日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/5 |
1 |
1 |
1 |
1 |
+0.00% |
699,200 |
2009/3/4 |
1 |
2 |
1 |
1 |
+0.00% |
3,332,900 |
2009/3/3 |
1 |
2 |
1 |
1 |
+0.00% |
2,694,400 |
2009/3/2 |
1 |
2 |
1 |
1 |
+0.00% |
2,130,900 |
2009/2/27 |
1 |
2 |
1 |
1 |
+0.00% |
7,376,700 |
2009/2/26 |
1 |
2 |
1 |
1 |
+0.00% |
2,363,900 |
2009/2/25 |
1 |
2 |
1 |
1 |
+0.00% |
548,800 |
2009/2/24 |
1 |
2 |
1 |
1 |
+0.00% |
466,200 |
2009/2/23 |
2 |
2 |
1 |
1 |
-50.00% |
1,387,000 |
2009/2/20 |
2 |
3 |
2 |
2 |
+0.00% |
4,234,900 |
2009/2/19 |
3 |
3 |
2 |
2 |
-33.33% |
5,109,200 |
2009/2/18 |
3 |
4 |
2 |
3 |
-25.00% |
2,708,200 |
2009/2/17 |
2 |
4 |
2 |
4 |
+33.33% |
6,387,500 |
2009/2/16 |
3 |
4 |
2 |
3 |
+0.00% |
9,027,800 |
2009/2/13 |
4 |
4 |
3 |
3 |
-25.00% |
2,347,900 |
2009/2/12 |
4 |
4 |
3 |
4 |
+0.00% |
3,659,500 |
2009/2/10 |
3 |
6 |
3 |
4 |
+33.33% |
14,582,900 |
2009/2/9 |
4 |
5 |
3 |
3 |
-94.44% |
28,228,000 |
2009/2/6 |
54 |
54 |
54 |
54 |
-48.08% |
620,000 |
2009/2/5 |
108 |
112 |
103 |
104 |
-7.96% |
1,879,000 |
2009/2/4 |
116 |
122 |
107 |
113 |
-3.42% |
1,316,200 |
2009/2/3 |
113 |
136 |
109 |
117 |
+5.41% |
2,026,200 |
2009/2/2 |
113 |
115 |
106 |
111 |
-11.20% |
1,229,500 |
2009/1/30 |
131 |
134 |
124 |
125 |
-11.35% |
512,500 |
2009/1/29 |
132 |
144 |
132 |
141 |
+3.68% |
806,200 |
2009/1/28 |
143 |
150 |
122 |
136 |
+6.25% |
3,573,600 |
2009/1/27 |
99 |
128 |
98 |
128 |
+30.61% |
1,392,600 |
2009/1/26 |
105 |
105 |
98 |
98 |
-2.00% |
339,200 |
2009/1/23 |
101 |
102 |
99 |
100 |
-2.91% |
325,500 |
2009/1/22 |
105 |
106 |
101 |
103 |
-1.90% |
412,500 |
2009/1/21 |
105 |
112 |
103 |
105 |
-0.94% |
315,900 |
2009/1/20 |
110 |
113 |
105 |
106 |
-5.36% |
397,900 |
2009/1/19 |
119 |
120 |
110 |
112 |
-5.08% |
381,000 |
2009/1/16 |
116 |
124 |
116 |
118 |
+1.72% |
261,300 |
2009/1/15 |
116 |
120 |
113 |
116 |
-3.33% |
170,000 |
2009/1/14 |
120 |
121 |
117 |
120 |
-1.64% |
153,500 |
2009/1/13 |
127 |
127 |
121 |
122 |
-7.58% |
245,000 |
2009/1/9 |
131 |
136 |
130 |
132 |
-1.49% |
189,200 |
2009/1/8 |
138 |
138 |
133 |
134 |
-2.90% |
178,100 |
2009/1/7 |
141 |
141 |
135 |
138 |
-2.13% |
263,200 |
2009/1/6 |
142 |
143 |
136 |
141 |
-0.70% |
253,200 |
2009/1/5 |
142 |
148 |
142 |
142 |
+2.16% |
181,700 |
2008/12/30 |
140 |
141 |
134 |
139 |
+3.73% |
142,700 |
2008/12/29 |
128 |
137 |
128 |
134 |
+3.88% |
371,800 |
2008/12/26 |
133 |
133 |
128 |
129 |
-3.73% |
341,200 |
2008/12/25 |
131 |
139 |
131 |
134 |
-4.96% |
326,900 |
2008/12/24 |
140 |
142 |
133 |
141 |
-4.73% |
485,800 |
2008/12/22 |
157 |
157 |
144 |
148 |
-5.13% |
610,000 |
2008/12/19 |
165 |
167 |
150 |
156 |
-2.50% |
566,600 |
2008/12/18 |
173 |
181 |
155 |
160 |
-8.05% |
1,918,900 |
2008/12/17 |
150 |
185 |
150 |
174 |
+20.00% |
3,207,500 |
2008/12/16 |
147 |
150 |
142 |
145 |
+2.11% |
513,700 |
2008/12/15 |
141 |
150 |
139 |
142 |
+6.77% |
618,300 |
2008/12/12 |
145 |
146 |
133 |
133 |
-13.07% |
785,400 |
2008/12/11 |
149 |
168 |
145 |
153 |
+18.60% |
3,423,200 |
2008/12/10 |
97 |
129 |
95 |
129 |
+30.30% |
2,285,900 |
2008/12/9 |
105 |
105 |
99 |
99 |
-1.00% |
476,200 |
2008/12/8 |
105 |
111 |
99 |
100 |
-6.54% |
560,800 |
2008/12/5 |
112 |
115 |
107 |
107 |
-6.96% |
377,400 |
2008/12/4 |
115 |
115 |
111 |
115 |
-1.71% |
222,700 |
2008/12/3 |
120 |
122 |
116 |
117 |
-0.85% |
167,900 |
2008/12/2 |
124 |
124 |
117 |
118 |
+0.00% |
410,100 |
2008/12/1 |
123 |
125 |
112 |
118 |
-14.49% |
1,085,800 |
2008/11/28 |
137 |
141 |
135 |
138 |
+2.22% |
239,300 |
2008/11/27 |
142 |
145 |
132 |
135 |
-1.46% |
206,200 |
2008/11/26 |
137 |
145 |
135 |
137 |
+3.79% |
275,200 |
2008/11/25 |
151 |
159 |
131 |
132 |
-8.33% |
702,800 |
2008/11/21 |
110 |
149 |
106 |
144 |
+19.01% |
838,300 |
2008/11/20 |
133 |
134 |
121 |
121 |
-14.18% |
573,300 |
2008/11/19 |
144 |
145 |
136 |
141 |
-2.76% |
428,000 |
2008/11/18 |
152 |
153 |
142 |
145 |
-8.81% |
477,300 |
2008/11/17 |
168 |
168 |
154 |
159 |
-3.05% |
362,900 |
2008/11/14 |
180 |
182 |
164 |
164 |
-5.20% |
524,200 |
2008/11/13 |
171 |
182 |
167 |
173 |
-4.42% |
344,500 |
2008/11/12 |
185 |
187 |
177 |
181 |
-4.74% |
421,600 |
2008/11/11 |
196 |
200 |
190 |
190 |
-5.47% |
488,200 |
2008/11/10 |
198 |
206 |
195 |
201 |
-8.64% |
1,227,800 |
2008/11/7 |
206 |
220 |
205 |
220 |
+1.85% |
542,400 |
2008/11/6 |
207 |
216 |
202 |
216 |
+0.93% |
749,900 |
2008/11/5 |
216 |
220 |
210 |
214 |
+3.38% |
819,700 |
2008/11/4 |
215 |
223 |
205 |
207 |
-2.36% |
1,580,000 |
2008/10/31 |
208 |
221 |
203 |
212 |
+6.00% |
2,892,900 |
2008/10/30 |
194 |
208 |
188 |
200 |
+5.26% |
1,364,700 |
2008/10/29 |
205 |
215 |
190 |
190 |
+1.06% |
1,263,100 |
2008/10/28 |
177 |
190 |
152 |
188 |
+4.44% |
979,500 |
2008/10/27 |
190 |
213 |
177 |
180 |
-5.76% |
1,347,000 |
2008/10/24 |
209 |
211 |
186 |
191 |
-6.37% |
935,800 |
2008/10/23 |
200 |
206 |
186 |
204 |
-0.49% |
1,203,100 |
2008/10/22 |
200 |
213 |
200 |
205 |
-2.38% |
979,800 |
2008/10/21 |
190 |
215 |
185 |
210 |
+20.00% |
2,079,600 |
2008/10/20 |
170 |
180 |
170 |
175 |
+2.94% |
508,500 |
2008/10/17 |
180 |
184 |
168 |
170 |
+0.59% |
505,300 |
2008/10/16 |
171 |
178 |
168 |
169 |
-13.78% |
1,105,000 |
2008/10/15 |
207 |
213 |
193 |
196 |
-7.11% |
1,069,000 |
2008/10/14 |
216 |
216 |
200 |
211 |
+27.11% |
1,165,200 |
2008/10/10 |
144 |
170 |
142 |
166 |
+1.22% |
1,265,100 |
2008/10/9 |
145 |
175 |
144 |
164 |
+15.49% |
1,466,100 |
2008/10/8 |
150 |
165 |
141 |
142 |
-10.13% |
1,315,000 |
2008/10/7 |
144 |
193 |
130 |
158 |
-9.20% |
2,491,200 |
2008/10/6 |
190 |
195 |
166 |
174 |
-13.00% |
985,500 |
2008/10/3 |
218 |
218 |
200 |
200 |
+1.01% |
923,800 |
2008/10/2 |
232 |
235 |
198 |
198 |
-13.54% |
1,260,800 |
2008/10/1 |
241 |
244 |
229 |
229 |
+1.33% |
579,900 |
2008/9/30 |
217 |
235 |
217 |
226 |
-6.61% |
1,099,100 |
2008/9/29 |
239 |
263 |
231 |
242 |
+5.68% |
1,140,500 |
2008/9/26 |
265 |
275 |
216 |
229 |
-13.58% |
2,020,500 |
2008/9/25 |
270 |
288 |
258 |
265 |
-8.62% |
1,879,400 |
2008/9/24 |
291 |
305 |
275 |
290 |
-3.65% |
1,480,900 |
2008/9/22 |
310 |
313 |
290 |
301 |
+7.50% |
1,799,900 |
2008/9/19 |
285 |
297 |
271 |
280 |
+7.28% |
2,306,000 |
2008/9/18 |
230 |
265 |
222 |
261 |
+6.53% |
2,698,300 |
2008/9/17 |
320 |
339 |
233 |
245 |
-21.73% |
5,303,200 |
2008/9/16 |
331 |
341 |
313 |
313 |
-20.36% |
2,661,600 |
2008/9/12 |
415 |
419 |
372 |
393 |
+0.77% |
2,770,900 |
2008/9/11 |
362 |
404 |
355 |
390 |
+17.47% |
5,416,100 |
2008/9/10 |
277 |
355 |
272 |
332 |
+9.93% |
6,826,900 |
2008/9/9 |
327 |
360 |
286 |
302 |
+7.09% |
6,235,400 |
2008/9/8 |
252 |
282 |
252 |
282 |
+39.60% |
4,634,100 |
2008/9/5 |
186 |
240 |
172 |
202 |
+5.76% |
7,631,800 |
2008/9/4 |
146 |
191 |
142 |
191 |
+35.46% |
4,898,400 |
2008/9/3 |
186 |
193 |
134 |
141 |
-22.10% |
3,344,000 |
2008/9/2 |
193 |
204 |
180 |
181 |
-6.22% |
2,644,200 |
2008/9/1 |
224 |
224 |
188 |
193 |
-19.25% |
2,657,900 |
|