日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/9/29 |
1 |
1 |
1 |
1 |
+0.00% |
46,900 |
2008/9/26 |
1 |
1 |
1 |
1 |
+0.00% |
32,900 |
2008/9/25 |
1 |
1 |
1 |
1 |
+0.00% |
18,400 |
2008/9/24 |
1 |
1 |
1 |
1 |
+0.00% |
68,600 |
2008/9/22 |
1 |
1 |
1 |
1 |
+0.00% |
74,700 |
2008/9/19 |
1 |
1 |
1 |
1 |
+0.00% |
36,200 |
2008/9/18 |
1 |
1 |
1 |
1 |
+0.00% |
30,900 |
2008/9/17 |
1 |
1 |
1 |
1 |
+0.00% |
126,900 |
2008/9/16 |
1 |
1 |
1 |
1 |
+0.00% |
1,960,400 |
2008/9/12 |
1 |
1 |
1 |
1 |
+0.00% |
62,900 |
2008/9/11 |
1 |
1 |
1 |
1 |
+0.00% |
215,200 |
2008/9/10 |
1 |
1 |
1 |
1 |
+0.00% |
219,700 |
2008/9/9 |
1 |
1 |
1 |
1 |
+0.00% |
1,050,400 |
2008/9/8 |
1 |
1 |
1 |
1 |
+0.00% |
1,129,000 |
2008/9/5 |
1 |
1 |
1 |
1 |
+0.00% |
453,700 |
2008/9/4 |
1 |
1 |
1 |
1 |
+0.00% |
585,900 |
2008/9/3 |
1 |
1 |
1 |
1 |
+0.00% |
3,239,900 |
2008/9/2 |
1 |
1 |
1 |
1 |
+0.00% |
11,167,500 |
2008/9/1 |
1 |
2 |
1 |
1 |
-50.00% |
248,930,900 |
2008/8/29 |
2 |
3 |
1 |
2 |
-33.33% |
109,521,000 |
2008/8/28 |
3 |
3 |
2 |
3 |
+0.00% |
11,792,800 |
2008/8/27 |
3 |
3 |
2 |
3 |
+0.00% |
4,698,000 |
2008/8/26 |
2 |
3 |
1 |
3 |
+50.00% |
29,311,500 |
2008/8/25 |
2 |
2 |
1 |
2 |
+0.00% |
27,515,700 |
2008/8/22 |
2 |
2 |
1 |
2 |
+100.00% |
23,746,600 |
2008/8/21 |
2 |
2 |
1 |
1 |
+0.00% |
24,139,800 |
2008/8/20 |
2 |
3 |
1 |
1 |
-66.67% |
109,798,900 |
2008/8/19 |
3 |
3 |
2 |
3 |
+0.00% |
3,825,400 |
2008/8/18 |
3 |
3 |
2 |
3 |
+50.00% |
7,304,000 |
2008/8/15 |
2 |
3 |
1 |
2 |
+0.00% |
48,275,100 |
2008/8/14 |
3 |
3 |
1 |
2 |
-33.33% |
116,687,900 |
2008/8/13 |
3 |
3 |
2 |
3 |
+0.00% |
4,930,100 |
2008/8/12 |
3 |
3 |
2 |
3 |
+50.00% |
20,173,600 |
2008/8/11 |
3 |
4 |
2 |
2 |
-50.00% |
28,068,000 |
2008/8/8 |
3 |
4 |
2 |
4 |
+0.00% |
37,260,000 |
2008/8/7 |
5 |
5 |
3 |
4 |
-20.00% |
28,193,200 |
2008/8/6 |
4 |
5 |
4 |
5 |
+25.00% |
7,992,600 |
2008/8/5 |
4 |
4 |
3 |
4 |
+0.00% |
20,829,800 |
2008/8/4 |
5 |
5 |
3 |
4 |
-33.33% |
25,455,800 |
2008/8/1 |
7 |
7 |
4 |
6 |
-25.00% |
28,374,700 |
2008/7/31 |
8 |
8 |
7 |
8 |
+0.00% |
718,900 |
2008/7/30 |
8 |
8 |
7 |
8 |
+0.00% |
1,814,700 |
2008/7/29 |
8 |
8 |
7 |
8 |
+0.00% |
3,087,700 |
2008/7/28 |
8 |
9 |
8 |
8 |
+0.00% |
1,026,000 |
2008/7/25 |
8 |
9 |
8 |
8 |
-11.11% |
1,469,400 |
2008/7/24 |
8 |
9 |
8 |
9 |
+0.00% |
675,400 |
2008/7/23 |
8 |
9 |
7 |
9 |
+12.50% |
2,854,900 |
2008/7/22 |
8 |
8 |
7 |
8 |
+14.29% |
2,026,600 |
2008/7/18 |
8 |
8 |
7 |
7 |
-12.50% |
675,000 |
2008/7/17 |
8 |
9 |
7 |
8 |
+0.00% |
694,000 |
2008/7/16 |
8 |
9 |
7 |
8 |
+0.00% |
1,760,500 |
2008/7/15 |
8 |
9 |
7 |
8 |
-11.11% |
3,153,600 |
2008/7/14 |
8 |
9 |
8 |
9 |
+0.00% |
801,100 |
2008/7/11 |
10 |
10 |
8 |
9 |
+0.00% |
2,357,200 |
2008/7/10 |
8 |
10 |
8 |
9 |
+0.00% |
6,057,700 |
2008/7/9 |
9 |
9 |
7 |
9 |
-10.00% |
6,951,400 |
2008/7/8 |
7 |
10 |
7 |
10 |
+25.00% |
8,906,500 |
2008/7/7 |
7 |
8 |
6 |
8 |
+14.29% |
4,852,400 |
2008/7/4 |
8 |
8 |
7 |
7 |
+0.00% |
1,198,900 |
2008/7/3 |
7 |
8 |
7 |
7 |
+0.00% |
1,667,000 |
2008/7/2 |
8 |
8 |
7 |
7 |
-12.50% |
994,500 |
2008/7/1 |
7 |
8 |
7 |
8 |
+0.00% |
817,400 |
2008/6/30 |
7 |
8 |
7 |
8 |
+0.00% |
840,900 |
2008/6/27 |
8 |
8 |
7 |
8 |
+0.00% |
1,425,900 |
2008/6/26 |
8 |
9 |
7 |
8 |
-11.11% |
4,195,600 |
2008/6/25 |
9 |
9 |
7 |
9 |
+0.00% |
6,410,400 |
2008/6/24 |
8 |
9 |
8 |
9 |
+12.50% |
2,205,800 |
2008/6/23 |
9 |
9 |
8 |
8 |
-20.00% |
16,905,400 |
2008/6/20 |
9 |
10 |
9 |
10 |
+11.11% |
709,700 |
2008/6/19 |
9 |
10 |
9 |
9 |
+0.00% |
543,900 |
2008/6/18 |
10 |
10 |
9 |
9 |
-10.00% |
471,000 |
2008/6/17 |
10 |
10 |
9 |
10 |
+0.00% |
412,600 |
2008/6/16 |
10 |
10 |
9 |
10 |
+0.00% |
3,617,200 |
2008/6/13 |
10 |
10 |
9 |
10 |
+0.00% |
733,400 |
2008/6/12 |
10 |
10 |
9 |
10 |
+0.00% |
1,012,900 |
2008/6/11 |
10 |
10 |
9 |
10 |
+0.00% |
3,277,700 |
2008/6/10 |
10 |
11 |
9 |
10 |
-9.09% |
4,659,500 |
2008/6/9 |
10 |
11 |
9 |
11 |
+0.00% |
8,688,500 |
2008/6/6 |
10 |
11 |
10 |
11 |
+0.00% |
1,959,400 |
2008/6/5 |
10 |
11 |
10 |
11 |
+0.00% |
1,799,900 |
2008/6/4 |
10 |
11 |
10 |
11 |
+0.00% |
3,095,800 |
2008/6/3 |
10 |
11 |
10 |
11 |
+10.00% |
1,728,300 |
2008/6/2 |
10 |
11 |
10 |
10 |
-9.09% |
2,384,800 |
2008/5/30 |
10 |
11 |
10 |
11 |
+10.00% |
1,139,100 |
2008/5/29 |
11 |
11 |
10 |
10 |
-9.09% |
2,992,600 |
2008/5/28 |
11 |
12 |
10 |
11 |
+0.00% |
4,042,300 |
2008/5/27 |
12 |
12 |
10 |
11 |
-8.33% |
13,426,100 |
2008/5/26 |
11 |
12 |
11 |
12 |
-7.69% |
3,814,400 |
2008/5/23 |
12 |
13 |
11 |
13 |
+0.00% |
2,767,400 |
2008/5/22 |
12 |
13 |
11 |
13 |
+8.33% |
2,970,000 |
2008/5/21 |
13 |
13 |
11 |
12 |
-7.69% |
9,177,400 |
2008/5/20 |
12 |
13 |
12 |
13 |
+8.33% |
3,816,800 |
2008/5/19 |
13 |
13 |
11 |
12 |
-7.69% |
7,479,000 |
2008/5/16 |
11 |
13 |
11 |
13 |
+8.33% |
17,003,400 |
2008/5/15 |
11 |
12 |
11 |
12 |
+0.00% |
1,401,200 |
2008/5/14 |
11 |
12 |
11 |
12 |
+0.00% |
1,764,400 |
2008/5/13 |
11 |
12 |
11 |
12 |
+9.09% |
1,482,600 |
2008/5/12 |
11 |
12 |
10 |
11 |
+0.00% |
3,077,900 |
2008/5/9 |
11 |
12 |
11 |
11 |
-8.33% |
3,853,300 |
2008/5/8 |
11 |
12 |
10 |
12 |
+0.00% |
11,658,200 |
2008/5/7 |
11 |
12 |
10 |
12 |
+9.09% |
7,521,400 |
2008/5/2 |
11 |
11 |
10 |
11 |
+0.00% |
3,004,300 |
2008/5/1 |
11 |
12 |
11 |
11 |
-8.33% |
6,545,100 |
2008/4/30 |
12 |
12 |
11 |
12 |
+0.00% |
3,370,300 |
2008/4/28 |
11 |
12 |
11 |
12 |
+0.00% |
3,238,600 |
2008/4/25 |
11 |
12 |
11 |
12 |
+9.09% |
10,407,900 |
2008/4/24 |
12 |
12 |
11 |
11 |
+0.00% |
5,917,500 |
2008/4/23 |
13 |
14 |
11 |
11 |
-15.38% |
30,740,000 |
2008/4/22 |
11 |
13 |
10 |
13 |
+18.18% |
26,365,500 |
2008/4/21 |
11 |
11 |
10 |
11 |
+0.00% |
1,340,200 |
2008/4/18 |
10 |
11 |
10 |
11 |
+0.00% |
1,550,400 |
2008/4/17 |
10 |
11 |
10 |
11 |
+0.00% |
9,507,900 |
2008/4/16 |
11 |
11 |
10 |
11 |
+0.00% |
13,259,700 |
2008/4/15 |
11 |
11 |
10 |
11 |
+0.00% |
1,712,000 |
2008/4/14 |
11 |
12 |
10 |
11 |
+0.00% |
5,406,200 |
2008/4/11 |
11 |
12 |
11 |
11 |
+0.00% |
1,181,400 |
2008/4/10 |
11 |
12 |
10 |
11 |
+0.00% |
4,057,400 |
2008/4/9 |
11 |
12 |
10 |
11 |
-8.33% |
4,593,900 |
2008/4/8 |
12 |
12 |
10 |
12 |
+0.00% |
10,637,900 |
2008/4/7 |
11 |
12 |
10 |
12 |
+0.00% |
11,928,100 |
2008/4/4 |
11 |
12 |
10 |
12 |
+0.00% |
26,668,300 |
2008/4/3 |
12 |
13 |
11 |
12 |
+0.00% |
12,130,800 |
2008/4/2 |
12 |
13 |
11 |
12 |
-7.69% |
8,155,800 |
|