日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/11/7 |
1 |
1 |
1 |
1 |
+0.00% |
310,900 |
2008/11/6 |
1 |
1 |
1 |
1 |
+0.00% |
444,000 |
2008/11/5 |
1 |
1 |
1 |
1 |
+0.00% |
249,400 |
2008/11/4 |
1 |
1 |
1 |
1 |
+0.00% |
915,600 |
2008/10/31 |
1 |
2 |
1 |
1 |
+0.00% |
3,426,600 |
2008/10/30 |
1 |
2 |
1 |
1 |
+0.00% |
3,251,800 |
2008/10/29 |
1 |
2 |
1 |
1 |
+0.00% |
3,081,500 |
2008/10/28 |
1 |
2 |
1 |
1 |
+0.00% |
2,995,800 |
2008/10/27 |
1 |
2 |
1 |
1 |
+0.00% |
3,086,100 |
2008/10/24 |
1 |
2 |
1 |
1 |
+0.00% |
4,644,000 |
2008/10/23 |
1 |
2 |
1 |
1 |
+0.00% |
1,823,200 |
2008/10/22 |
1 |
2 |
1 |
1 |
+0.00% |
6,691,700 |
2008/10/21 |
2 |
2 |
1 |
1 |
+0.00% |
14,809,800 |
2008/10/20 |
2 |
2 |
1 |
1 |
-50.00% |
1,268,600 |
2008/10/17 |
3 |
3 |
1 |
2 |
-33.33% |
8,064,800 |
2008/10/16 |
2 |
3 |
2 |
3 |
+50.00% |
4,479,700 |
2008/10/15 |
2 |
3 |
2 |
2 |
+0.00% |
4,219,600 |
2008/10/14 |
3 |
3 |
2 |
2 |
-33.33% |
3,189,600 |
2008/10/10 |
4 |
5 |
2 |
3 |
-25.00% |
12,102,200 |
2008/10/9 |
3 |
4 |
2 |
4 |
-73.33% |
25,790,200 |
2008/10/8 |
18 |
20 |
13 |
15 |
-34.78% |
1,834,100 |
2008/10/7 |
27 |
27 |
20 |
23 |
-14.81% |
388,100 |
2008/10/6 |
28 |
30 |
27 |
27 |
-10.00% |
208,100 |
2008/10/3 |
28 |
30 |
26 |
30 |
+7.14% |
200,200 |
2008/10/2 |
29 |
30 |
28 |
28 |
-3.45% |
63,400 |
2008/10/1 |
29 |
30 |
29 |
29 |
+0.00% |
109,100 |
2008/9/30 |
29 |
30 |
28 |
29 |
-6.45% |
232,300 |
2008/9/29 |
32 |
34 |
31 |
31 |
-6.06% |
114,900 |
2008/9/26 |
34 |
34 |
32 |
33 |
-2.94% |
146,700 |
2008/9/25 |
34 |
34 |
33 |
34 |
+0.00% |
54,500 |
2008/9/24 |
32 |
34 |
32 |
34 |
+6.25% |
55,400 |
2008/9/22 |
35 |
35 |
32 |
32 |
-5.88% |
187,200 |
2008/9/19 |
34 |
34 |
33 |
34 |
+9.68% |
97,400 |
2008/9/18 |
34 |
34 |
31 |
31 |
-8.82% |
111,600 |
2008/9/17 |
33 |
34 |
33 |
34 |
+9.68% |
26,900 |
2008/9/16 |
33 |
34 |
31 |
31 |
-11.43% |
275,600 |
2008/9/12 |
37 |
37 |
33 |
35 |
+0.00% |
256,200 |
2008/9/11 |
35 |
38 |
35 |
35 |
-2.78% |
260,500 |
2008/9/10 |
36 |
37 |
33 |
36 |
+9.09% |
333,400 |
2008/9/9 |
31 |
35 |
30 |
33 |
+10.00% |
527,800 |
2008/9/8 |
30 |
32 |
29 |
30 |
+0.00% |
140,000 |
2008/9/5 |
31 |
31 |
28 |
30 |
-6.25% |
385,100 |
2008/9/4 |
32 |
35 |
32 |
32 |
+0.00% |
192,000 |
2008/9/3 |
34 |
34 |
32 |
32 |
-5.88% |
191,700 |
2008/9/2 |
34 |
35 |
33 |
34 |
-2.86% |
301,600 |
2008/9/1 |
37 |
37 |
33 |
35 |
-5.41% |
612,700 |
2008/8/29 |
42 |
44 |
36 |
37 |
-5.13% |
3,001,800 |
2008/8/28 |
34 |
39 |
32 |
39 |
+14.71% |
2,291,800 |
2008/8/27 |
36 |
37 |
34 |
34 |
-8.11% |
740,100 |
2008/8/26 |
34 |
38 |
33 |
37 |
+8.82% |
1,157,400 |
2008/8/25 |
31 |
34 |
31 |
34 |
+13.33% |
707,700 |
2008/8/22 |
32 |
33 |
30 |
30 |
-6.25% |
573,500 |
2008/8/21 |
30 |
32 |
29 |
32 |
+14.29% |
480,400 |
2008/8/20 |
27 |
29 |
27 |
28 |
+0.00% |
130,200 |
2008/8/19 |
29 |
29 |
27 |
28 |
-3.45% |
154,000 |
2008/8/18 |
26 |
29 |
26 |
29 |
+11.54% |
233,800 |
2008/8/15 |
27 |
29 |
26 |
26 |
-3.70% |
294,500 |
2008/8/14 |
29 |
29 |
25 |
27 |
-12.90% |
279,700 |
2008/8/13 |
30 |
31 |
30 |
31 |
+0.00% |
129,900 |
2008/8/12 |
33 |
34 |
31 |
31 |
-6.06% |
262,400 |
2008/8/11 |
34 |
35 |
33 |
33 |
-5.71% |
121,700 |
2008/8/8 |
33 |
37 |
33 |
35 |
+6.06% |
181,100 |
2008/8/7 |
34 |
35 |
33 |
33 |
-2.94% |
92,100 |
2008/8/6 |
32 |
35 |
31 |
34 |
+3.03% |
306,600 |
2008/8/5 |
36 |
37 |
33 |
33 |
-8.33% |
258,100 |
2008/8/4 |
36 |
37 |
35 |
36 |
-5.26% |
116,800 |
2008/8/1 |
38 |
38 |
36 |
38 |
+0.00% |
187,500 |
2008/7/31 |
38 |
39 |
37 |
38 |
+2.70% |
128,300 |
2008/7/30 |
39 |
39 |
37 |
37 |
-5.13% |
122,700 |
2008/7/29 |
37 |
39 |
37 |
39 |
+0.00% |
127,000 |
2008/7/28 |
37 |
39 |
37 |
39 |
+5.41% |
335,200 |
2008/7/25 |
39 |
40 |
37 |
37 |
-7.50% |
377,500 |
2008/7/24 |
42 |
42 |
40 |
40 |
-4.76% |
300,300 |
2008/7/23 |
42 |
44 |
40 |
42 |
+13.51% |
774,100 |
2008/7/22 |
46 |
46 |
30 |
37 |
-19.57% |
726,500 |
2008/7/18 |
47 |
47 |
46 |
46 |
+0.00% |
49,000 |
2008/7/17 |
48 |
48 |
46 |
46 |
-2.13% |
68,700 |
2008/7/16 |
47 |
48 |
45 |
47 |
+0.00% |
97,600 |
2008/7/15 |
47 |
48 |
46 |
47 |
+2.17% |
38,900 |
2008/7/14 |
46 |
48 |
46 |
46 |
+0.00% |
69,300 |
2008/7/11 |
46 |
48 |
46 |
46 |
+0.00% |
62,100 |
2008/7/10 |
47 |
47 |
46 |
46 |
+0.00% |
84,100 |
2008/7/9 |
46 |
48 |
46 |
46 |
+2.22% |
91,200 |
2008/7/8 |
47 |
48 |
45 |
45 |
-6.25% |
365,000 |
2008/7/7 |
50 |
50 |
47 |
48 |
-5.88% |
320,100 |
2008/7/4 |
53 |
53 |
51 |
51 |
-3.77% |
78,200 |
2008/7/3 |
51 |
53 |
51 |
53 |
+1.92% |
112,600 |
2008/7/2 |
54 |
54 |
52 |
52 |
-1.89% |
116,700 |
2008/7/1 |
53 |
54 |
53 |
53 |
+0.00% |
73,300 |
2008/6/30 |
53 |
54 |
53 |
53 |
-1.85% |
62,600 |
2008/6/27 |
53 |
54 |
52 |
54 |
-1.82% |
160,500 |
2008/6/26 |
56 |
56 |
53 |
55 |
+0.00% |
111,400 |
2008/6/25 |
55 |
56 |
55 |
55 |
+0.00% |
52,600 |
2008/6/24 |
55 |
57 |
54 |
55 |
+0.00% |
107,200 |
2008/6/23 |
56 |
56 |
55 |
55 |
-1.79% |
109,100 |
2008/6/20 |
56 |
58 |
56 |
56 |
-1.75% |
134,300 |
2008/6/19 |
57 |
58 |
56 |
57 |
+0.00% |
72,800 |
2008/6/18 |
58 |
59 |
56 |
57 |
-3.39% |
225,600 |
2008/6/17 |
59 |
59 |
57 |
59 |
+0.00% |
43,800 |
2008/6/16 |
57 |
59 |
57 |
59 |
+1.72% |
101,800 |
2008/6/13 |
59 |
59 |
57 |
58 |
+0.00% |
69,800 |
2008/6/12 |
59 |
59 |
57 |
58 |
+0.00% |
30,500 |
2008/6/11 |
58 |
59 |
57 |
58 |
-1.69% |
69,600 |
2008/6/10 |
58 |
59 |
58 |
59 |
+0.00% |
95,200 |
2008/6/9 |
59 |
60 |
58 |
59 |
+0.00% |
122,400 |
2008/6/6 |
59 |
60 |
58 |
59 |
+1.72% |
237,800 |
2008/6/5 |
59 |
59 |
58 |
58 |
+0.00% |
224,100 |
2008/6/4 |
58 |
59 |
57 |
58 |
+0.00% |
157,500 |
2008/6/3 |
59 |
59 |
58 |
58 |
-1.69% |
188,100 |
2008/6/2 |
61 |
61 |
59 |
59 |
-3.28% |
82,300 |
2008/5/30 |
60 |
61 |
59 |
61 |
+1.67% |
85,200 |
2008/5/29 |
59 |
60 |
59 |
60 |
-1.64% |
149,000 |
2008/5/28 |
60 |
61 |
59 |
61 |
+1.67% |
115,800 |
2008/5/27 |
62 |
62 |
59 |
60 |
-1.64% |
347,100 |
2008/5/26 |
60 |
64 |
60 |
61 |
+1.67% |
624,500 |
2008/5/23 |
60 |
61 |
60 |
60 |
+0.00% |
152,900 |
2008/5/22 |
63 |
63 |
59 |
60 |
-3.23% |
588,100 |
2008/5/21 |
60 |
63 |
60 |
62 |
+3.33% |
753,000 |
2008/5/20 |
60 |
61 |
60 |
60 |
+1.69% |
271,300 |
2008/5/19 |
59 |
61 |
58 |
59 |
+0.00% |
447,300 |
2008/5/16 |
59 |
60 |
59 |
59 |
-1.67% |
116,000 |
2008/5/15 |
59 |
60 |
58 |
60 |
+0.00% |
217,700 |
2008/5/14 |
60 |
61 |
59 |
60 |
+0.00% |
127,600 |
|