日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/17 |
125 |
125 |
100 |
125 |
+31.58% |
324 |
2008/10/16 |
100 |
115 |
90 |
95 |
-20.83% |
740 |
2008/10/15 |
120 |
120 |
120 |
120 |
-29.41% |
94 |
2008/10/14 |
170 |
170 |
170 |
170 |
-32.00% |
169 |
2008/10/10 |
260 |
260 |
185 |
250 |
-5.66% |
112 |
2008/10/9 |
320 |
325 |
232 |
265 |
-15.87% |
1,554 |
2008/10/8 |
240 |
355 |
240 |
315 |
+14.55% |
113 |
2008/10/7 |
280 |
290 |
275 |
275 |
-21.43% |
746 |
2008/10/6 |
400 |
421 |
335 |
350 |
-95.83% |
1,682 |
2008/10/1 |
8,400 |
8,400 |
8,400 |
8,400 |
-19.23% |
42 |
2008/9/30 |
10,400 |
10,400 |
10,400 |
10,400 |
-16.20% |
15 |
2008/9/29 |
12,400 |
12,410 |
12,400 |
12,410 |
-13.82% |
80 |
2008/9/26 |
14,010 |
15,400 |
13,000 |
14,400 |
-0.69% |
142 |
2008/9/25 |
16,500 |
16,500 |
14,500 |
14,500 |
-6.45% |
52 |
2008/9/24 |
15,500 |
17,900 |
15,500 |
15,500 |
-11.93% |
412 |
2008/9/22 |
19,700 |
19,700 |
17,600 |
17,600 |
-14.15% |
38 |
2008/9/19 |
20,200 |
20,800 |
20,000 |
20,500 |
+0.00% |
62 |
2008/9/18 |
20,500 |
21,700 |
20,500 |
20,500 |
-24.63% |
134 |
2008/9/17 |
30,900 |
30,900 |
26,500 |
27,200 |
-10.82% |
64 |
2008/9/16 |
30,500 |
30,500 |
30,500 |
30,500 |
-11.59% |
216 |
2008/9/12 |
34,500 |
34,500 |
34,500 |
34,500 |
-12.21% |
171 |
2008/9/11 |
38,400 |
39,300 |
36,000 |
39,300 |
-1.75% |
90 |
2008/9/10 |
38,000 |
40,000 |
34,000 |
40,000 |
+3.36% |
160 |
2008/9/9 |
39,500 |
41,700 |
38,000 |
38,700 |
-7.86% |
128 |
2008/9/8 |
41,100 |
42,700 |
41,100 |
42,000 |
-3.00% |
26 |
2008/9/5 |
42,050 |
43,500 |
41,650 |
43,300 |
+2.00% |
32 |
2008/9/4 |
40,000 |
42,450 |
36,400 |
42,450 |
+5.07% |
87 |
2008/9/3 |
34,300 |
41,000 |
34,300 |
40,400 |
+8.89% |
122 |
2008/9/2 |
37,500 |
40,000 |
37,100 |
37,100 |
-9.73% |
75 |
2008/9/1 |
41,100 |
41,100 |
41,100 |
41,100 |
-17.80% |
6 |
2008/8/29 |
49,950 |
52,000 |
48,000 |
50,000 |
-1.38% |
135 |
2008/8/28 |
50,700 |
50,700 |
50,700 |
50,700 |
-16.47% |
164 |
2008/8/26 |
60,700 |
60,700 |
60,700 |
60,700 |
-7.61% |
3 |
2008/8/25 |
65,700 |
66,200 |
64,000 |
65,700 |
+7.35% |
43 |
2008/8/22 |
57,200 |
61,200 |
53,200 |
61,200 |
+8.90% |
92 |
2008/8/21 |
52,500 |
57,200 |
51,500 |
56,200 |
+7.05% |
77 |
2008/8/20 |
50,500 |
53,000 |
50,000 |
52,500 |
+0.00% |
64 |
2008/8/19 |
52,500 |
52,500 |
49,900 |
52,500 |
+0.00% |
73 |
2008/8/18 |
51,000 |
52,500 |
50,000 |
52,500 |
-2.96% |
200 |
2008/8/15 |
49,900 |
54,500 |
49,000 |
54,100 |
+16.34% |
270 |
2008/8/14 |
46,500 |
46,500 |
46,500 |
46,500 |
+20.78% |
85 |
2008/8/13 |
30,900 |
38,500 |
30,900 |
38,500 |
+26.23% |
187 |
2008/8/12 |
30,500 |
30,500 |
30,500 |
30,500 |
+10.91% |
26 |
2008/8/11 |
27,500 |
27,500 |
27,500 |
27,500 |
+12.24% |
3 |
2008/8/8 |
24,500 |
24,500 |
24,500 |
24,500 |
+13.95% |
2 |
2008/8/7 |
20,100 |
23,000 |
20,100 |
21,500 |
+7.50% |
51 |
2008/8/6 |
20,500 |
21,500 |
20,000 |
20,000 |
+0.00% |
66 |
2008/8/5 |
18,580 |
20,300 |
18,580 |
20,000 |
+8.11% |
64 |
2008/8/4 |
18,280 |
18,500 |
16,480 |
18,500 |
+0.11% |
225 |
2008/8/1 |
18,320 |
18,520 |
17,520 |
18,480 |
-1.07% |
13 |
2008/7/31 |
17,500 |
18,680 |
16,900 |
18,680 |
+0.97% |
58 |
2008/7/30 |
17,700 |
18,500 |
17,500 |
18,500 |
-5.13% |
84 |
2008/7/29 |
19,500 |
19,500 |
19,500 |
19,500 |
+0.00% |
1 |
2008/7/28 |
21,100 |
21,100 |
19,000 |
19,500 |
-11.36% |
86 |
2008/7/25 |
22,600 |
22,600 |
22,000 |
22,000 |
-12.00% |
8 |
2008/7/24 |
25,490 |
25,490 |
25,000 |
25,000 |
+8.70% |
3 |
2008/7/23 |
23,000 |
23,000 |
23,000 |
23,000 |
+1.32% |
1 |
2008/7/22 |
22,500 |
22,700 |
22,500 |
22,700 |
-10.98% |
6 |
2008/7/17 |
25,500 |
25,500 |
25,500 |
25,500 |
-0.78% |
2 |
2008/7/16 |
24,800 |
25,700 |
24,800 |
25,700 |
+13.22% |
12 |
2008/7/15 |
22,700 |
22,700 |
22,700 |
22,700 |
+0.00% |
9 |
2008/7/14 |
22,800 |
23,000 |
22,700 |
22,700 |
-5.42% |
6 |
2008/7/11 |
25,490 |
25,490 |
24,000 |
24,000 |
-11.11% |
9 |
2008/7/10 |
27,000 |
27,000 |
27,000 |
27,000 |
+1.89% |
6 |
2008/7/8 |
26,500 |
26,500 |
26,500 |
26,500 |
-1.85% |
1 |
2008/7/7 |
27,000 |
27,000 |
27,000 |
27,000 |
+0.00% |
1 |
2008/7/4 |
27,100 |
27,100 |
27,000 |
27,000 |
-3.57% |
4 |
2008/7/3 |
27,010 |
28,000 |
27,010 |
28,000 |
+1.82% |
2 |
2008/7/2 |
27,500 |
27,500 |
27,500 |
27,500 |
+0.00% |
6 |
2008/7/1 |
28,000 |
28,000 |
27,500 |
27,500 |
-1.79% |
4 |
2008/6/27 |
27,600 |
28,000 |
27,600 |
28,000 |
-1.75% |
2 |
2008/6/26 |
31,100 |
31,200 |
28,500 |
28,500 |
-6.56% |
16 |
2008/6/24 |
30,500 |
30,500 |
30,500 |
30,500 |
+0.66% |
6 |
2008/6/23 |
30,300 |
31,500 |
30,300 |
30,300 |
+1.99% |
54 |
2008/6/20 |
29,500 |
29,710 |
29,500 |
29,710 |
-7.16% |
3 |
2008/6/19 |
31,000 |
32,000 |
31,000 |
32,000 |
+10.34% |
28 |
2008/6/18 |
29,000 |
29,000 |
29,000 |
29,000 |
+0.87% |
3 |
2008/6/17 |
28,750 |
28,750 |
28,750 |
28,750 |
-1.03% |
4 |
2008/6/16 |
29,050 |
29,060 |
29,050 |
29,050 |
+0.00% |
9 |
2008/6/10 |
29,300 |
29,300 |
29,050 |
29,050 |
-3.17% |
3 |
2008/6/9 |
29,500 |
30,000 |
29,500 |
30,000 |
-3.23% |
2 |
2008/6/6 |
31,100 |
31,100 |
31,000 |
31,000 |
-2.82% |
53 |
2008/6/5 |
31,900 |
31,900 |
31,900 |
31,900 |
+0.00% |
3 |
2008/6/4 |
31,500 |
31,900 |
31,500 |
31,900 |
+1.27% |
2 |
2008/6/3 |
31,500 |
31,500 |
31,500 |
31,500 |
+0.64% |
4 |
2008/6/2 |
31,000 |
31,800 |
31,000 |
31,300 |
-2.49% |
16 |
2008/5/30 |
31,100 |
32,100 |
31,100 |
32,100 |
+3.38% |
6 |
2008/5/28 |
31,050 |
31,050 |
31,050 |
31,050 |
-1.43% |
3 |
2008/5/27 |
32,750 |
32,750 |
31,500 |
31,500 |
-2.02% |
14 |
2008/5/26 |
30,950 |
32,150 |
30,950 |
32,150 |
+6.11% |
6 |
2008/5/23 |
31,550 |
31,550 |
30,300 |
30,300 |
-1.46% |
33 |
2008/5/22 |
30,100 |
30,750 |
30,100 |
30,750 |
+1.99% |
17 |
2008/5/21 |
30,100 |
30,150 |
30,100 |
30,150 |
+0.00% |
6 |
2008/5/20 |
30,150 |
30,150 |
30,150 |
30,150 |
-2.11% |
1 |
2008/5/19 |
30,200 |
30,800 |
30,200 |
30,800 |
+2.33% |
2 |
2008/5/16 |
30,300 |
30,300 |
30,100 |
30,100 |
+0.00% |
12 |
2008/5/15 |
30,150 |
30,800 |
30,100 |
30,100 |
+0.00% |
9 |
2008/5/14 |
30,000 |
30,400 |
30,000 |
30,100 |
+1.01% |
14 |
2008/5/13 |
30,000 |
30,000 |
29,800 |
29,800 |
+0.68% |
2 |
2008/5/12 |
29,900 |
29,900 |
29,600 |
29,600 |
-0.67% |
9 |
2008/5/9 |
30,400 |
30,400 |
29,800 |
29,800 |
-0.33% |
14 |
2008/5/8 |
29,600 |
30,100 |
29,000 |
29,900 |
+1.01% |
46 |
2008/5/7 |
29,000 |
29,600 |
28,700 |
29,600 |
+2.78% |
3 |
2008/5/2 |
28,710 |
29,000 |
28,710 |
28,800 |
-0.72% |
9 |
2008/5/1 |
29,700 |
30,700 |
29,010 |
29,010 |
-0.31% |
48 |
2008/4/30 |
29,100 |
29,100 |
29,100 |
29,100 |
+0.24% |
5 |
2008/4/28 |
29,470 |
30,000 |
29,030 |
29,030 |
+0.45% |
19 |
2008/4/25 |
28,210 |
28,900 |
28,210 |
28,900 |
+2.12% |
8 |
2008/4/24 |
29,000 |
29,000 |
28,300 |
28,300 |
-5.98% |
4 |
2008/4/22 |
28,800 |
30,100 |
28,800 |
30,100 |
-2.90% |
4 |
2008/4/18 |
31,000 |
31,000 |
31,000 |
31,000 |
+0.00% |
2 |
2008/4/17 |
32,800 |
32,800 |
30,500 |
31,000 |
-4.02% |
39 |
2008/4/16 |
30,500 |
32,300 |
30,500 |
32,300 |
+4.19% |
10 |
2008/4/15 |
31,000 |
31,000 |
31,000 |
31,000 |
-0.64% |
3 |
2008/4/14 |
31,950 |
31,950 |
30,000 |
31,200 |
-2.35% |
21 |
2008/4/11 |
29,810 |
31,950 |
29,210 |
31,950 |
+10.52% |
65 |
2008/4/10 |
25,790 |
28,910 |
25,790 |
28,910 |
+12.89% |
16 |
2008/4/9 |
24,510 |
26,910 |
24,500 |
25,610 |
+4.53% |
32 |
2008/4/8 |
25,300 |
25,300 |
24,000 |
24,500 |
-2.00% |
12 |
2008/4/7 |
24,300 |
25,000 |
23,800 |
25,000 |
-4.21% |
11 |
2008/4/4 |
27,000 |
27,000 |
25,500 |
26,100 |
-5.13% |
26 |
2008/4/3 |
30,950 |
30,950 |
27,350 |
27,510 |
-11.26% |
21 |
2008/4/2 |
30,500 |
31,000 |
28,400 |
31,000 |
+0.65% |
15 |
|