日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/5 |
34 |
48 |
28 |
28 |
-17.65% |
264,912 |
2009/3/4 |
50 |
52 |
30 |
34 |
-22.73% |
332,942 |
2009/3/3 |
34 |
62 |
34 |
44 |
+25.71% |
479,888 |
2009/3/2 |
40 |
42 |
33 |
35 |
-25.53% |
68,086 |
2009/2/27 |
51 |
51 |
47 |
47 |
-4.08% |
18,605 |
2009/2/26 |
58 |
58 |
48 |
49 |
-12.50% |
46,729 |
2009/2/25 |
55 |
60 |
55 |
56 |
+0.00% |
20,680 |
2009/2/24 |
56 |
58 |
56 |
56 |
-3.45% |
19,305 |
2009/2/23 |
59 |
60 |
55 |
58 |
-1.69% |
36,358 |
2009/2/20 |
61 |
63 |
58 |
59 |
-4.84% |
44,374 |
2009/2/19 |
68 |
68 |
62 |
62 |
-6.06% |
66,863 |
2009/2/18 |
72 |
72 |
66 |
66 |
-1.49% |
68,903 |
2009/2/17 |
70 |
77 |
64 |
67 |
+3.08% |
269,735 |
2009/2/16 |
60 |
74 |
59 |
65 |
+3.17% |
265,240 |
2009/2/13 |
65 |
69 |
60 |
63 |
+1.61% |
160,689 |
2009/2/12 |
63 |
73 |
61 |
62 |
+3.33% |
392,953 |
2009/2/10 |
58 |
79 |
58 |
60 |
+0.00% |
685,132 |
2009/2/9 |
55 |
94 |
51 |
60 |
-7.69% |
1,020,992 |
2009/2/6 |
70 |
85 |
56 |
65 |
-38.10% |
567,957 |
2009/2/5 |
109 |
109 |
104 |
105 |
-3.67% |
21,475 |
2009/2/4 |
109 |
114 |
106 |
109 |
+0.93% |
28,137 |
2009/2/3 |
109 |
115 |
106 |
108 |
+0.00% |
33,680 |
2009/2/2 |
107 |
121 |
103 |
108 |
+0.00% |
110,383 |
2009/1/30 |
110 |
113 |
104 |
108 |
-4.42% |
31,361 |
2009/1/29 |
115 |
115 |
107 |
113 |
-1.74% |
63,101 |
2009/1/28 |
120 |
131 |
113 |
115 |
-6.50% |
45,411 |
2009/1/27 |
115 |
146 |
113 |
123 |
+7.89% |
194,095 |
2009/1/26 |
137 |
137 |
111 |
114 |
-21.92% |
227,904 |
2009/1/23 |
101 |
156 |
101 |
146 |
+37.74% |
681,575 |
2009/1/22 |
105 |
114 |
105 |
106 |
-15.20% |
108,439 |
2009/1/21 |
125 |
137 |
118 |
125 |
-16.67% |
97,196 |
2009/1/20 |
135 |
151 |
128 |
150 |
+0.00% |
76,202 |
2009/1/19 |
166 |
166 |
142 |
150 |
-5.06% |
46,991 |
2009/1/16 |
166 |
172 |
158 |
158 |
-7.60% |
43,007 |
2009/1/15 |
158 |
182 |
158 |
171 |
-6.56% |
110,529 |
2009/1/14 |
165 |
200 |
155 |
183 |
-8.50% |
170,832 |
2009/1/13 |
193 |
225 |
166 |
200 |
+1.01% |
183,837 |
2009/1/9 |
235 |
240 |
175 |
198 |
-12.00% |
262,105 |
2009/1/8 |
225 |
225 |
225 |
225 |
+28.57% |
70,743 |
2009/1/7 |
155 |
175 |
146 |
175 |
+40.00% |
73,589 |
2009/1/6 |
98 |
125 |
95 |
125 |
+31.58% |
120,761 |
2009/1/5 |
100 |
103 |
94 |
95 |
+0.00% |
18,575 |
2008/12/30 |
102 |
104 |
91 |
95 |
-4.04% |
23,833 |
2008/12/29 |
100 |
104 |
98 |
99 |
-2.94% |
31,447 |
2008/12/26 |
97 |
108 |
97 |
102 |
-5.56% |
36,632 |
2008/12/25 |
110 |
112 |
105 |
108 |
+1.89% |
11,981 |
2008/12/24 |
110 |
113 |
105 |
106 |
-3.64% |
16,192 |
2008/12/22 |
112 |
120 |
108 |
110 |
-0.90% |
18,314 |
2008/12/19 |
109 |
116 |
107 |
111 |
-5.13% |
45,082 |
2008/12/18 |
116 |
126 |
110 |
117 |
-3.31% |
46,500 |
2008/12/17 |
128 |
128 |
115 |
121 |
-5.47% |
37,947 |
2008/12/16 |
133 |
133 |
122 |
128 |
+1.59% |
36,197 |
2008/12/15 |
119 |
141 |
119 |
126 |
-5.97% |
60,334 |
2008/12/12 |
145 |
150 |
116 |
134 |
-6.94% |
101,295 |
2008/12/11 |
119 |
154 |
110 |
144 |
+38.46% |
247,177 |
2008/12/10 |
95 |
119 |
95 |
104 |
-5.45% |
104,389 |
2008/12/9 |
122 |
131 |
105 |
110 |
-8.33% |
153,715 |
2008/12/8 |
119 |
147 |
119 |
120 |
-28.99% |
239,719 |
2008/12/5 |
184 |
190 |
165 |
169 |
-5.59% |
67,734 |
2008/12/4 |
202 |
202 |
178 |
179 |
-9.14% |
36,943 |
2008/12/3 |
232 |
249 |
193 |
197 |
-11.26% |
92,070 |
2008/12/2 |
215 |
236 |
215 |
222 |
-6.33% |
37,426 |
2008/12/1 |
256 |
260 |
211 |
237 |
-18.28% |
111,022 |
2008/11/28 |
308 |
311 |
290 |
290 |
-4.29% |
19,020 |
2008/11/27 |
299 |
312 |
299 |
303 |
-0.98% |
19,795 |
2008/11/26 |
312 |
329 |
293 |
306 |
-3.47% |
29,044 |
2008/11/25 |
350 |
364 |
312 |
317 |
-0.63% |
23,273 |
2008/11/21 |
303 |
340 |
278 |
319 |
+8.14% |
50,113 |
2008/11/20 |
358 |
358 |
292 |
295 |
-17.60% |
63,232 |
2008/11/19 |
389 |
403 |
351 |
358 |
-12.25% |
27,105 |
2008/11/18 |
420 |
424 |
388 |
408 |
-0.49% |
24,823 |
2008/11/17 |
382 |
430 |
377 |
410 |
+13.26% |
39,632 |
2008/11/14 |
450 |
476 |
362 |
362 |
-14.22% |
61,517 |
2008/11/13 |
374 |
435 |
361 |
422 |
+0.72% |
55,578 |
2008/11/12 |
429 |
448 |
419 |
419 |
-16.03% |
73,709 |
2008/11/11 |
523 |
540 |
460 |
499 |
-9.44% |
62,674 |
2008/11/10 |
663 |
663 |
520 |
551 |
-3.84% |
112,420 |
2008/11/7 |
573 |
573 |
550 |
573 |
+16.23% |
34,854 |
2008/11/6 |
491 |
493 |
473 |
493 |
+19.37% |
31,058 |
2008/11/5 |
350 |
413 |
350 |
413 |
+24.02% |
30,991 |
2008/11/4 |
332 |
390 |
318 |
333 |
-15.05% |
79,222 |
2008/10/31 |
477 |
485 |
392 |
392 |
-16.95% |
53,664 |
2008/10/30 |
436 |
519 |
371 |
472 |
+4.66% |
134,050 |
2008/10/29 |
461 |
495 |
451 |
451 |
-18.15% |
52,069 |
2008/10/28 |
551 |
551 |
551 |
551 |
-15.36% |
12,180 |
2008/10/27 |
671 |
685 |
651 |
651 |
-13.32% |
17,939 |
2008/10/24 |
870 |
879 |
751 |
751 |
-11.75% |
20,201 |
2008/10/23 |
948 |
948 |
851 |
851 |
-10.52% |
14,376 |
2008/10/22 |
1,008 |
1,035 |
941 |
951 |
-8.82% |
11,846 |
2008/10/21 |
1,149 |
1,177 |
1,025 |
1,043 |
-5.01% |
7,343 |
2008/10/20 |
1,111 |
1,120 |
1,012 |
1,098 |
-4.52% |
2,764 |
2008/10/17 |
1,193 |
1,193 |
1,085 |
1,150 |
-3.60% |
4,765 |
2008/10/16 |
1,113 |
1,200 |
1,113 |
1,193 |
-9.14% |
1,866 |
2008/10/15 |
1,350 |
1,350 |
1,270 |
1,313 |
-4.92% |
2,537 |
2008/10/14 |
1,360 |
1,410 |
1,310 |
1,381 |
+13.20% |
5,869 |
2008/10/10 |
1,098 |
1,270 |
975 |
1,220 |
+13.17% |
5,474 |
2008/10/9 |
940 |
1,078 |
940 |
1,078 |
-7.07% |
10,470 |
2008/10/8 |
998 |
1,190 |
998 |
1,160 |
-3.17% |
10,694 |
2008/10/7 |
1,198 |
1,198 |
1,198 |
1,198 |
-14.31% |
626 |
2008/10/6 |
1,468 |
1,496 |
1,398 |
1,398 |
-17.67% |
6,645 |
2008/10/3 |
1,980 |
1,980 |
1,698 |
1,698 |
-15.02% |
8,882 |
2008/10/2 |
2,050 |
2,050 |
1,940 |
1,998 |
+2.36% |
4,447 |
2008/10/1 |
1,935 |
2,150 |
1,835 |
1,952 |
-12.66% |
22,722 |
2008/9/30 |
2,100 |
2,260 |
2,030 |
2,235 |
-3.66% |
3,364 |
2008/9/29 |
2,690 |
2,690 |
2,275 |
2,320 |
-13.27% |
5,761 |
2008/9/26 |
2,700 |
2,735 |
2,610 |
2,675 |
-6.47% |
2,308 |
2008/9/25 |
2,990 |
2,990 |
2,600 |
2,860 |
-4.67% |
3,319 |
2008/9/24 |
3,000 |
3,100 |
2,925 |
3,000 |
-4.76% |
3,355 |
2008/9/22 |
3,300 |
3,300 |
2,980 |
3,150 |
-6.80% |
5,685 |
2008/9/19 |
3,310 |
3,400 |
3,070 |
3,380 |
+0.60% |
4,125 |
2008/9/18 |
3,060 |
3,360 |
3,060 |
3,360 |
+2.13% |
2,497 |
2008/9/17 |
3,100 |
3,290 |
2,950 |
3,290 |
+8.58% |
3,549 |
2008/9/16 |
2,900 |
3,350 |
2,900 |
3,030 |
-7.62% |
9,349 |
2008/9/12 |
3,400 |
3,500 |
3,050 |
3,280 |
-0.61% |
10,896 |
2008/9/11 |
3,330 |
3,550 |
3,150 |
3,300 |
-5.17% |
6,198 |
2008/9/10 |
3,040 |
3,500 |
2,990 |
3,480 |
+12.26% |
10,034 |
2008/9/9 |
3,280 |
3,300 |
2,880 |
3,100 |
-8.28% |
10,977 |
2008/9/8 |
2,635 |
3,390 |
2,635 |
3,380 |
+13.04% |
9,717 |
2008/9/5 |
2,700 |
3,000 |
2,420 |
2,990 |
+10.74% |
5,916 |
2008/9/4 |
2,760 |
2,800 |
2,500 |
2,700 |
-10.00% |
8,750 |
2008/9/3 |
3,240 |
3,240 |
2,950 |
3,000 |
-5.66% |
1,998 |
2008/9/2 |
3,410 |
3,410 |
3,180 |
3,180 |
-6.74% |
2,468 |
2008/9/1 |
3,380 |
3,780 |
3,200 |
3,410 |
+3.96% |
13,819 |
|