日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/26 |
1 |
1 |
1 |
1 |
+0.00% |
51,000 |
2009/3/25 |
1 |
1 |
1 |
1 |
+0.00% |
238,000 |
2009/3/24 |
1 |
1 |
1 |
1 |
+0.00% |
15,000 |
2009/3/23 |
1 |
1 |
1 |
1 |
+0.00% |
11,000 |
2009/3/19 |
1 |
1 |
1 |
1 |
+0.00% |
10,000 |
2009/3/18 |
1 |
1 |
1 |
1 |
+0.00% |
3,000 |
2009/3/17 |
1 |
1 |
1 |
1 |
+0.00% |
20,000 |
2009/3/16 |
1 |
1 |
1 |
1 |
+0.00% |
2,000 |
2009/3/13 |
1 |
1 |
1 |
1 |
+0.00% |
2,000 |
2009/3/12 |
1 |
1 |
1 |
1 |
+0.00% |
8,000 |
2009/3/11 |
1 |
1 |
1 |
1 |
+0.00% |
16,000 |
2009/3/10 |
1 |
1 |
1 |
1 |
+0.00% |
13,000 |
2009/3/9 |
1 |
1 |
1 |
1 |
+0.00% |
50,000 |
2009/3/6 |
1 |
1 |
1 |
1 |
+0.00% |
4,452,000 |
2009/3/5 |
1 |
1 |
1 |
1 |
+0.00% |
581,000 |
2009/3/4 |
1 |
2 |
1 |
1 |
+0.00% |
551,000 |
2009/3/3 |
1 |
2 |
1 |
1 |
+0.00% |
689,000 |
2009/3/2 |
2 |
2 |
1 |
1 |
-85.71% |
6,950,000 |
2009/2/27 |
7 |
7 |
7 |
7 |
-81.08% |
62,000 |
2009/2/26 |
47 |
47 |
34 |
37 |
-21.28% |
625,000 |
2009/2/25 |
43 |
56 |
43 |
47 |
+9.30% |
340,000 |
2009/2/24 |
46 |
47 |
42 |
43 |
-15.69% |
154,000 |
2009/2/23 |
55 |
55 |
45 |
51 |
-8.93% |
41,000 |
2009/2/20 |
58 |
58 |
56 |
56 |
-3.45% |
9,000 |
2009/2/18 |
57 |
59 |
57 |
58 |
-1.69% |
30,000 |
2009/2/17 |
57 |
60 |
57 |
59 |
+0.00% |
17,000 |
2009/2/16 |
59 |
60 |
58 |
59 |
+0.00% |
86,000 |
2009/2/13 |
59 |
59 |
59 |
59 |
+0.00% |
9,000 |
2009/2/12 |
63 |
63 |
58 |
59 |
-9.23% |
63,000 |
2009/2/10 |
65 |
65 |
63 |
65 |
+0.00% |
32,000 |
2009/2/9 |
66 |
66 |
64 |
65 |
+3.17% |
33,000 |
2009/2/6 |
65 |
65 |
63 |
63 |
-3.08% |
15,000 |
2009/2/5 |
65 |
65 |
64 |
65 |
+0.00% |
29,000 |
2009/2/4 |
66 |
66 |
63 |
65 |
-4.41% |
103,000 |
2009/2/3 |
71 |
71 |
66 |
68 |
-4.23% |
81,000 |
2009/2/2 |
73 |
74 |
70 |
71 |
-1.39% |
39,000 |
2009/1/30 |
74 |
75 |
72 |
72 |
-4.00% |
45,000 |
2009/1/29 |
75 |
77 |
75 |
75 |
-1.32% |
21,000 |
2009/1/28 |
79 |
79 |
73 |
76 |
-3.80% |
56,000 |
2009/1/27 |
80 |
81 |
79 |
79 |
-4.82% |
57,000 |
2009/1/26 |
82 |
83 |
82 |
83 |
+0.00% |
46,000 |
2009/1/23 |
85 |
85 |
83 |
83 |
-2.35% |
47,000 |
2009/1/22 |
83 |
85 |
83 |
85 |
+0.00% |
41,000 |
2009/1/21 |
86 |
86 |
83 |
85 |
-1.16% |
38,000 |
2009/1/20 |
91 |
91 |
86 |
86 |
-6.52% |
30,000 |
2009/1/19 |
92 |
94 |
92 |
92 |
+5.75% |
44,000 |
2009/1/16 |
86 |
87 |
86 |
87 |
-4.40% |
13,000 |
2009/1/15 |
87 |
93 |
84 |
91 |
+4.60% |
63,000 |
2009/1/14 |
90 |
90 |
85 |
87 |
-2.25% |
33,000 |
2009/1/13 |
90 |
90 |
89 |
89 |
-3.26% |
6,000 |
2009/1/9 |
93 |
93 |
92 |
92 |
-2.13% |
72,000 |
2009/1/8 |
96 |
97 |
93 |
94 |
-3.09% |
33,000 |
2009/1/7 |
98 |
98 |
97 |
97 |
-1.02% |
22,000 |
2009/1/6 |
102 |
102 |
98 |
98 |
-3.92% |
7,000 |
2009/1/5 |
103 |
103 |
100 |
102 |
+2.00% |
9,000 |
2008/12/30 |
100 |
100 |
100 |
100 |
+2.04% |
1,000 |
2008/12/29 |
98 |
98 |
95 |
98 |
+0.00% |
10,000 |
2008/12/26 |
96 |
98 |
96 |
98 |
-2.97% |
4,000 |
2008/12/25 |
95 |
101 |
95 |
101 |
-5.61% |
17,000 |
2008/12/24 |
106 |
110 |
105 |
107 |
+0.94% |
34,000 |
2008/12/22 |
105 |
108 |
104 |
106 |
-0.93% |
38,000 |
2008/12/19 |
103 |
107 |
103 |
107 |
-0.93% |
13,000 |
2008/12/18 |
108 |
108 |
105 |
108 |
+0.00% |
26,000 |
2008/12/17 |
102 |
108 |
102 |
108 |
+4.85% |
27,000 |
2008/12/16 |
102 |
104 |
102 |
103 |
+0.98% |
44,000 |
2008/12/15 |
101 |
102 |
100 |
102 |
+4.08% |
18,000 |
2008/12/12 |
100 |
100 |
98 |
98 |
-1.01% |
4,000 |
2008/12/11 |
99 |
99 |
99 |
99 |
+0.00% |
4,000 |
2008/12/10 |
96 |
99 |
96 |
99 |
+3.12% |
12,000 |
2008/12/9 |
94 |
96 |
94 |
96 |
+4.35% |
7,000 |
2008/12/8 |
92 |
92 |
92 |
92 |
+1.10% |
3,000 |
2008/12/5 |
93 |
93 |
91 |
91 |
-1.09% |
23,000 |
2008/12/4 |
94 |
96 |
92 |
92 |
-7.07% |
12,000 |
2008/12/3 |
95 |
99 |
95 |
99 |
+4.21% |
11,000 |
2008/12/2 |
99 |
99 |
95 |
95 |
-5.00% |
12,000 |
2008/12/1 |
101 |
101 |
100 |
100 |
-1.96% |
6,000 |
2008/11/28 |
103 |
103 |
102 |
102 |
-0.97% |
6,000 |
2008/11/27 |
103 |
103 |
103 |
103 |
+0.00% |
4,000 |
2008/11/26 |
103 |
103 |
103 |
103 |
+0.00% |
7,000 |
2008/11/25 |
103 |
103 |
103 |
103 |
+3.00% |
1,000 |
2008/11/21 |
100 |
100 |
100 |
100 |
+0.00% |
2,000 |
2008/11/20 |
101 |
101 |
100 |
100 |
-1.96% |
7,000 |
2008/11/19 |
102 |
102 |
102 |
102 |
+0.00% |
11,000 |
2008/11/18 |
103 |
103 |
102 |
102 |
+2.00% |
2,000 |
2008/11/17 |
100 |
101 |
100 |
100 |
+0.00% |
12,000 |
2008/11/14 |
101 |
101 |
100 |
100 |
+0.00% |
6,000 |
2008/11/13 |
101 |
101 |
100 |
100 |
-2.91% |
9,000 |
2008/11/12 |
103 |
103 |
103 |
103 |
+3.00% |
1,000 |
2008/11/10 |
100 |
101 |
100 |
100 |
+0.00% |
15,000 |
2008/11/7 |
102 |
102 |
100 |
100 |
-1.96% |
11,000 |
2008/11/6 |
101 |
109 |
100 |
102 |
-2.86% |
17,000 |
2008/11/5 |
105 |
105 |
105 |
105 |
+8.25% |
3,000 |
2008/11/4 |
98 |
98 |
93 |
97 |
+2.11% |
16,000 |
2008/10/31 |
99 |
99 |
95 |
95 |
-3.06% |
7,000 |
2008/10/30 |
92 |
98 |
92 |
98 |
+7.69% |
9,000 |
2008/10/29 |
95 |
95 |
90 |
91 |
+5.81% |
17,000 |
2008/10/28 |
90 |
90 |
86 |
86 |
+0.00% |
4,000 |
2008/10/27 |
92 |
92 |
86 |
86 |
-6.52% |
27,000 |
2008/10/24 |
95 |
95 |
92 |
92 |
+0.00% |
6,000 |
2008/10/23 |
95 |
95 |
92 |
92 |
-4.17% |
24,000 |
2008/10/22 |
95 |
98 |
95 |
96 |
-2.04% |
11,000 |
2008/10/21 |
101 |
103 |
98 |
98 |
-3.92% |
25,000 |
2008/10/20 |
101 |
105 |
97 |
102 |
+7.37% |
11,000 |
2008/10/16 |
95 |
96 |
90 |
95 |
-5.00% |
8,000 |
2008/10/15 |
109 |
109 |
100 |
100 |
-8.26% |
35,000 |
2008/10/14 |
109 |
110 |
101 |
109 |
+12.37% |
32,000 |
2008/10/10 |
89 |
97 |
85 |
97 |
-3.96% |
35,000 |
2008/10/9 |
89 |
103 |
85 |
101 |
+13.48% |
40,000 |
2008/10/8 |
84 |
90 |
82 |
89 |
-14.42% |
49,000 |
2008/10/7 |
82 |
104 |
82 |
104 |
-2.80% |
96,000 |
2008/10/6 |
113 |
117 |
102 |
107 |
-14.40% |
43,000 |
2008/10/3 |
123 |
127 |
123 |
125 |
-3.10% |
4,000 |
2008/10/2 |
130 |
130 |
125 |
129 |
+0.00% |
10,000 |
2008/9/30 |
129 |
129 |
122 |
129 |
-3.01% |
16,000 |
2008/9/29 |
133 |
135 |
130 |
133 |
-0.75% |
23,000 |
2008/9/26 |
134 |
135 |
130 |
134 |
+0.00% |
24,000 |
2008/9/25 |
134 |
134 |
132 |
134 |
-0.74% |
10,000 |
2008/9/24 |
135 |
136 |
135 |
135 |
+0.75% |
38,000 |
2008/9/22 |
134 |
135 |
134 |
134 |
+0.75% |
20,000 |
2008/9/19 |
134 |
134 |
133 |
133 |
-0.75% |
23,000 |
2008/9/18 |
135 |
135 |
130 |
134 |
-0.74% |
35,000 |
2008/9/17 |
135 |
135 |
134 |
135 |
-0.74% |
20,000 |
2008/9/16 |
137 |
137 |
136 |
136 |
-0.73% |
30,000 |
|