日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/12/24 |
970 |
1,089 |
970 |
1,000 |
-17.36% |
310 |
2008/12/22 |
1,009 |
1,210 |
999 |
1,210 |
+19.80% |
1,420 |
2008/12/19 |
1,030 |
1,060 |
990 |
1,010 |
-5.61% |
2,100 |
2008/12/18 |
1,130 |
1,130 |
1,060 |
1,070 |
-8.55% |
860 |
2008/12/17 |
1,070 |
1,200 |
1,070 |
1,170 |
+7.34% |
3,020 |
2008/12/16 |
1,099 |
1,100 |
1,039 |
1,090 |
-16.15% |
1,710 |
2008/12/15 |
1,330 |
1,370 |
1,300 |
1,300 |
-3.70% |
870 |
2008/12/12 |
1,360 |
1,360 |
1,350 |
1,350 |
-14.07% |
2,170 |
2008/12/11 |
1,601 |
1,601 |
1,571 |
1,571 |
-1.87% |
200 |
2008/12/10 |
1,390 |
1,601 |
1,300 |
1,601 |
+6.73% |
1,730 |
2008/12/9 |
1,500 |
1,500 |
1,500 |
1,500 |
+32.74% |
70 |
2008/12/8 |
1,300 |
1,300 |
1,130 |
1,130 |
-12.40% |
730 |
2008/12/5 |
1,290 |
1,290 |
1,290 |
1,290 |
-0.77% |
350 |
2008/11/28 |
1,300 |
1,300 |
1,300 |
1,300 |
+8.33% |
100 |
2008/11/27 |
1,200 |
1,200 |
1,200 |
1,200 |
+4.35% |
20 |
2008/11/26 |
1,310 |
1,310 |
1,150 |
1,150 |
-8.00% |
430 |
2008/11/25 |
1,080 |
1,250 |
1,080 |
1,250 |
+52.44% |
200 |
2008/11/21 |
820 |
820 |
820 |
820 |
-19.53% |
1,770 |
2008/11/20 |
1,019 |
1,019 |
1,019 |
1,019 |
-27.21% |
1,170 |
2008/11/19 |
1,400 |
1,400 |
1,400 |
1,400 |
-15.15% |
400 |
2008/11/14 |
1,250 |
1,650 |
1,250 |
1,650 |
+13.79% |
100 |
2008/11/13 |
1,450 |
1,450 |
1,450 |
1,450 |
-17.14% |
90 |
2008/11/12 |
1,750 |
1,750 |
1,750 |
1,750 |
-4.37% |
40 |
2008/11/10 |
1,830 |
1,830 |
1,830 |
1,830 |
+0.00% |
100 |
2008/11/7 |
1,830 |
1,830 |
1,830 |
1,830 |
-6.63% |
520 |
2008/11/5 |
2,260 |
2,260 |
1,960 |
1,960 |
+3.16% |
210 |
2008/11/4 |
1,800 |
1,900 |
1,800 |
1,900 |
+0.00% |
190 |
2008/10/31 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
30 |
2008/10/30 |
1,900 |
1,900 |
1,900 |
1,900 |
+18.75% |
10 |
2008/10/29 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
10 |
2008/10/27 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
10 |
2008/10/24 |
1,800 |
1,800 |
1,600 |
1,600 |
-15.79% |
70 |
2008/10/23 |
1,900 |
1,900 |
1,900 |
1,900 |
-13.64% |
40 |
2008/10/21 |
2,200 |
2,200 |
2,200 |
2,200 |
+15.79% |
150 |
2008/10/17 |
1,870 |
1,900 |
1,780 |
1,900 |
+0.00% |
510 |
2008/10/16 |
1,900 |
1,900 |
1,900 |
1,900 |
-9.52% |
160 |
2008/10/15 |
2,150 |
2,150 |
2,050 |
2,100 |
+5.00% |
1,570 |
2008/10/14 |
1,850 |
2,000 |
1,850 |
2,000 |
+42.86% |
1,010 |
2008/10/10 |
1,330 |
1,400 |
1,330 |
1,400 |
-22.22% |
550 |
2008/10/9 |
1,800 |
1,800 |
1,800 |
1,800 |
-13.88% |
20 |
2008/10/8 |
2,090 |
2,090 |
2,090 |
2,090 |
-11.25% |
70 |
2008/10/7 |
2,355 |
2,355 |
2,355 |
2,355 |
-15.89% |
110 |
2008/10/6 |
2,875 |
2,875 |
2,800 |
2,800 |
-2.61% |
30 |
2008/10/3 |
2,800 |
2,875 |
2,800 |
2,875 |
+2.68% |
50 |
2008/10/2 |
2,800 |
2,800 |
2,800 |
2,800 |
+3.90% |
30 |
2008/10/1 |
2,695 |
2,695 |
2,695 |
2,695 |
+11.83% |
20 |
2008/9/30 |
2,410 |
2,410 |
2,410 |
2,410 |
-14.23% |
10 |
2008/9/29 |
2,800 |
2,810 |
2,800 |
2,810 |
+3.31% |
30 |
2008/9/26 |
3,000 |
3,000 |
2,720 |
2,720 |
-10.23% |
60 |
2008/9/25 |
3,030 |
3,030 |
3,030 |
3,030 |
-3.19% |
250 |
2008/9/24 |
3,130 |
3,130 |
2,900 |
3,130 |
-0.63% |
220 |
2008/9/22 |
3,000 |
3,150 |
3,000 |
3,150 |
+43.18% |
140 |
2008/9/19 |
2,055 |
2,200 |
2,055 |
2,200 |
-9.65% |
680 |
2008/9/18 |
2,435 |
2,435 |
2,435 |
2,435 |
+5.87% |
150 |
2008/9/17 |
2,500 |
2,500 |
2,260 |
2,300 |
+21.69% |
1,200 |
2008/9/16 |
2,400 |
2,400 |
1,700 |
1,890 |
-21.25% |
1,360 |
2008/9/12 |
2,400 |
2,400 |
2,400 |
2,400 |
-11.11% |
1,200 |
2008/9/11 |
2,800 |
2,800 |
2,700 |
2,700 |
-7.22% |
760 |
2008/9/10 |
2,900 |
2,910 |
2,900 |
2,910 |
-3.00% |
160 |
2008/9/9 |
2,910 |
3,000 |
2,910 |
3,000 |
-6.25% |
20 |
2008/9/8 |
3,200 |
3,200 |
3,200 |
3,200 |
+4.58% |
260 |
2008/9/5 |
3,060 |
3,060 |
3,060 |
3,060 |
+3.73% |
100 |
2008/9/4 |
3,000 |
3,000 |
2,950 |
2,950 |
+9.26% |
360 |
2008/8/27 |
2,700 |
2,700 |
2,700 |
2,700 |
-3.05% |
150 |
2008/8/26 |
2,785 |
2,785 |
2,785 |
2,785 |
+5.09% |
350 |
2008/8/25 |
2,750 |
2,750 |
2,650 |
2,650 |
-11.67% |
1,600 |
2008/8/19 |
3,000 |
3,000 |
2,750 |
3,000 |
+0.00% |
230 |
2008/8/18 |
3,000 |
3,000 |
3,000 |
3,000 |
-3.23% |
260 |
2008/8/13 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
60 |
2008/8/12 |
3,250 |
3,250 |
3,100 |
3,100 |
+3.33% |
50 |
2008/8/5 |
3,000 |
3,000 |
3,000 |
3,000 |
-0.66% |
110 |
2008/8/4 |
3,070 |
3,070 |
3,020 |
3,020 |
-5.62% |
100 |
2008/8/1 |
3,200 |
3,200 |
3,200 |
3,200 |
+5.96% |
410 |
2008/7/30 |
3,020 |
3,020 |
3,020 |
3,020 |
+3.96% |
50 |
2008/7/29 |
3,000 |
3,000 |
2,905 |
2,905 |
-17.00% |
210 |
2008/7/28 |
3,570 |
3,570 |
3,500 |
3,500 |
-1.96% |
130 |
2008/7/25 |
3,570 |
3,570 |
3,570 |
3,570 |
+1.71% |
100 |
2008/7/22 |
3,510 |
3,510 |
3,510 |
3,510 |
+5.09% |
10 |
2008/7/18 |
3,340 |
3,340 |
3,340 |
3,340 |
+13.22% |
40 |
2008/7/17 |
2,950 |
2,950 |
2,950 |
2,950 |
+3.51% |
100 |
2008/7/16 |
2,850 |
2,850 |
2,850 |
2,850 |
-7.47% |
460 |
2008/7/15 |
3,080 |
3,080 |
3,080 |
3,080 |
-5.23% |
80 |
2008/7/11 |
3,280 |
3,280 |
3,250 |
3,250 |
-8.71% |
280 |
2008/7/10 |
3,560 |
3,560 |
3,560 |
3,560 |
-4.81% |
100 |
2008/7/9 |
3,740 |
3,740 |
3,740 |
3,740 |
+9.36% |
130 |
2008/7/7 |
3,420 |
3,420 |
3,420 |
3,420 |
+3.64% |
10 |
2008/7/4 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.00% |
40 |
2008/7/2 |
3,300 |
3,300 |
3,300 |
3,300 |
-16.67% |
30 |
2008/7/1 |
3,960 |
3,960 |
3,960 |
3,960 |
+4.21% |
90 |
2008/6/27 |
3,880 |
3,880 |
3,800 |
3,800 |
-5.71% |
250 |
2008/6/24 |
4,030 |
4,030 |
4,030 |
4,030 |
-4.05% |
100 |
2008/6/20 |
4,200 |
4,200 |
4,200 |
4,200 |
+0.00% |
10 |
2008/6/19 |
4,030 |
4,200 |
4,030 |
4,200 |
+2.44% |
300 |
2008/6/18 |
4,100 |
4,100 |
4,100 |
4,100 |
+0.00% |
10 |
2008/6/12 |
4,100 |
4,100 |
4,100 |
4,100 |
-4.65% |
80 |
2008/6/11 |
4,300 |
4,300 |
4,300 |
4,300 |
-0.23% |
120 |
2008/6/10 |
4,310 |
4,310 |
4,310 |
4,310 |
-5.27% |
70 |
2008/6/9 |
4,530 |
4,550 |
4,510 |
4,550 |
+0.44% |
170 |
2008/6/5 |
4,530 |
4,530 |
4,530 |
4,530 |
-1.31% |
10 |
2008/6/3 |
4,640 |
4,690 |
4,590 |
4,590 |
-3.97% |
240 |
2008/6/2 |
4,580 |
4,780 |
4,580 |
4,780 |
-7.54% |
370 |
2008/5/30 |
5,170 |
5,170 |
5,170 |
5,170 |
+14.38% |
130 |
2008/5/29 |
4,520 |
4,520 |
4,520 |
4,520 |
-5.83% |
200 |
2008/5/26 |
4,800 |
4,800 |
4,800 |
4,800 |
-1.03% |
130 |
2008/5/23 |
4,850 |
4,850 |
4,850 |
4,850 |
-2.02% |
20 |
2008/5/22 |
4,950 |
4,950 |
4,950 |
4,950 |
-1.00% |
10 |
2008/5/21 |
5,000 |
5,000 |
5,000 |
5,000 |
-9.09% |
170 |
2008/5/19 |
5,500 |
5,500 |
5,500 |
5,500 |
+0.00% |
200 |
2008/5/16 |
5,500 |
5,500 |
5,500 |
5,500 |
+0.18% |
30 |
2008/5/12 |
5,490 |
5,490 |
5,490 |
5,490 |
+8.07% |
150 |
2008/5/9 |
5,080 |
5,080 |
5,080 |
5,080 |
-9.29% |
180 |
2008/5/8 |
5,600 |
5,600 |
5,600 |
5,600 |
-6.67% |
30 |
2008/5/7 |
6,100 |
6,100 |
6,000 |
6,000 |
-1.64% |
110 |
2008/5/2 |
6,050 |
6,100 |
6,050 |
6,100 |
+0.83% |
20 |
2008/4/28 |
6,050 |
6,050 |
6,050 |
6,050 |
+0.50% |
150 |
2008/4/25 |
6,020 |
6,020 |
6,020 |
6,020 |
+26.47% |
10 |
2008/4/24 |
4,760 |
4,760 |
4,760 |
4,760 |
+1.06% |
10 |
2008/4/23 |
4,710 |
4,710 |
4,710 |
4,710 |
-5.80% |
10 |
2008/4/22 |
5,000 |
5,000 |
5,000 |
5,000 |
+8.93% |
10 |
2008/3/28 |
4,590 |
4,590 |
4,590 |
4,590 |
-14.53% |
20 |
2008/3/25 |
5,370 |
5,370 |
5,370 |
5,370 |
+12.34% |
120 |
2008/3/17 |
4,780 |
4,780 |
4,780 |
4,780 |
-4.40% |
20 |
2008/3/10 |
5,000 |
5,000 |
5,000 |
5,000 |
-12.28% |
10 |
|