日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/12/2 |
1 |
1 |
1 |
1 |
+0.00% |
125,800 |
2009/12/1 |
1 |
1 |
1 |
1 |
+0.00% |
110,000 |
2009/11/30 |
1 |
1 |
1 |
1 |
+0.00% |
234,900 |
2009/11/27 |
1 |
1 |
1 |
1 |
+0.00% |
36,600 |
2009/11/26 |
1 |
1 |
1 |
1 |
+0.00% |
447,500 |
2009/11/25 |
1 |
1 |
1 |
1 |
+0.00% |
395,600 |
2009/11/24 |
1 |
1 |
1 |
1 |
+0.00% |
1,116,800 |
2009/11/20 |
1 |
2 |
1 |
1 |
+0.00% |
9,512,500 |
2009/11/19 |
1 |
2 |
1 |
1 |
+0.00% |
6,919,000 |
2009/11/18 |
1 |
2 |
1 |
1 |
-50.00% |
2,572,900 |
2009/11/17 |
1 |
2 |
1 |
2 |
+0.00% |
568,800 |
2009/11/16 |
2 |
2 |
1 |
2 |
+0.00% |
2,354,300 |
2009/11/13 |
2 |
3 |
1 |
2 |
+0.00% |
10,814,200 |
2009/11/12 |
2 |
3 |
2 |
2 |
+0.00% |
1,549,900 |
2009/11/11 |
2 |
3 |
2 |
2 |
+0.00% |
1,510,700 |
2009/11/10 |
2 |
3 |
1 |
2 |
+0.00% |
12,804,700 |
2009/11/9 |
2 |
3 |
2 |
2 |
+0.00% |
4,740,400 |
2009/11/6 |
3 |
4 |
2 |
2 |
-33.33% |
17,112,700 |
2009/11/5 |
5 |
5 |
3 |
3 |
-25.00% |
14,989,000 |
2009/11/4 |
4 |
6 |
3 |
4 |
-83.33% |
54,152,300 |
2009/11/2 |
25 |
27 |
23 |
24 |
+9.09% |
3,406,100 |
2009/10/30 |
22 |
22 |
21 |
22 |
+0.00% |
369,100 |
2009/10/29 |
22 |
22 |
21 |
22 |
+0.00% |
203,800 |
2009/10/28 |
22 |
23 |
22 |
22 |
-4.35% |
190,300 |
2009/10/27 |
23 |
23 |
22 |
23 |
+4.55% |
489,900 |
2009/10/26 |
23 |
23 |
22 |
22 |
+0.00% |
156,600 |
2009/10/23 |
22 |
23 |
21 |
22 |
+0.00% |
186,200 |
2009/10/22 |
22 |
23 |
21 |
22 |
+0.00% |
349,600 |
2009/10/21 |
22 |
23 |
22 |
22 |
-4.35% |
757,000 |
2009/10/20 |
23 |
24 |
22 |
23 |
+0.00% |
200,500 |
2009/10/19 |
23 |
24 |
22 |
23 |
+0.00% |
490,200 |
2009/10/16 |
23 |
24 |
23 |
23 |
+0.00% |
318,800 |
2009/10/15 |
24 |
26 |
23 |
23 |
-4.17% |
1,980,300 |
2009/10/14 |
24 |
24 |
23 |
24 |
+0.00% |
240,900 |
2009/10/13 |
24 |
24 |
23 |
24 |
+4.35% |
226,800 |
2009/10/9 |
23 |
24 |
23 |
23 |
+0.00% |
179,500 |
2009/10/8 |
23 |
24 |
23 |
23 |
-4.17% |
266,400 |
2009/10/7 |
23 |
24 |
22 |
24 |
+0.00% |
387,900 |
2009/10/6 |
23 |
24 |
22 |
24 |
+0.00% |
187,400 |
2009/10/5 |
22 |
24 |
22 |
24 |
+9.09% |
498,600 |
2009/10/2 |
23 |
24 |
22 |
22 |
-4.35% |
474,400 |
2009/10/1 |
23 |
25 |
23 |
23 |
+0.00% |
406,000 |
2009/9/30 |
23 |
26 |
22 |
23 |
+4.55% |
1,333,600 |
2009/9/29 |
22 |
23 |
22 |
22 |
+0.00% |
219,900 |
2009/9/28 |
23 |
24 |
22 |
22 |
-8.33% |
391,300 |
2009/9/25 |
24 |
24 |
23 |
24 |
+0.00% |
409,500 |
2009/9/24 |
24 |
25 |
23 |
24 |
-4.00% |
391,200 |
2009/9/18 |
25 |
25 |
23 |
25 |
+0.00% |
1,020,000 |
2009/9/17 |
26 |
26 |
24 |
25 |
+0.00% |
1,183,400 |
2009/9/16 |
26 |
27 |
25 |
25 |
-3.85% |
544,000 |
2009/9/15 |
26 |
27 |
25 |
26 |
-3.70% |
863,400 |
2009/9/14 |
27 |
27 |
26 |
27 |
+3.85% |
367,300 |
2009/9/11 |
29 |
29 |
26 |
26 |
-10.34% |
1,074,100 |
2009/9/10 |
25 |
30 |
25 |
29 |
+16.00% |
3,572,500 |
2009/9/9 |
25 |
26 |
25 |
25 |
+0.00% |
437,100 |
2009/9/8 |
25 |
26 |
25 |
25 |
+0.00% |
674,400 |
2009/9/7 |
25 |
26 |
25 |
25 |
+0.00% |
327,300 |
2009/9/4 |
26 |
27 |
25 |
25 |
-3.85% |
1,481,500 |
2009/9/3 |
26 |
27 |
26 |
26 |
-3.70% |
302,000 |
2009/9/2 |
27 |
28 |
26 |
27 |
+0.00% |
572,500 |
2009/9/1 |
28 |
28 |
27 |
27 |
+0.00% |
483,900 |
2009/8/31 |
28 |
29 |
27 |
27 |
-3.57% |
644,500 |
2009/8/28 |
28 |
29 |
28 |
28 |
+0.00% |
323,900 |
2009/8/27 |
29 |
29 |
28 |
28 |
-3.45% |
466,500 |
2009/8/26 |
29 |
29 |
28 |
29 |
+0.00% |
377,300 |
2009/8/25 |
28 |
29 |
28 |
29 |
+3.57% |
342,300 |
2009/8/24 |
29 |
30 |
28 |
28 |
+0.00% |
408,800 |
2009/8/21 |
28 |
29 |
28 |
28 |
-3.45% |
679,700 |
2009/8/20 |
28 |
30 |
27 |
29 |
+7.41% |
2,451,000 |
2009/8/19 |
28 |
28 |
27 |
27 |
-3.57% |
252,200 |
2009/8/18 |
28 |
29 |
27 |
28 |
+0.00% |
1,149,200 |
2009/8/17 |
28 |
29 |
28 |
28 |
-3.45% |
565,700 |
2009/8/14 |
28 |
29 |
28 |
29 |
+0.00% |
448,100 |
2009/8/13 |
29 |
30 |
28 |
29 |
-3.33% |
1,314,800 |
2009/8/12 |
29 |
30 |
29 |
30 |
+3.45% |
1,187,100 |
2009/8/11 |
31 |
32 |
29 |
29 |
-6.45% |
1,287,100 |
2009/8/10 |
28 |
31 |
28 |
31 |
+14.81% |
2,165,000 |
2009/8/7 |
28 |
29 |
27 |
27 |
-6.90% |
1,364,100 |
2009/8/6 |
29 |
30 |
28 |
29 |
-3.33% |
1,589,200 |
2009/8/5 |
30 |
31 |
29 |
30 |
+0.00% |
649,500 |
2009/8/4 |
32 |
33 |
29 |
30 |
-3.23% |
4,231,100 |
2009/8/3 |
29 |
33 |
29 |
31 |
+10.71% |
7,039,200 |
2009/7/31 |
32 |
32 |
28 |
28 |
-9.68% |
6,751,000 |
2009/7/30 |
39 |
43 |
30 |
31 |
-8.82% |
31,178,100 |
2009/7/29 |
28 |
35 |
26 |
34 |
+41.67% |
24,889,800 |
2009/7/28 |
24 |
25 |
23 |
24 |
+0.00% |
964,000 |
2009/7/27 |
24 |
26 |
23 |
24 |
+0.00% |
1,567,200 |
2009/7/24 |
23 |
25 |
22 |
24 |
+9.09% |
1,641,900 |
2009/7/23 |
24 |
24 |
22 |
22 |
-4.35% |
703,800 |
2009/7/22 |
23 |
24 |
23 |
23 |
+0.00% |
655,500 |
2009/7/21 |
23 |
26 |
22 |
23 |
+4.55% |
2,432,400 |
2009/7/17 |
23 |
24 |
22 |
22 |
-4.35% |
776,600 |
2009/7/16 |
23 |
25 |
23 |
23 |
+4.55% |
1,853,500 |
2009/7/15 |
22 |
23 |
22 |
22 |
+0.00% |
519,700 |
2009/7/14 |
21 |
24 |
21 |
22 |
+4.76% |
1,898,900 |
2009/7/13 |
24 |
24 |
21 |
21 |
-12.50% |
2,423,700 |
2009/7/10 |
25 |
26 |
24 |
24 |
-4.00% |
972,700 |
2009/7/9 |
26 |
26 |
24 |
25 |
-7.41% |
1,999,500 |
2009/7/8 |
27 |
28 |
25 |
27 |
-3.57% |
3,441,200 |
2009/7/7 |
31 |
32 |
28 |
28 |
+3.70% |
9,275,400 |
2009/7/6 |
25 |
29 |
24 |
27 |
+12.50% |
6,028,900 |
2009/7/3 |
24 |
26 |
24 |
24 |
-7.69% |
3,118,700 |
2009/7/2 |
26 |
29 |
24 |
26 |
-3.70% |
7,063,600 |
2009/7/1 |
29 |
30 |
25 |
27 |
-10.00% |
9,732,200 |
2009/6/30 |
38 |
39 |
29 |
30 |
-9.09% |
19,846,600 |
2009/6/29 |
27 |
34 |
26 |
33 |
+43.48% |
29,290,700 |
2009/6/26 |
15 |
30 |
15 |
23 |
+64.29% |
39,505,500 |
2009/6/25 |
16 |
16 |
14 |
14 |
-6.67% |
994,700 |
2009/6/24 |
15 |
16 |
15 |
15 |
-6.25% |
405,600 |
2009/6/23 |
15 |
16 |
15 |
16 |
-5.88% |
1,501,800 |
2009/6/22 |
18 |
18 |
15 |
17 |
-5.56% |
2,128,400 |
2009/6/19 |
19 |
20 |
18 |
18 |
-5.26% |
1,094,800 |
2009/6/18 |
20 |
20 |
19 |
19 |
+0.00% |
1,036,800 |
2009/6/17 |
20 |
21 |
19 |
19 |
-5.00% |
725,500 |
2009/6/16 |
21 |
21 |
19 |
20 |
-4.76% |
1,537,600 |
2009/6/15 |
19 |
22 |
19 |
21 |
+5.00% |
5,174,500 |
2009/6/12 |
19 |
20 |
19 |
20 |
+0.00% |
2,271,400 |
2009/6/11 |
22 |
23 |
19 |
20 |
-16.67% |
8,115,400 |
2009/6/10 |
23 |
25 |
22 |
24 |
-14.29% |
5,575,800 |
2009/6/9 |
29 |
29 |
28 |
28 |
+0.00% |
376,700 |
2009/6/8 |
28 |
29 |
28 |
28 |
+0.00% |
411,600 |
2009/6/5 |
29 |
29 |
28 |
28 |
-3.45% |
800,200 |
2009/6/4 |
29 |
30 |
28 |
29 |
+0.00% |
1,435,100 |
|