日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/8/31 |
272 |
350 |
272 |
350 |
+29.63% |
55,953 |
2009/8/28 |
325 |
325 |
265 |
270 |
-9.09% |
31,123 |
2009/8/27 |
248 |
345 |
225 |
297 |
+10.82% |
69,374 |
2009/8/26 |
283 |
315 |
268 |
268 |
-22.99% |
35,544 |
2009/8/25 |
400 |
410 |
348 |
348 |
-18.69% |
30,452 |
2009/8/24 |
431 |
438 |
399 |
428 |
-9.13% |
16,192 |
2009/8/21 |
484 |
496 |
471 |
471 |
-7.47% |
13,790 |
2009/8/20 |
540 |
548 |
471 |
509 |
-8.94% |
11,817 |
2009/8/19 |
570 |
570 |
540 |
559 |
-1.93% |
7,426 |
2009/8/18 |
570 |
605 |
554 |
570 |
+0.00% |
7,343 |
2009/8/17 |
560 |
575 |
552 |
570 |
+3.64% |
11,844 |
2009/8/14 |
565 |
666 |
548 |
550 |
-2.83% |
52,092 |
2009/8/13 |
590 |
599 |
548 |
566 |
-11.70% |
23,306 |
2009/8/12 |
720 |
771 |
620 |
641 |
-10.97% |
40,793 |
2009/8/11 |
610 |
720 |
593 |
720 |
+16.13% |
53,035 |
2009/8/10 |
655 |
678 |
615 |
620 |
-13.29% |
33,353 |
2009/8/7 |
761 |
799 |
683 |
715 |
-8.45% |
31,572 |
2009/8/6 |
940 |
982 |
781 |
781 |
-33.25% |
94,064 |
2009/8/5 |
1,170 |
1,170 |
1,170 |
1,170 |
-14.60% |
74 |
2009/8/4 |
1,370 |
1,370 |
1,370 |
1,370 |
-17.96% |
306 |
2009/8/3 |
1,670 |
1,670 |
1,670 |
1,670 |
-19.32% |
1,028 |
2009/7/31 |
2,030 |
2,255 |
2,030 |
2,070 |
-3.72% |
2,397 |
2009/7/30 |
2,200 |
2,200 |
2,100 |
2,150 |
+2.38% |
1,779 |
2009/7/29 |
2,100 |
2,140 |
2,000 |
2,100 |
+0.48% |
1,903 |
2009/7/28 |
2,200 |
2,200 |
2,015 |
2,090 |
-7.52% |
3,080 |
2009/7/27 |
2,300 |
2,300 |
2,150 |
2,260 |
-2.38% |
1,308 |
2009/7/24 |
2,295 |
2,340 |
2,220 |
2,315 |
+1.54% |
1,224 |
2009/7/23 |
2,400 |
2,400 |
2,200 |
2,280 |
-2.56% |
2,493 |
2009/7/22 |
2,150 |
2,360 |
2,150 |
2,340 |
+11.69% |
3,824 |
2009/7/21 |
2,200 |
2,280 |
2,010 |
2,095 |
-9.70% |
6,291 |
2009/7/17 |
2,390 |
2,535 |
2,175 |
2,320 |
-7.57% |
3,067 |
2009/7/16 |
2,475 |
2,720 |
2,475 |
2,510 |
-13.89% |
1,934 |
2009/7/15 |
2,600 |
2,915 |
2,600 |
2,915 |
+15.90% |
1,456 |
2009/7/14 |
2,430 |
2,535 |
2,300 |
2,515 |
-1.37% |
1,021 |
2009/7/13 |
2,600 |
2,730 |
2,550 |
2,550 |
-13.56% |
1,773 |
2009/7/10 |
3,000 |
3,010 |
2,805 |
2,950 |
-6.35% |
1,328 |
2009/7/9 |
3,300 |
3,300 |
3,000 |
3,150 |
-3.08% |
1,455 |
2009/7/8 |
3,370 |
3,490 |
3,130 |
3,250 |
-2.11% |
1,357 |
2009/7/7 |
3,500 |
3,600 |
3,300 |
3,320 |
-0.60% |
1,537 |
2009/7/6 |
3,600 |
3,850 |
3,330 |
3,340 |
-4.57% |
4,491 |
2009/7/3 |
2,950 |
3,500 |
2,915 |
3,500 |
+14.75% |
4,835 |
2009/7/2 |
2,890 |
3,230 |
2,675 |
3,050 |
-5.86% |
14,453 |
2009/7/1 |
3,240 |
3,240 |
3,240 |
3,240 |
-13.37% |
299 |
2009/6/30 |
3,740 |
3,740 |
3,740 |
3,740 |
-11.79% |
265 |
2009/6/29 |
4,240 |
4,240 |
4,240 |
4,240 |
-10.55% |
121 |
2009/6/26 |
4,500 |
4,740 |
4,300 |
4,740 |
+11.79% |
6,980 |
2009/6/25 |
4,240 |
4,240 |
4,030 |
4,240 |
+13.37% |
6,581 |
2009/6/24 |
3,520 |
3,750 |
3,420 |
3,740 |
+2.47% |
850 |
2009/6/23 |
3,520 |
3,760 |
3,480 |
3,650 |
-6.89% |
1,323 |
2009/6/22 |
3,250 |
3,930 |
3,210 |
3,920 |
+14.29% |
2,077 |
2009/6/19 |
3,650 |
3,850 |
3,400 |
3,430 |
-12.05% |
1,760 |
2009/6/18 |
4,320 |
4,320 |
3,750 |
3,900 |
-7.80% |
1,380 |
2009/6/17 |
4,190 |
4,310 |
4,060 |
4,230 |
-6.83% |
1,901 |
2009/6/16 |
4,700 |
4,790 |
4,250 |
4,540 |
-4.42% |
3,250 |
2009/6/15 |
4,750 |
4,750 |
4,650 |
4,750 |
+11.76% |
6,689 |
2009/6/12 |
4,250 |
4,250 |
4,250 |
4,250 |
+13.33% |
619 |
2009/6/11 |
3,750 |
3,750 |
3,750 |
3,750 |
+15.38% |
689 |
2009/6/10 |
2,880 |
3,250 |
2,880 |
3,250 |
+14.04% |
931 |
2009/6/9 |
3,000 |
3,050 |
2,820 |
2,850 |
+1.06% |
576 |
2009/6/8 |
2,830 |
2,830 |
2,710 |
2,820 |
-0.35% |
392 |
2009/6/5 |
2,730 |
2,890 |
2,700 |
2,830 |
+2.91% |
550 |
2009/6/4 |
2,900 |
2,930 |
2,600 |
2,750 |
-8.33% |
1,842 |
2009/6/3 |
3,010 |
3,040 |
2,965 |
3,000 |
-1.96% |
337 |
2009/6/2 |
3,150 |
3,150 |
3,010 |
3,060 |
-0.65% |
360 |
2009/6/1 |
3,140 |
3,150 |
3,010 |
3,080 |
-1.91% |
382 |
2009/5/29 |
3,140 |
3,220 |
3,110 |
3,140 |
+0.00% |
163 |
2009/5/28 |
3,050 |
3,220 |
3,050 |
3,140 |
+0.00% |
283 |
2009/5/27 |
3,200 |
3,240 |
3,100 |
3,140 |
-3.98% |
638 |
2009/5/26 |
3,350 |
3,350 |
3,090 |
3,270 |
-0.61% |
410 |
2009/5/25 |
3,120 |
3,290 |
3,090 |
3,290 |
-2.37% |
1,050 |
2009/5/22 |
3,380 |
3,380 |
3,060 |
3,370 |
+1.51% |
715 |
2009/5/21 |
3,200 |
3,330 |
3,100 |
3,320 |
+2.15% |
471 |
2009/5/20 |
3,180 |
3,280 |
3,110 |
3,250 |
+2.20% |
165 |
2009/5/19 |
3,200 |
3,330 |
3,050 |
3,180 |
+0.95% |
382 |
2009/5/18 |
3,200 |
3,300 |
3,100 |
3,150 |
-5.41% |
431 |
2009/5/15 |
3,180 |
3,350 |
3,180 |
3,330 |
+2.46% |
490 |
2009/5/14 |
3,390 |
3,390 |
3,130 |
3,250 |
-4.41% |
1,126 |
2009/5/13 |
3,570 |
3,570 |
3,300 |
3,400 |
-5.03% |
635 |
2009/5/12 |
3,680 |
3,680 |
3,320 |
3,580 |
-3.76% |
1,059 |
2009/5/11 |
3,750 |
3,930 |
3,680 |
3,720 |
+0.54% |
1,202 |
2009/5/8 |
3,650 |
3,700 |
3,530 |
3,700 |
+1.93% |
1,555 |
2009/5/7 |
3,650 |
3,750 |
3,550 |
3,630 |
+2.25% |
1,561 |
2009/5/1 |
3,700 |
3,700 |
3,430 |
3,550 |
+3.50% |
1,147 |
2009/4/30 |
3,300 |
3,710 |
3,260 |
3,430 |
+0.88% |
1,438 |
2009/4/28 |
3,810 |
3,940 |
3,310 |
3,400 |
-5.82% |
3,498 |
2009/4/27 |
3,160 |
3,610 |
3,070 |
3,610 |
+16.08% |
2,018 |
2009/4/24 |
3,200 |
3,250 |
3,050 |
3,110 |
-7.16% |
1,309 |
2009/4/23 |
3,500 |
3,500 |
3,160 |
3,350 |
-2.90% |
1,015 |
2009/4/22 |
3,600 |
3,700 |
3,300 |
3,450 |
-2.54% |
711 |
2009/4/21 |
3,690 |
3,800 |
3,400 |
3,540 |
-8.76% |
1,095 |
2009/4/20 |
4,000 |
4,000 |
3,510 |
3,880 |
-3.00% |
752 |
2009/4/17 |
3,500 |
4,070 |
3,450 |
4,000 |
-2.44% |
2,379 |
2009/4/16 |
4,580 |
4,580 |
4,100 |
4,100 |
+0.49% |
5,632 |
2009/4/15 |
3,630 |
4,080 |
3,630 |
4,080 |
+13.97% |
6,113 |
2009/4/14 |
3,480 |
3,580 |
3,280 |
3,580 |
+16.23% |
7,510 |
2009/4/13 |
2,795 |
3,080 |
2,755 |
3,080 |
+15.14% |
3,919 |
2009/4/10 |
2,200 |
2,675 |
2,200 |
2,675 |
+17.58% |
3,085 |
2009/4/9 |
2,100 |
2,370 |
2,030 |
2,275 |
-1.09% |
2,510 |
2009/4/8 |
2,240 |
2,300 |
2,020 |
2,300 |
-4.17% |
4,136 |
2009/4/7 |
2,150 |
2,415 |
2,150 |
2,400 |
-5.88% |
7,491 |
2009/4/6 |
2,550 |
2,550 |
2,550 |
2,550 |
-16.39% |
275 |
2009/4/3 |
3,050 |
3,050 |
3,050 |
3,050 |
-14.08% |
1,188 |
2009/4/2 |
3,550 |
3,550 |
3,550 |
3,550 |
+16.39% |
3,404 |
2009/4/1 |
3,050 |
3,050 |
3,050 |
3,050 |
+15.31% |
536 |
2009/3/31 |
2,285 |
2,645 |
2,245 |
2,645 |
+17.82% |
2,985 |
2009/3/30 |
2,000 |
2,245 |
1,850 |
2,245 |
+15.66% |
2,799 |
2009/3/27 |
1,941 |
1,941 |
1,866 |
1,941 |
+18.28% |
5,134 |
2009/3/26 |
1,400 |
1,641 |
1,320 |
1,641 |
+17.13% |
3,417 |
2009/3/25 |
1,490 |
1,541 |
1,290 |
1,401 |
-5.97% |
4,633 |
2009/3/24 |
1,490 |
1,490 |
1,490 |
1,490 |
+15.50% |
2,305 |
2009/3/23 |
1,110 |
1,290 |
1,110 |
1,290 |
+18.35% |
1,551 |
2009/3/19 |
1,040 |
1,240 |
1,020 |
1,090 |
+4.81% |
2,654 |
2009/3/18 |
1,001 |
1,048 |
1,000 |
1,040 |
-1.42% |
836 |
2009/3/17 |
1,101 |
1,101 |
1,000 |
1,055 |
-8.66% |
1,402 |
2009/3/16 |
1,100 |
1,220 |
936 |
1,155 |
+3.12% |
2,854 |
2009/3/13 |
1,090 |
1,170 |
1,090 |
1,120 |
-13.18% |
3,969 |
2009/3/12 |
1,500 |
1,500 |
1,290 |
1,290 |
-13.42% |
3,799 |
2009/3/11 |
1,490 |
1,490 |
1,490 |
1,490 |
+15.50% |
3,344 |
2009/3/10 |
1,290 |
1,290 |
1,290 |
1,290 |
+18.35% |
3,976 |
2009/3/9 |
1,090 |
1,090 |
1,090 |
1,090 |
+10.10% |
504 |
2009/3/6 |
920 |
990 |
840 |
990 |
+11.24% |
3,547 |
2009/3/5 |
790 |
890 |
788 |
890 |
+12.66% |
2,343 |
2009/3/4 |
832 |
832 |
784 |
790 |
-7.60% |
705 |
|