日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/4/9 |
1 |
1 |
1 |
1 |
+0.00% |
328,000 |
2009/4/8 |
1 |
1 |
1 |
1 |
+0.00% |
100,000 |
2009/4/3 |
1 |
1 |
1 |
1 |
+0.00% |
570,000 |
2009/4/1 |
1 |
1 |
1 |
1 |
+0.00% |
205,000 |
2009/3/31 |
1 |
1 |
1 |
1 |
-85.71% |
1,455,000 |
2009/3/27 |
8 |
9 |
7 |
7 |
-12.50% |
1,789,000 |
2009/3/26 |
8 |
8 |
7 |
8 |
+0.00% |
284,000 |
2009/3/25 |
8 |
8 |
7 |
8 |
+14.29% |
260,000 |
2009/3/24 |
8 |
8 |
7 |
7 |
-12.50% |
357,000 |
2009/3/23 |
8 |
8 |
7 |
8 |
+0.00% |
859,000 |
2009/3/19 |
6 |
8 |
6 |
8 |
+33.33% |
700,000 |
2009/3/18 |
7 |
7 |
6 |
6 |
+0.00% |
346,000 |
2009/3/17 |
6 |
7 |
5 |
6 |
+20.00% |
1,042,000 |
2009/3/16 |
5 |
7 |
5 |
5 |
+25.00% |
2,030,000 |
2009/3/13 |
4 |
5 |
4 |
4 |
+0.00% |
240,000 |
2009/3/12 |
4 |
5 |
4 |
4 |
+0.00% |
155,000 |
2009/3/11 |
4 |
5 |
4 |
4 |
-20.00% |
104,000 |
2009/3/10 |
5 |
5 |
4 |
5 |
+25.00% |
89,000 |
2009/3/9 |
5 |
5 |
4 |
4 |
+0.00% |
337,000 |
2009/3/6 |
5 |
5 |
4 |
4 |
-20.00% |
94,000 |
2009/3/5 |
5 |
5 |
4 |
5 |
+0.00% |
172,000 |
2009/3/4 |
4 |
5 |
4 |
5 |
+25.00% |
689,000 |
2009/3/3 |
4 |
5 |
4 |
4 |
+0.00% |
328,000 |
2009/3/2 |
4 |
5 |
4 |
4 |
+0.00% |
312,000 |
2009/2/27 |
5 |
5 |
4 |
4 |
-20.00% |
690,000 |
2009/2/26 |
5 |
6 |
5 |
5 |
+0.00% |
581,000 |
2009/2/25 |
5 |
6 |
5 |
5 |
+0.00% |
594,000 |
2009/2/24 |
5 |
6 |
5 |
5 |
+0.00% |
387,000 |
2009/2/23 |
5 |
6 |
5 |
5 |
+0.00% |
721,000 |
2009/2/20 |
6 |
6 |
5 |
5 |
-16.67% |
686,000 |
2009/2/19 |
6 |
8 |
5 |
6 |
+0.00% |
2,102,000 |
2009/2/18 |
5 |
6 |
5 |
6 |
+0.00% |
282,000 |
2009/2/17 |
5 |
6 |
5 |
6 |
+0.00% |
600,000 |
2009/2/16 |
6 |
6 |
5 |
6 |
+0.00% |
807,000 |
2009/2/13 |
6 |
7 |
6 |
6 |
+0.00% |
196,000 |
2009/2/12 |
6 |
7 |
6 |
6 |
+0.00% |
182,000 |
2009/2/10 |
7 |
7 |
6 |
6 |
+0.00% |
459,000 |
2009/2/9 |
7 |
7 |
6 |
6 |
-14.29% |
948,000 |
2009/2/6 |
7 |
8 |
7 |
7 |
+0.00% |
201,000 |
2009/2/5 |
7 |
8 |
7 |
7 |
+0.00% |
160,000 |
2009/2/4 |
7 |
8 |
7 |
7 |
+0.00% |
147,000 |
2009/2/3 |
7 |
8 |
7 |
7 |
-12.50% |
251,000 |
2009/2/2 |
8 |
8 |
7 |
8 |
+14.29% |
63,000 |
2009/1/30 |
8 |
8 |
7 |
7 |
-12.50% |
206,000 |
2009/1/29 |
7 |
8 |
7 |
8 |
+14.29% |
247,000 |
2009/1/28 |
8 |
8 |
7 |
7 |
+0.00% |
196,000 |
2009/1/27 |
7 |
8 |
7 |
7 |
+0.00% |
115,000 |
2009/1/26 |
8 |
8 |
7 |
7 |
-12.50% |
98,000 |
2009/1/23 |
8 |
8 |
7 |
8 |
+0.00% |
156,000 |
2009/1/22 |
8 |
8 |
7 |
8 |
+0.00% |
270,000 |
2009/1/21 |
8 |
9 |
7 |
8 |
+0.00% |
180,000 |
2009/1/20 |
9 |
9 |
8 |
8 |
-11.11% |
226,000 |
2009/1/19 |
9 |
9 |
7 |
9 |
+12.50% |
819,000 |
2009/1/16 |
8 |
9 |
8 |
8 |
+0.00% |
357,000 |
2009/1/15 |
8 |
9 |
8 |
8 |
-11.11% |
92,000 |
2009/1/14 |
8 |
9 |
8 |
9 |
+12.50% |
195,000 |
2009/1/13 |
8 |
9 |
7 |
8 |
+0.00% |
474,000 |
2009/1/9 |
8 |
9 |
8 |
8 |
+0.00% |
362,000 |
2009/1/8 |
8 |
9 |
7 |
8 |
+0.00% |
334,000 |
2009/1/7 |
8 |
9 |
8 |
8 |
+0.00% |
1,165,000 |
2009/1/6 |
8 |
8 |
7 |
8 |
+14.29% |
444,000 |
2009/1/5 |
8 |
8 |
7 |
7 |
-12.50% |
163,000 |
2008/12/30 |
8 |
8 |
7 |
8 |
+14.29% |
76,000 |
2008/12/29 |
8 |
8 |
7 |
7 |
+0.00% |
196,000 |
2008/12/26 |
6 |
8 |
6 |
7 |
+0.00% |
564,000 |
2008/12/25 |
6 |
8 |
6 |
7 |
+0.00% |
221,000 |
2008/12/24 |
7 |
8 |
6 |
7 |
+0.00% |
842,000 |
2008/12/22 |
7 |
8 |
7 |
7 |
-12.50% |
631,000 |
2008/12/19 |
9 |
9 |
8 |
8 |
+0.00% |
507,000 |
2008/12/18 |
8 |
9 |
7 |
8 |
+0.00% |
313,000 |
2008/12/17 |
9 |
9 |
8 |
8 |
+0.00% |
407,000 |
2008/12/16 |
8 |
9 |
8 |
8 |
+0.00% |
624,000 |
2008/12/15 |
9 |
9 |
8 |
8 |
+0.00% |
371,000 |
2008/12/12 |
9 |
9 |
8 |
8 |
-11.11% |
909,000 |
2008/12/11 |
8 |
9 |
7 |
9 |
+12.50% |
862,000 |
2008/12/10 |
7 |
9 |
6 |
8 |
+14.29% |
4,847,000 |
2008/12/9 |
7 |
7 |
6 |
7 |
+16.67% |
652,000 |
2008/12/8 |
7 |
8 |
6 |
6 |
-25.00% |
1,198,000 |
2008/12/5 |
7 |
8 |
6 |
8 |
+33.33% |
2,816,000 |
2008/12/4 |
6 |
7 |
6 |
6 |
+0.00% |
479,000 |
2008/12/3 |
8 |
8 |
6 |
6 |
-14.29% |
1,362,000 |
2008/12/2 |
8 |
8 |
7 |
7 |
-12.50% |
893,000 |
2008/12/1 |
8 |
9 |
8 |
8 |
-11.11% |
453,000 |
2008/11/28 |
10 |
11 |
8 |
9 |
-10.00% |
1,902,000 |
2008/11/27 |
12 |
12 |
10 |
10 |
-16.67% |
899,000 |
2008/11/26 |
12 |
12 |
11 |
12 |
+9.09% |
200,000 |
2008/11/25 |
12 |
13 |
11 |
11 |
+0.00% |
624,000 |
2008/11/21 |
10 |
12 |
10 |
11 |
+0.00% |
1,342,000 |
2008/11/20 |
13 |
13 |
11 |
11 |
-15.38% |
2,004,000 |
2008/11/19 |
16 |
16 |
13 |
13 |
-23.53% |
3,995,000 |
2008/11/18 |
15 |
17 |
15 |
17 |
+0.00% |
628,000 |
2008/11/17 |
16 |
17 |
15 |
17 |
-5.56% |
1,336,000 |
2008/11/14 |
18 |
19 |
16 |
18 |
+0.00% |
1,838,000 |
2008/11/13 |
16 |
18 |
16 |
18 |
+12.50% |
1,629,000 |
2008/11/12 |
17 |
18 |
16 |
16 |
-5.88% |
1,514,000 |
2008/11/11 |
16 |
18 |
15 |
17 |
+13.33% |
2,245,000 |
2008/11/10 |
16 |
16 |
15 |
15 |
+0.00% |
633,000 |
2008/11/7 |
16 |
16 |
14 |
15 |
-16.67% |
2,853,000 |
2008/11/6 |
17 |
18 |
16 |
18 |
+12.50% |
632,000 |
2008/11/5 |
17 |
17 |
16 |
16 |
-5.88% |
1,434,000 |
2008/11/4 |
18 |
19 |
16 |
17 |
-5.56% |
1,653,000 |
2008/10/31 |
18 |
23 |
17 |
18 |
+5.88% |
4,377,000 |
2008/10/30 |
16 |
18 |
16 |
17 |
+13.33% |
792,000 |
2008/10/29 |
17 |
18 |
15 |
15 |
-6.25% |
827,000 |
2008/10/28 |
15 |
16 |
14 |
16 |
+0.00% |
904,000 |
2008/10/27 |
17 |
17 |
15 |
16 |
-5.88% |
1,274,000 |
2008/10/24 |
19 |
19 |
17 |
17 |
-5.56% |
757,000 |
2008/10/23 |
17 |
20 |
17 |
18 |
+5.88% |
1,939,000 |
2008/10/22 |
18 |
18 |
17 |
17 |
-5.56% |
531,000 |
2008/10/21 |
18 |
19 |
17 |
18 |
+5.88% |
503,000 |
2008/10/20 |
17 |
18 |
17 |
17 |
+0.00% |
702,000 |
2008/10/17 |
18 |
19 |
17 |
17 |
-10.53% |
707,000 |
2008/10/16 |
18 |
19 |
17 |
19 |
-9.52% |
1,614,000 |
2008/10/15 |
20 |
21 |
18 |
21 |
+5.00% |
1,354,000 |
2008/10/14 |
23 |
24 |
19 |
20 |
+17.65% |
4,035,000 |
2008/10/10 |
19 |
21 |
17 |
17 |
-15.00% |
2,690,000 |
2008/10/9 |
21 |
24 |
19 |
20 |
+0.00% |
3,384,000 |
2008/10/8 |
17 |
26 |
15 |
20 |
+11.11% |
9,876,000 |
2008/10/7 |
15 |
18 |
13 |
18 |
+0.00% |
3,597,000 |
2008/10/6 |
22 |
22 |
18 |
18 |
-25.00% |
1,906,000 |
2008/10/3 |
27 |
27 |
23 |
24 |
-11.11% |
1,689,000 |
2008/10/2 |
29 |
30 |
26 |
27 |
-6.90% |
1,200,000 |
2008/10/1 |
32 |
32 |
28 |
29 |
-14.71% |
1,681,000 |
|