |
2008/7/25 |
300 |
300 |
290 |
290 |
-3.33% |
19,600 |
2008/7/24 |
305 |
305 |
300 |
300 |
+0.67% |
1,800 |
2008/7/23 |
282 |
298 |
282 |
298 |
+6.05% |
2,600 |
2008/7/22 |
304 |
304 |
281 |
281 |
-9.35% |
1,400 |
2008/7/18 |
300 |
310 |
300 |
310 |
+3.33% |
1,400 |
2008/7/17 |
295 |
300 |
295 |
300 |
+1.69% |
2,900 |
2008/7/16 |
295 |
295 |
295 |
295 |
-1.67% |
3,000 |
2008/7/15 |
310 |
310 |
280 |
300 |
-3.23% |
4,900 |
2008/7/14 |
325 |
325 |
310 |
310 |
-1.59% |
3,400 |
2008/7/11 |
320 |
320 |
315 |
315 |
-1.56% |
6,200 |
2008/7/10 |
325 |
325 |
320 |
320 |
-7.25% |
4,600 |
2008/7/8 |
350 |
350 |
345 |
345 |
+7.81% |
3,400 |
2008/7/7 |
319 |
320 |
319 |
320 |
+0.00% |
3,100 |
2008/7/4 |
330 |
330 |
320 |
320 |
-3.03% |
5,700 |
2008/7/3 |
339 |
339 |
330 |
330 |
-4.90% |
2,300 |
2008/7/2 |
347 |
347 |
347 |
347 |
-0.29% |
400 |
2008/7/1 |
350 |
350 |
348 |
348 |
-3.33% |
1,600 |
2008/6/30 |
360 |
360 |
355 |
360 |
+0.00% |
4,800 |
2008/6/27 |
351 |
360 |
351 |
360 |
-4.00% |
600 |
2008/6/25 |
378 |
378 |
375 |
375 |
-0.79% |
4,900 |
2008/6/24 |
369 |
378 |
369 |
378 |
+2.44% |
200 |
2008/6/23 |
369 |
369 |
369 |
369 |
-0.27% |
300 |
2008/6/20 |
363 |
370 |
363 |
370 |
+2.21% |
800 |
2008/6/19 |
363 |
378 |
362 |
362 |
+0.00% |
800 |
2008/6/18 |
360 |
362 |
360 |
362 |
+3.43% |
200 |
2008/6/17 |
370 |
370 |
350 |
350 |
-5.41% |
1,200 |
2008/6/16 |
370 |
370 |
370 |
370 |
+0.00% |
500 |
2008/6/13 |
380 |
380 |
369 |
370 |
-2.63% |
3,700 |
2008/6/12 |
375 |
380 |
375 |
380 |
+1.88% |
200 |
2008/6/10 |
374 |
374 |
370 |
373 |
-0.27% |
1,600 |
2008/6/9 |
374 |
374 |
374 |
374 |
+2.19% |
100 |
2008/6/6 |
381 |
381 |
365 |
366 |
-3.68% |
10,000 |
|