日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/29 |
1 |
1 |
1 |
1 |
+0.00% |
260,000 |
2008/10/27 |
1 |
1 |
1 |
1 |
+0.00% |
89,000 |
2008/10/22 |
1 |
1 |
1 |
1 |
+0.00% |
115,000 |
2008/10/21 |
1 |
1 |
1 |
1 |
+0.00% |
170,000 |
2008/10/20 |
1 |
1 |
1 |
1 |
+0.00% |
1,220,000 |
2008/10/17 |
1 |
1 |
1 |
1 |
-75.00% |
14,559,000 |
2008/10/16 |
5 |
5 |
4 |
4 |
-20.00% |
6,976,000 |
2008/10/15 |
5 |
6 |
5 |
5 |
+0.00% |
7,404,000 |
2008/10/14 |
5 |
6 |
4 |
5 |
+25.00% |
14,134,000 |
2008/10/10 |
4 |
5 |
3 |
4 |
+0.00% |
9,326,000 |
2008/10/9 |
4 |
5 |
3 |
4 |
-20.00% |
9,774,000 |
2008/10/8 |
4 |
5 |
3 |
5 |
+0.00% |
15,489,000 |
2008/10/7 |
4 |
5 |
3 |
5 |
+25.00% |
13,780,000 |
2008/10/6 |
7 |
7 |
3 |
4 |
-20.00% |
54,910,000 |
2008/10/3 |
7 |
7 |
4 |
5 |
-44.44% |
51,941,000 |
2008/10/2 |
10 |
10 |
8 |
9 |
+0.00% |
18,270,000 |
2008/10/1 |
13 |
13 |
8 |
9 |
-30.77% |
39,239,000 |
2008/9/30 |
12 |
13 |
12 |
13 |
-7.14% |
5,226,000 |
2008/9/29 |
15 |
15 |
13 |
14 |
-12.50% |
11,667,000 |
2008/9/26 |
17 |
18 |
15 |
16 |
+0.00% |
6,831,000 |
2008/9/25 |
17 |
18 |
15 |
16 |
+6.67% |
10,634,000 |
2008/9/24 |
11 |
18 |
11 |
15 |
+36.36% |
20,905,000 |
2008/9/22 |
13 |
14 |
11 |
11 |
-15.38% |
5,685,000 |
2008/9/19 |
13 |
14 |
13 |
13 |
+0.00% |
1,591,000 |
2008/9/18 |
13 |
14 |
13 |
13 |
-7.14% |
2,216,000 |
2008/9/17 |
13 |
14 |
13 |
14 |
+0.00% |
2,850,000 |
2008/9/16 |
12 |
14 |
12 |
14 |
+0.00% |
3,126,000 |
2008/9/12 |
13 |
14 |
12 |
14 |
+7.69% |
2,373,000 |
2008/9/11 |
14 |
14 |
12 |
13 |
+0.00% |
2,693,000 |
2008/9/10 |
13 |
14 |
13 |
13 |
+0.00% |
2,242,000 |
2008/9/9 |
14 |
15 |
13 |
13 |
+0.00% |
3,562,000 |
2008/9/8 |
13 |
14 |
12 |
13 |
+0.00% |
3,131,000 |
2008/9/5 |
12 |
13 |
11 |
13 |
+0.00% |
3,994,000 |
2008/9/4 |
13 |
14 |
12 |
13 |
-7.14% |
3,076,000 |
2008/9/3 |
13 |
14 |
12 |
14 |
+16.67% |
4,182,000 |
2008/9/2 |
13 |
14 |
12 |
12 |
-14.29% |
3,294,000 |
2008/9/1 |
13 |
14 |
12 |
14 |
+0.00% |
4,655,000 |
2008/8/29 |
18 |
19 |
13 |
14 |
-6.67% |
12,745,000 |
2008/8/28 |
12 |
16 |
12 |
15 |
+25.00% |
9,419,000 |
2008/8/27 |
10 |
12 |
9 |
12 |
+20.00% |
5,566,000 |
2008/8/26 |
12 |
12 |
9 |
10 |
-16.67% |
7,865,000 |
2008/8/25 |
12 |
13 |
12 |
12 |
-7.69% |
4,347,000 |
2008/8/22 |
14 |
14 |
12 |
13 |
-7.14% |
3,548,000 |
2008/8/21 |
14 |
15 |
14 |
14 |
+0.00% |
2,604,000 |
2008/8/20 |
14 |
14 |
12 |
14 |
+0.00% |
3,898,000 |
2008/8/19 |
14 |
15 |
14 |
14 |
-12.50% |
1,768,000 |
2008/8/18 |
15 |
16 |
14 |
16 |
+0.00% |
2,623,000 |
2008/8/15 |
15 |
16 |
13 |
16 |
+6.67% |
5,925,000 |
2008/8/14 |
19 |
19 |
15 |
15 |
-25.00% |
5,461,000 |
2008/8/13 |
21 |
21 |
20 |
20 |
-9.09% |
1,792,000 |
2008/8/12 |
21 |
22 |
20 |
22 |
+4.76% |
1,746,000 |
2008/8/11 |
22 |
23 |
21 |
21 |
-8.70% |
1,919,000 |
2008/8/8 |
23 |
24 |
23 |
23 |
-8.00% |
1,172,000 |
2008/8/7 |
24 |
25 |
23 |
25 |
+4.17% |
1,311,000 |
2008/8/6 |
22 |
25 |
21 |
24 |
+9.09% |
1,616,000 |
2008/8/5 |
23 |
23 |
19 |
22 |
-4.35% |
4,020,000 |
2008/8/4 |
26 |
26 |
23 |
23 |
-14.81% |
2,765,000 |
2008/8/1 |
29 |
29 |
24 |
27 |
-6.90% |
2,687,000 |
2008/7/31 |
30 |
31 |
29 |
29 |
-3.33% |
1,250,000 |
2008/7/30 |
30 |
31 |
30 |
30 |
-3.23% |
846,000 |
2008/7/29 |
31 |
31 |
30 |
31 |
-3.12% |
1,429,000 |
2008/7/28 |
31 |
32 |
30 |
32 |
+0.00% |
970,000 |
2008/7/25 |
30 |
32 |
30 |
32 |
+0.00% |
925,000 |
2008/7/24 |
31 |
32 |
30 |
32 |
+0.00% |
1,098,000 |
2008/7/23 |
31 |
32 |
30 |
32 |
+3.23% |
883,000 |
2008/7/22 |
32 |
32 |
31 |
31 |
-3.12% |
851,000 |
2008/7/18 |
32 |
33 |
31 |
32 |
+0.00% |
963,000 |
2008/7/17 |
32 |
32 |
31 |
32 |
+3.23% |
705,000 |
2008/7/16 |
31 |
32 |
31 |
31 |
+0.00% |
522,000 |
2008/7/15 |
34 |
34 |
31 |
31 |
-8.82% |
1,761,000 |
2008/7/14 |
32 |
36 |
32 |
34 |
+6.25% |
3,037,000 |
2008/7/11 |
29 |
33 |
29 |
32 |
+10.34% |
2,106,000 |
2008/7/10 |
30 |
31 |
29 |
29 |
-6.45% |
1,885,000 |
2008/7/9 |
34 |
34 |
30 |
31 |
-8.82% |
2,940,000 |
2008/7/8 |
34 |
35 |
32 |
34 |
-5.56% |
2,417,000 |
2008/7/7 |
37 |
37 |
36 |
36 |
-2.70% |
787,000 |
2008/7/4 |
38 |
38 |
36 |
37 |
+0.00% |
1,106,000 |
2008/7/3 |
38 |
38 |
37 |
37 |
-2.63% |
449,000 |
2008/7/2 |
38 |
38 |
37 |
38 |
+2.70% |
890,000 |
2008/7/1 |
38 |
39 |
37 |
37 |
+0.00% |
1,059,000 |
2008/6/30 |
38 |
39 |
37 |
37 |
-2.63% |
892,000 |
2008/6/27 |
38 |
39 |
37 |
38 |
-2.56% |
2,190,000 |
2008/6/26 |
39 |
40 |
39 |
39 |
+0.00% |
656,000 |
2008/6/25 |
40 |
40 |
38 |
39 |
-2.50% |
960,000 |
2008/6/24 |
40 |
40 |
39 |
40 |
+2.56% |
744,000 |
2008/6/23 |
40 |
40 |
39 |
39 |
-2.50% |
898,000 |
2008/6/20 |
40 |
41 |
39 |
40 |
+0.00% |
703,000 |
2008/6/19 |
40 |
41 |
39 |
40 |
+0.00% |
420,000 |
2008/6/18 |
40 |
41 |
40 |
40 |
+0.00% |
364,000 |
2008/6/17 |
40 |
41 |
39 |
40 |
+0.00% |
777,000 |
2008/6/16 |
40 |
40 |
39 |
40 |
+0.00% |
787,000 |
2008/6/13 |
42 |
42 |
40 |
40 |
-4.76% |
1,547,000 |
2008/6/12 |
40 |
42 |
40 |
42 |
+2.44% |
975,000 |
2008/6/11 |
40 |
41 |
40 |
41 |
+2.50% |
959,000 |
2008/6/10 |
42 |
42 |
39 |
40 |
-6.98% |
2,772,000 |
2008/6/9 |
41 |
43 |
41 |
43 |
+2.38% |
2,215,000 |
2008/6/6 |
43 |
43 |
41 |
42 |
-2.33% |
2,850,000 |
2008/6/5 |
42 |
43 |
41 |
43 |
+2.38% |
2,126,000 |
2008/6/4 |
42 |
42 |
41 |
42 |
+0.00% |
1,924,000 |
2008/6/3 |
42 |
43 |
41 |
42 |
+0.00% |
2,185,000 |
2008/6/2 |
40 |
42 |
40 |
42 |
+5.00% |
3,482,000 |
2008/5/30 |
40 |
40 |
39 |
40 |
+2.56% |
2,323,000 |
2008/5/29 |
39 |
40 |
38 |
39 |
+0.00% |
3,824,000 |
2008/5/28 |
40 |
41 |
39 |
39 |
-2.50% |
2,733,000 |
2008/5/27 |
40 |
41 |
39 |
40 |
+0.00% |
3,165,000 |
2008/5/26 |
41 |
41 |
40 |
40 |
-2.44% |
2,434,000 |
2008/5/23 |
40 |
41 |
40 |
41 |
+0.00% |
2,606,000 |
2008/5/22 |
39 |
41 |
39 |
41 |
+5.13% |
3,306,000 |
2008/5/21 |
40 |
41 |
39 |
39 |
-4.88% |
2,857,000 |
2008/5/20 |
40 |
41 |
40 |
41 |
+0.00% |
1,872,000 |
2008/5/19 |
40 |
41 |
40 |
41 |
+0.00% |
2,087,000 |
2008/5/16 |
41 |
42 |
40 |
41 |
+0.00% |
3,833,000 |
2008/5/15 |
42 |
43 |
41 |
41 |
-4.65% |
3,446,000 |
2008/5/14 |
44 |
44 |
42 |
43 |
-2.27% |
4,779,000 |
2008/5/13 |
42 |
44 |
42 |
44 |
+4.76% |
2,559,000 |
2008/5/12 |
43 |
43 |
41 |
42 |
+0.00% |
2,561,000 |
2008/5/9 |
43 |
44 |
42 |
42 |
-4.55% |
2,189,000 |
2008/5/8 |
43 |
44 |
43 |
44 |
+2.33% |
1,701,000 |
2008/5/7 |
43 |
43 |
42 |
43 |
+0.00% |
1,689,000 |
2008/5/2 |
42 |
43 |
42 |
43 |
+2.38% |
1,058,000 |
2008/5/1 |
43 |
43 |
42 |
42 |
-4.55% |
1,297,000 |
2008/4/30 |
42 |
44 |
42 |
44 |
+7.32% |
1,882,000 |
2008/4/28 |
43 |
43 |
41 |
41 |
-4.65% |
4,919,000 |
|