日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/6 |
10 |
11 |
9 |
11 |
+10.00% |
297,200 |
2009/3/5 |
9 |
14 |
9 |
10 |
+25.00% |
693,600 |
2009/3/4 |
11 |
13 |
8 |
8 |
-27.27% |
416,900 |
2009/3/3 |
6 |
19 |
6 |
11 |
+83.33% |
1,801,000 |
2009/3/2 |
8 |
8 |
5 |
6 |
-25.00% |
171,200 |
2009/2/27 |
10 |
11 |
8 |
8 |
-20.00% |
155,500 |
2009/2/26 |
13 |
16 |
9 |
10 |
+0.00% |
1,172,100 |
2009/2/25 |
11 |
12 |
9 |
10 |
-23.08% |
148,800 |
2009/2/24 |
13 |
13 |
11 |
13 |
-7.14% |
190,400 |
2009/2/23 |
16 |
17 |
13 |
14 |
-12.50% |
320,800 |
2009/2/20 |
18 |
19 |
16 |
16 |
-5.88% |
170,200 |
2009/2/19 |
16 |
18 |
15 |
17 |
+0.00% |
76,200 |
2009/2/18 |
18 |
18 |
15 |
17 |
-5.56% |
280,000 |
2009/2/17 |
21 |
24 |
17 |
18 |
+12.50% |
1,088,400 |
2009/2/16 |
17 |
17 |
15 |
16 |
-5.88% |
131,600 |
2009/2/13 |
18 |
19 |
15 |
17 |
+0.00% |
370,500 |
2009/2/12 |
17 |
26 |
16 |
17 |
-5.56% |
1,711,500 |
2009/2/10 |
15 |
21 |
14 |
18 |
-28.00% |
1,457,100 |
2009/2/9 |
25 |
25 |
25 |
25 |
-54.55% |
5,200 |
2009/2/6 |
56 |
58 |
55 |
55 |
-1.79% |
28,200 |
2009/2/5 |
60 |
62 |
56 |
56 |
-5.08% |
10,900 |
2009/2/4 |
63 |
63 |
57 |
59 |
-4.84% |
52,500 |
2009/2/3 |
63 |
63 |
61 |
62 |
+0.00% |
19,700 |
2009/2/2 |
61 |
64 |
61 |
62 |
+0.00% |
29,800 |
2009/1/30 |
59 |
65 |
59 |
62 |
-1.59% |
49,900 |
2009/1/29 |
64 |
65 |
60 |
63 |
-4.55% |
123,400 |
2009/1/28 |
65 |
68 |
63 |
66 |
+0.00% |
43,300 |
2009/1/27 |
73 |
73 |
66 |
66 |
-2.94% |
140,200 |
2009/1/26 |
67 |
78 |
65 |
68 |
+7.94% |
454,400 |
2009/1/23 |
64 |
70 |
62 |
63 |
+0.00% |
135,400 |
2009/1/22 |
62 |
74 |
61 |
63 |
+5.00% |
183,400 |
2009/1/21 |
64 |
65 |
60 |
60 |
-4.76% |
86,400 |
2009/1/20 |
59 |
76 |
59 |
63 |
+1.61% |
381,200 |
2009/1/19 |
54 |
80 |
54 |
62 |
+14.81% |
744,500 |
2009/1/16 |
54 |
55 |
51 |
54 |
+0.00% |
40,700 |
2009/1/15 |
54 |
55 |
52 |
54 |
-1.82% |
37,000 |
2009/1/14 |
53 |
58 |
53 |
55 |
+0.00% |
40,100 |
2009/1/13 |
59 |
59 |
54 |
55 |
-8.33% |
87,700 |
2009/1/9 |
51 |
77 |
50 |
60 |
+15.38% |
762,700 |
2009/1/8 |
53 |
54 |
51 |
52 |
-8.77% |
25,100 |
2009/1/7 |
60 |
62 |
55 |
57 |
-3.39% |
50,500 |
2009/1/6 |
59 |
67 |
54 |
59 |
-14.49% |
372,200 |
2009/1/5 |
45 |
73 |
40 |
69 |
+60.47% |
602,300 |
2008/12/30 |
39 |
43 |
39 |
43 |
-2.27% |
51,000 |
2008/12/29 |
44 |
45 |
41 |
44 |
-10.20% |
56,600 |
2008/12/26 |
50 |
52 |
45 |
49 |
+0.00% |
26,500 |
2008/12/25 |
52 |
58 |
47 |
49 |
+0.00% |
42,000 |
2008/12/24 |
49 |
53 |
48 |
49 |
-2.00% |
23,700 |
2008/12/22 |
51 |
56 |
49 |
50 |
-7.41% |
20,100 |
2008/12/19 |
50 |
65 |
50 |
54 |
+3.85% |
150,500 |
2008/12/18 |
52 |
56 |
47 |
52 |
-3.70% |
62,300 |
2008/12/17 |
51 |
65 |
51 |
54 |
+17.39% |
489,900 |
2008/12/16 |
43 |
46 |
39 |
46 |
+0.00% |
76,900 |
2008/12/15 |
44 |
49 |
41 |
46 |
-2.13% |
76,000 |
2008/12/12 |
58 |
58 |
45 |
47 |
-18.97% |
150,200 |
2008/12/11 |
67 |
68 |
58 |
58 |
-7.94% |
69,400 |
2008/12/10 |
59 |
75 |
58 |
63 |
+6.78% |
320,900 |
2008/12/9 |
66 |
82 |
56 |
59 |
+5.36% |
864,000 |
2008/12/8 |
26 |
56 |
26 |
56 |
+115.38% |
382,900 |
2008/12/5 |
27 |
28 |
26 |
26 |
-10.34% |
44,800 |
2008/12/4 |
28 |
31 |
28 |
29 |
-12.12% |
38,500 |
2008/12/3 |
35 |
36 |
30 |
33 |
-2.94% |
48,800 |
2008/12/2 |
40 |
41 |
33 |
34 |
-20.93% |
69,800 |
2008/12/1 |
50 |
59 |
34 |
43 |
-12.24% |
138,400 |
2008/11/28 |
50 |
50 |
45 |
49 |
-3.92% |
50,400 |
2008/11/27 |
46 |
57 |
43 |
51 |
-27.14% |
123,400 |
2008/11/26 |
67 |
70 |
66 |
70 |
+2.94% |
6,600 |
2008/11/25 |
68 |
71 |
67 |
68 |
+0.00% |
3,600 |
2008/11/21 |
63 |
68 |
63 |
68 |
-2.86% |
5,200 |
2008/11/20 |
72 |
72 |
62 |
70 |
-4.11% |
8,400 |
2008/11/19 |
75 |
75 |
73 |
73 |
-3.95% |
400 |
2008/11/18 |
76 |
76 |
73 |
76 |
-1.30% |
1,400 |
2008/11/17 |
76 |
77 |
73 |
77 |
-1.28% |
2,100 |
2008/11/14 |
75 |
78 |
75 |
78 |
+4.00% |
2,000 |
2008/11/13 |
76 |
77 |
73 |
75 |
-6.25% |
14,000 |
2008/11/12 |
80 |
80 |
80 |
80 |
-3.61% |
1,100 |
2008/11/11 |
80 |
83 |
77 |
83 |
+0.00% |
5,100 |
2008/11/10 |
80 |
83 |
76 |
83 |
+1.22% |
1,700 |
2008/11/7 |
75 |
82 |
75 |
82 |
+0.00% |
3,600 |
2008/11/6 |
82 |
83 |
81 |
82 |
-2.38% |
4,900 |
2008/11/5 |
84 |
84 |
80 |
84 |
+0.00% |
2,000 |
2008/11/4 |
84 |
84 |
82 |
84 |
-1.18% |
1,300 |
2008/10/31 |
87 |
87 |
84 |
85 |
+3.66% |
5,400 |
2008/10/30 |
82 |
82 |
65 |
82 |
+6.49% |
6,300 |
2008/10/29 |
78 |
78 |
72 |
77 |
+8.45% |
4,000 |
2008/10/28 |
74 |
74 |
71 |
71 |
-1.39% |
2,700 |
2008/10/27 |
72 |
72 |
72 |
72 |
+1.41% |
200 |
2008/10/24 |
80 |
80 |
71 |
71 |
-12.35% |
2,800 |
2008/10/23 |
79 |
83 |
71 |
81 |
+9.46% |
4,200 |
2008/10/22 |
75 |
75 |
74 |
74 |
-1.33% |
700 |
2008/10/21 |
75 |
77 |
75 |
75 |
-3.85% |
1,300 |
2008/10/20 |
71 |
78 |
71 |
78 |
+9.86% |
400 |
2008/10/17 |
82 |
82 |
71 |
71 |
-1.39% |
2,200 |
2008/10/16 |
65 |
92 |
65 |
72 |
-1.37% |
13,100 |
2008/10/15 |
80 |
80 |
72 |
73 |
-6.41% |
800 |
2008/10/14 |
82 |
82 |
77 |
78 |
+23.81% |
4,100 |
2008/10/10 |
66 |
66 |
60 |
63 |
-4.55% |
4,300 |
2008/10/9 |
63 |
70 |
63 |
66 |
-2.94% |
7,200 |
2008/10/8 |
68 |
71 |
67 |
68 |
-10.53% |
2,600 |
2008/10/7 |
73 |
76 |
71 |
76 |
-7.32% |
3,000 |
2008/10/6 |
76 |
82 |
75 |
82 |
+6.49% |
2,200 |
2008/10/3 |
81 |
81 |
77 |
77 |
-4.94% |
9,600 |
2008/10/2 |
88 |
88 |
81 |
81 |
-3.57% |
2,500 |
2008/10/1 |
86 |
87 |
84 |
84 |
-4.55% |
600 |
2008/9/30 |
86 |
88 |
78 |
88 |
+7.32% |
9,800 |
2008/9/29 |
81 |
82 |
79 |
82 |
+2.50% |
2,600 |
2008/9/26 |
82 |
83 |
80 |
80 |
-3.61% |
32,100 |
2008/9/25 |
76 |
85 |
76 |
83 |
-13.54% |
29,200 |
2008/9/24 |
91 |
96 |
91 |
96 |
+5.49% |
21,200 |
2008/9/22 |
90 |
91 |
89 |
91 |
+0.00% |
7,800 |
2008/9/19 |
90 |
91 |
87 |
91 |
+0.00% |
7,900 |
2008/9/18 |
91 |
91 |
89 |
91 |
+0.00% |
26,800 |
2008/9/17 |
90 |
91 |
88 |
91 |
+1.11% |
1,600 |
2008/9/16 |
89 |
90 |
88 |
90 |
+2.27% |
8,900 |
2008/9/12 |
90 |
90 |
88 |
88 |
-1.12% |
7,200 |
2008/9/11 |
92 |
92 |
85 |
89 |
-2.20% |
5,400 |
2008/9/10 |
89 |
91 |
89 |
91 |
+1.11% |
1,900 |
2008/9/9 |
89 |
90 |
89 |
90 |
+1.12% |
2,900 |
2008/9/8 |
88 |
89 |
87 |
89 |
+2.30% |
2,300 |
2008/9/5 |
83 |
87 |
83 |
87 |
+1.16% |
1,200 |
2008/9/4 |
84 |
86 |
84 |
86 |
+0.00% |
7,900 |
2008/9/3 |
86 |
90 |
85 |
86 |
-2.27% |
4,000 |
2008/9/2 |
85 |
88 |
85 |
88 |
+3.53% |
800 |
|