日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/10/28 |
8 |
8 |
2 |
3 |
-57.14% |
1,140,807 |
2009/10/27 |
14 |
16 |
7 |
7 |
-50.00% |
1,233,907 |
2009/10/26 |
16 |
21 |
14 |
14 |
-30.00% |
433,769 |
2009/10/23 |
24 |
26 |
20 |
20 |
-20.00% |
361,712 |
2009/10/22 |
25 |
29 |
24 |
25 |
-7.41% |
267,633 |
2009/10/21 |
28 |
30 |
25 |
27 |
+3.85% |
238,949 |
2009/10/20 |
25 |
27 |
25 |
26 |
-7.14% |
157,077 |
2009/10/19 |
25 |
34 |
25 |
28 |
+3.70% |
683,713 |
2009/10/16 |
29 |
31 |
26 |
27 |
-12.90% |
266,337 |
2009/10/15 |
31 |
31 |
29 |
31 |
+0.00% |
184,133 |
2009/10/14 |
33 |
33 |
30 |
31 |
-6.06% |
177,386 |
2009/10/13 |
34 |
35 |
32 |
33 |
-8.33% |
212,589 |
2009/10/9 |
37 |
38 |
34 |
36 |
+2.86% |
398,074 |
2009/10/8 |
34 |
44 |
32 |
35 |
-2.78% |
1,001,555 |
2009/10/7 |
32 |
46 |
28 |
36 |
+20.00% |
1,741,431 |
2009/10/6 |
37 |
38 |
30 |
30 |
-18.92% |
351,349 |
2009/10/5 |
40 |
45 |
35 |
37 |
+0.00% |
415,366 |
2009/10/2 |
44 |
53 |
37 |
37 |
-5.13% |
1,709,774 |
2009/10/1 |
28 |
50 |
27 |
39 |
+30.00% |
2,264,083 |
2009/9/30 |
36 |
36 |
30 |
30 |
-16.67% |
327,727 |
2009/9/29 |
35 |
40 |
32 |
36 |
-10.00% |
527,908 |
2009/9/28 |
38 |
45 |
37 |
40 |
-11.11% |
341,180 |
2009/9/25 |
48 |
50 |
40 |
45 |
-15.09% |
292,984 |
2009/9/24 |
57 |
59 |
49 |
53 |
-7.02% |
212,301 |
2009/9/18 |
61 |
63 |
56 |
57 |
-5.00% |
163,954 |
2009/9/17 |
64 |
71 |
59 |
60 |
-1.64% |
361,551 |
2009/9/16 |
63 |
66 |
60 |
61 |
-7.58% |
208,498 |
2009/9/15 |
67 |
70 |
61 |
66 |
-4.35% |
215,605 |
2009/9/14 |
73 |
81 |
68 |
69 |
-6.76% |
337,929 |
2009/9/11 |
61 |
90 |
60 |
74 |
+19.35% |
1,111,146 |
2009/9/10 |
64 |
66 |
57 |
62 |
-4.62% |
174,950 |
2009/9/9 |
58 |
72 |
54 |
65 |
-4.41% |
457,108 |
2009/9/8 |
63 |
71 |
63 |
68 |
-4.23% |
228,168 |
2009/9/7 |
72 |
75 |
68 |
71 |
-7.79% |
194,837 |
2009/9/4 |
73 |
87 |
69 |
77 |
+5.48% |
555,766 |
2009/9/3 |
91 |
92 |
71 |
73 |
-21.51% |
483,003 |
2009/9/2 |
92 |
96 |
91 |
93 |
-7.00% |
151,335 |
2009/9/1 |
94 |
102 |
92 |
100 |
+2.04% |
86,008 |
2009/8/31 |
101 |
101 |
93 |
98 |
-2.00% |
137,052 |
2009/8/28 |
105 |
106 |
96 |
100 |
-5.66% |
99,702 |
2009/8/27 |
105 |
108 |
104 |
106 |
+0.00% |
53,514 |
2009/8/26 |
108 |
110 |
106 |
106 |
-3.64% |
64,584 |
2009/8/25 |
114 |
116 |
108 |
110 |
-3.51% |
342,641 |
2009/8/24 |
125 |
133 |
113 |
114 |
+3.64% |
580,490 |
2009/8/21 |
114 |
114 |
110 |
110 |
-1.79% |
28,034 |
2009/8/20 |
111 |
116 |
111 |
112 |
+0.90% |
45,315 |
2009/8/19 |
114 |
114 |
110 |
111 |
+0.00% |
22,350 |
2009/8/18 |
112 |
115 |
110 |
111 |
-1.77% |
27,750 |
2009/8/17 |
117 |
119 |
109 |
113 |
-4.24% |
63,555 |
2009/8/14 |
117 |
122 |
115 |
118 |
-3.28% |
79,611 |
2009/8/13 |
114 |
123 |
113 |
122 |
+8.93% |
175,940 |
2009/8/12 |
110 |
113 |
109 |
112 |
+1.82% |
42,469 |
2009/8/11 |
114 |
114 |
108 |
110 |
-3.51% |
66,858 |
2009/8/10 |
117 |
117 |
112 |
114 |
-3.39% |
48,582 |
2009/8/7 |
119 |
119 |
115 |
118 |
-0.84% |
23,246 |
2009/8/6 |
117 |
120 |
116 |
119 |
+1.71% |
22,948 |
2009/8/5 |
121 |
123 |
115 |
117 |
-4.88% |
87,342 |
2009/8/4 |
124 |
125 |
120 |
123 |
-1.60% |
59,739 |
2009/8/3 |
128 |
129 |
125 |
125 |
-1.57% |
33,809 |
2009/7/31 |
130 |
131 |
126 |
127 |
-1.55% |
76,808 |
2009/7/30 |
133 |
133 |
128 |
129 |
-1.53% |
29,648 |
2009/7/29 |
126 |
135 |
125 |
131 |
+3.97% |
97,584 |
2009/7/28 |
131 |
138 |
125 |
126 |
-3.82% |
152,562 |
2009/7/27 |
125 |
159 |
124 |
131 |
+6.50% |
643,833 |
2009/7/24 |
120 |
128 |
119 |
123 |
+1.65% |
75,878 |
2009/7/23 |
119 |
123 |
119 |
121 |
-1.63% |
30,899 |
2009/7/22 |
121 |
124 |
118 |
123 |
+0.82% |
26,053 |
2009/7/21 |
123 |
125 |
120 |
122 |
+0.00% |
28,998 |
2009/7/17 |
125 |
136 |
116 |
122 |
-3.17% |
83,717 |
2009/7/16 |
138 |
138 |
122 |
126 |
-4.55% |
59,846 |
2009/7/15 |
123 |
134 |
123 |
132 |
+3.12% |
60,213 |
2009/7/14 |
134 |
156 |
122 |
128 |
+12.28% |
364,112 |
2009/7/13 |
131 |
135 |
105 |
114 |
-18.57% |
133,707 |
2009/7/10 |
146 |
148 |
131 |
140 |
-2.78% |
114,896 |
2009/7/9 |
148 |
155 |
142 |
144 |
+0.00% |
123,185 |
2009/7/8 |
160 |
166 |
143 |
144 |
-7.10% |
506,822 |
2009/7/7 |
135 |
180 |
135 |
155 |
+13.97% |
1,383,715 |
2009/7/6 |
135 |
139 |
133 |
136 |
+0.00% |
80,991 |
2009/7/3 |
138 |
143 |
130 |
136 |
-4.90% |
253,053 |
2009/7/2 |
141 |
157 |
137 |
143 |
+4.38% |
507,341 |
2009/7/1 |
142 |
157 |
133 |
137 |
-9.87% |
790,966 |
2009/6/30 |
103 |
152 |
99 |
152 |
+49.02% |
2,010,795 |
2009/6/29 |
99 |
115 |
99 |
102 |
-6.42% |
405,769 |
2009/6/26 |
110 |
122 |
102 |
109 |
-0.91% |
393,338 |
2009/6/25 |
115 |
134 |
102 |
110 |
-8.33% |
689,883 |
2009/6/24 |
116 |
129 |
111 |
120 |
-25.47% |
1,002,513 |
2009/6/23 |
170 |
174 |
154 |
161 |
-3.01% |
315,053 |
2009/6/22 |
165 |
182 |
151 |
166 |
-1.19% |
609,016 |
2009/6/19 |
185 |
219 |
157 |
168 |
-21.86% |
1,102,290 |
2009/6/18 |
235 |
245 |
215 |
215 |
-27.12% |
647,067 |
2009/6/17 |
295 |
295 |
295 |
295 |
-21.33% |
9,957 |
2009/6/16 |
375 |
375 |
375 |
375 |
-17.58% |
7,005 |
2009/6/15 |
453 |
465 |
436 |
455 |
+0.44% |
63,061 |
2009/6/12 |
461 |
484 |
440 |
453 |
-3.82% |
48,301 |
2009/6/11 |
520 |
548 |
450 |
471 |
-7.65% |
127,442 |
2009/6/10 |
429 |
510 |
429 |
510 |
+18.60% |
111,382 |
2009/6/9 |
423 |
430 |
421 |
430 |
+0.94% |
19,576 |
2009/6/8 |
423 |
427 |
421 |
426 |
+0.24% |
21,461 |
2009/6/5 |
421 |
426 |
414 |
425 |
+0.00% |
33,625 |
2009/6/4 |
422 |
427 |
406 |
425 |
+0.24% |
63,413 |
2009/6/3 |
426 |
427 |
415 |
424 |
+0.00% |
25,233 |
2009/6/2 |
421 |
428 |
417 |
424 |
+0.71% |
52,928 |
2009/6/1 |
420 |
423 |
419 |
421 |
-0.47% |
29,288 |
2009/5/29 |
427 |
433 |
419 |
423 |
-0.94% |
50,453 |
2009/5/28 |
420 |
430 |
417 |
427 |
+1.67% |
45,393 |
2009/5/27 |
420 |
422 |
418 |
420 |
+0.24% |
21,065 |
2009/5/26 |
420 |
422 |
418 |
419 |
-0.48% |
12,107 |
2009/5/25 |
420 |
423 |
419 |
421 |
-0.24% |
14,509 |
2009/5/22 |
420 |
425 |
417 |
422 |
-0.47% |
20,330 |
2009/5/21 |
425 |
426 |
421 |
424 |
-0.47% |
7,793 |
2009/5/20 |
426 |
432 |
424 |
426 |
+0.00% |
28,618 |
2009/5/19 |
432 |
432 |
422 |
426 |
-0.23% |
12,368 |
2009/5/18 |
441 |
441 |
421 |
427 |
-3.17% |
26,504 |
2009/5/15 |
455 |
456 |
435 |
441 |
-2.00% |
23,574 |
2009/5/14 |
473 |
475 |
446 |
450 |
-5.86% |
36,925 |
2009/5/13 |
440 |
485 |
439 |
478 |
+8.39% |
42,416 |
2009/5/12 |
438 |
447 |
438 |
441 |
-0.68% |
24,096 |
2009/5/11 |
450 |
451 |
435 |
444 |
+2.07% |
29,369 |
2009/5/8 |
433 |
443 |
430 |
435 |
+1.64% |
27,927 |
2009/5/7 |
445 |
448 |
425 |
428 |
-0.47% |
14,508 |
2009/5/1 |
415 |
436 |
411 |
430 |
+1.18% |
18,528 |
2009/4/30 |
437 |
452 |
421 |
425 |
-5.97% |
21,280 |
2009/4/28 |
460 |
462 |
445 |
452 |
+0.44% |
20,513 |
|