日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/8/18 |
2 |
2 |
1 |
1 |
-50.00% |
1,278,000 |
2008/8/15 |
6 |
6 |
2 |
2 |
-66.67% |
1,443,000 |
2008/8/14 |
7 |
10 |
5 |
6 |
+0.00% |
1,875,000 |
2008/8/13 |
6 |
11 |
6 |
6 |
+20.00% |
4,818,000 |
2008/8/12 |
10 |
11 |
5 |
5 |
-50.00% |
1,405,000 |
2008/8/11 |
16 |
16 |
10 |
10 |
-41.18% |
2,011,000 |
2008/8/8 |
18 |
19 |
17 |
17 |
-15.00% |
376,000 |
2008/8/7 |
21 |
21 |
16 |
20 |
-4.76% |
1,081,000 |
2008/8/6 |
22 |
25 |
20 |
21 |
-8.70% |
1,068,000 |
2008/8/5 |
22 |
27 |
21 |
23 |
-4.17% |
2,209,000 |
2008/8/4 |
23 |
32 |
19 |
24 |
+4.35% |
4,376,000 |
2008/8/1 |
24 |
34 |
22 |
23 |
+9.52% |
5,160,000 |
2008/7/31 |
24 |
24 |
20 |
21 |
-16.00% |
1,067,000 |
2008/7/30 |
28 |
29 |
24 |
25 |
-16.67% |
929,000 |
2008/7/29 |
30 |
34 |
26 |
30 |
-6.25% |
1,004,000 |
2008/7/28 |
36 |
43 |
29 |
32 |
-11.11% |
2,038,000 |
2008/7/25 |
50 |
53 |
32 |
36 |
-26.53% |
4,948,000 |
2008/7/24 |
19 |
49 |
17 |
49 |
+157.89% |
10,633,000 |
2008/7/23 |
18 |
22 |
17 |
19 |
-42.42% |
4,992,000 |
2008/7/22 |
33 |
33 |
33 |
33 |
-47.62% |
1,000 |
2008/7/18 |
70 |
72 |
62 |
63 |
-11.27% |
124,000 |
2008/7/17 |
70 |
83 |
68 |
71 |
+4.41% |
155,000 |
2008/7/16 |
78 |
78 |
68 |
68 |
-18.07% |
99,000 |
2008/7/15 |
85 |
85 |
79 |
83 |
-6.74% |
70,000 |
2008/7/14 |
88 |
89 |
81 |
89 |
-9.18% |
100,000 |
2008/7/11 |
104 |
141 |
91 |
98 |
-2.00% |
99,000 |
2008/7/10 |
90 |
110 |
89 |
100 |
+25.00% |
44,000 |
2008/7/9 |
80 |
80 |
80 |
80 |
-15.79% |
1,000 |
2008/7/8 |
90 |
95 |
82 |
95 |
+1.06% |
7,000 |
2008/7/3 |
94 |
94 |
94 |
94 |
+0.00% |
3,000 |
2008/7/2 |
95 |
95 |
94 |
94 |
-6.00% |
2,000 |
2008/7/1 |
99 |
100 |
99 |
100 |
+0.00% |
4,000 |
2008/6/30 |
96 |
100 |
90 |
100 |
-9.91% |
16,000 |
2008/6/26 |
111 |
111 |
111 |
111 |
+0.91% |
5,000 |
2008/6/19 |
110 |
110 |
110 |
110 |
-4.35% |
3,000 |
2008/6/18 |
115 |
115 |
115 |
115 |
-10.85% |
1,000 |
2008/6/11 |
129 |
129 |
129 |
129 |
+0.78% |
5,000 |
2008/6/10 |
121 |
128 |
121 |
128 |
+1.59% |
2,000 |
2008/5/26 |
126 |
126 |
126 |
126 |
-2.33% |
3,000 |
2008/5/20 |
129 |
129 |
129 |
129 |
+0.00% |
2,000 |
2008/5/12 |
129 |
129 |
129 |
129 |
+0.00% |
5,000 |
2008/4/28 |
129 |
129 |
129 |
129 |
-0.77% |
4,000 |
2008/4/11 |
130 |
130 |
130 |
130 |
+0.00% |
5,000 |
2008/4/10 |
130 |
130 |
130 |
130 |
+4.00% |
1,000 |
2008/4/4 |
125 |
125 |
125 |
125 |
+0.00% |
1,000 |
2008/4/3 |
126 |
126 |
125 |
125 |
-0.79% |
5,000 |
2008/3/31 |
126 |
126 |
126 |
126 |
+0.80% |
3,000 |
2008/3/28 |
125 |
125 |
125 |
125 |
+0.00% |
2,000 |
2008/3/27 |
125 |
125 |
125 |
125 |
+0.00% |
3,000 |
2008/3/26 |
125 |
125 |
125 |
125 |
+4.17% |
3,000 |
2008/3/19 |
120 |
120 |
120 |
120 |
+4.35% |
1,000 |
2008/3/12 |
115 |
115 |
115 |
115 |
-2.54% |
1,000 |
2008/3/11 |
128 |
128 |
118 |
118 |
-4.07% |
7,000 |
2008/3/10 |
123 |
123 |
123 |
123 |
+0.82% |
1,000 |
2008/3/7 |
121 |
123 |
121 |
122 |
-2.40% |
5,000 |
2008/3/6 |
125 |
125 |
125 |
125 |
+3.31% |
1,000 |
2008/3/4 |
117 |
121 |
117 |
121 |
-8.33% |
2,000 |
2008/2/29 |
132 |
132 |
132 |
132 |
-2.22% |
4,000 |
2008/2/27 |
135 |
135 |
135 |
135 |
+3.85% |
3,000 |
2008/2/26 |
124 |
130 |
124 |
130 |
+10.17% |
2,000 |
2008/2/22 |
118 |
118 |
118 |
118 |
+1.72% |
1,000 |
2008/2/21 |
116 |
116 |
116 |
116 |
-15.33% |
1,000 |
2008/2/19 |
137 |
137 |
137 |
137 |
+1.48% |
1,000 |
2008/2/18 |
135 |
135 |
135 |
135 |
+0.00% |
1,000 |
2008/2/13 |
134 |
135 |
134 |
135 |
+2.27% |
3,000 |
2008/2/12 |
132 |
132 |
132 |
132 |
+10.92% |
6,000 |
2008/1/29 |
119 |
119 |
119 |
119 |
+9.17% |
4,000 |
2008/1/28 |
109 |
109 |
109 |
109 |
+4.81% |
1,000 |
2008/1/22 |
104 |
104 |
104 |
104 |
-8.77% |
1,000 |
2008/1/15 |
114 |
114 |
114 |
114 |
+0.00% |
1,000 |
2008/1/11 |
129 |
129 |
114 |
114 |
-12.31% |
7,000 |
2008/1/10 |
125 |
130 |
125 |
130 |
+4.84% |
2,000 |
2008/1/9 |
124 |
124 |
124 |
124 |
+0.00% |
1,000 |
2008/1/8 |
124 |
124 |
124 |
124 |
+0.81% |
1,000 |
2008/1/7 |
123 |
123 |
123 |
123 |
-8.21% |
1,000 |
2008/1/4 |
134 |
134 |
134 |
134 |
-0.74% |
3,000 |
2007/12/28 |
135 |
135 |
135 |
135 |
+11.57% |
1,000 |
2007/12/27 |
121 |
121 |
121 |
121 |
+4.31% |
2,000 |
2007/12/26 |
130 |
130 |
116 |
116 |
+10.48% |
5,000 |
2007/12/25 |
120 |
120 |
105 |
105 |
-11.02% |
9,000 |
2007/12/21 |
119 |
119 |
118 |
118 |
-0.84% |
7,000 |
2007/12/20 |
120 |
120 |
119 |
119 |
-21.71% |
12,000 |
2007/12/12 |
152 |
152 |
152 |
152 |
-1.94% |
2,000 |
2007/12/11 |
150 |
155 |
150 |
155 |
+12.32% |
5,000 |
2007/12/10 |
138 |
138 |
138 |
138 |
+1.47% |
1,000 |
2007/12/7 |
136 |
136 |
136 |
136 |
+0.74% |
2,000 |
2007/12/6 |
140 |
140 |
135 |
135 |
-6.90% |
2,000 |
2007/11/27 |
145 |
145 |
145 |
145 |
+2.84% |
2,000 |
2007/11/26 |
141 |
141 |
141 |
141 |
+4.44% |
1,000 |
2007/11/22 |
155 |
155 |
135 |
135 |
+21.62% |
11,000 |
2007/11/20 |
111 |
111 |
111 |
111 |
-15.27% |
1,000 |
2007/11/15 |
131 |
131 |
131 |
131 |
+0.00% |
1,000 |
2007/11/12 |
131 |
131 |
131 |
131 |
+4.80% |
6,000 |
2007/11/8 |
125 |
125 |
125 |
125 |
-5.30% |
1,000 |
2007/11/1 |
133 |
133 |
132 |
132 |
-0.75% |
2,000 |
2007/10/31 |
133 |
133 |
133 |
133 |
-10.74% |
1,000 |
2007/10/29 |
149 |
149 |
149 |
149 |
+4.93% |
2,000 |
2007/10/26 |
142 |
142 |
142 |
142 |
+4.41% |
1,000 |
2007/10/22 |
136 |
136 |
136 |
136 |
-7.48% |
1,000 |
2007/10/19 |
147 |
147 |
147 |
147 |
+1.38% |
1,000 |
2007/10/17 |
145 |
145 |
145 |
145 |
+4.32% |
1,000 |
2007/10/12 |
139 |
139 |
139 |
139 |
-6.71% |
4,000 |
2007/10/11 |
149 |
149 |
149 |
149 |
+4.93% |
4,000 |
2007/10/10 |
142 |
142 |
142 |
142 |
+2.90% |
1,000 |
2007/10/9 |
138 |
138 |
138 |
138 |
+0.00% |
1,000 |
2007/10/5 |
146 |
146 |
138 |
138 |
-5.48% |
3,000 |
2007/10/4 |
146 |
146 |
146 |
146 |
-9.88% |
1,000 |
2007/9/26 |
162 |
162 |
162 |
162 |
+4.52% |
3,000 |
2007/9/18 |
155 |
155 |
155 |
155 |
+0.00% |
2,000 |
2007/9/13 |
155 |
155 |
155 |
155 |
-5.49% |
1,000 |
2007/9/11 |
164 |
164 |
164 |
164 |
+4.46% |
5,000 |
2007/9/6 |
156 |
157 |
156 |
157 |
+3.97% |
2,000 |
2007/9/5 |
151 |
151 |
151 |
151 |
-2.58% |
2,000 |
2007/9/4 |
159 |
164 |
155 |
155 |
-11.93% |
4,000 |
2007/8/27 |
176 |
176 |
176 |
176 |
+2.92% |
3,000 |
2007/8/23 |
171 |
171 |
171 |
171 |
+9.62% |
1,000 |
2007/8/22 |
159 |
159 |
156 |
156 |
-4.88% |
2,000 |
2007/8/21 |
164 |
173 |
164 |
164 |
-16.33% |
14,000 |
2007/8/17 |
196 |
196 |
196 |
196 |
-0.51% |
1,000 |
2007/8/13 |
197 |
197 |
197 |
197 |
+2.07% |
3,000 |
2007/8/9 |
190 |
193 |
185 |
193 |
+0.00% |
3,000 |
2007/8/6 |
193 |
193 |
193 |
193 |
+5.46% |
1,000 |
2007/8/1 |
183 |
183 |
183 |
183 |
-2.66% |
3,000 |
|