日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/2/20 |
4 |
5 |
2 |
3 |
-25.00% |
4,939,400 |
2009/2/19 |
4 |
5 |
3 |
4 |
+33.33% |
852,700 |
2009/2/18 |
4 |
4 |
3 |
3 |
+0.00% |
618,700 |
2009/2/17 |
4 |
5 |
3 |
3 |
-25.00% |
662,500 |
2009/2/16 |
4 |
5 |
4 |
4 |
+0.00% |
524,000 |
2009/2/13 |
5 |
5 |
4 |
4 |
-20.00% |
229,700 |
2009/2/12 |
4 |
5 |
3 |
5 |
+25.00% |
2,690,800 |
2009/2/10 |
5 |
5 |
4 |
4 |
+0.00% |
257,500 |
2009/2/9 |
5 |
5 |
4 |
4 |
-20.00% |
694,500 |
2009/2/6 |
5 |
6 |
5 |
5 |
+0.00% |
552,900 |
2009/2/5 |
5 |
6 |
5 |
5 |
+0.00% |
923,000 |
2009/2/4 |
6 |
8 |
5 |
5 |
-28.57% |
2,869,900 |
2009/2/3 |
4 |
8 |
4 |
7 |
+75.00% |
3,179,300 |
2009/2/2 |
4 |
5 |
4 |
4 |
+0.00% |
628,800 |
2009/1/30 |
5 |
6 |
4 |
4 |
-20.00% |
600,600 |
2009/1/29 |
5 |
6 |
4 |
5 |
-16.67% |
751,400 |
2009/1/28 |
5 |
6 |
5 |
6 |
+20.00% |
578,000 |
2009/1/27 |
5 |
6 |
4 |
5 |
+0.00% |
1,026,900 |
2009/1/26 |
6 |
6 |
4 |
5 |
-16.67% |
2,842,900 |
2009/1/23 |
5 |
7 |
4 |
6 |
+50.00% |
5,135,400 |
2009/1/22 |
5 |
6 |
4 |
4 |
-20.00% |
5,663,400 |
2009/1/21 |
6 |
9 |
5 |
5 |
-85.71% |
15,767,800 |
2009/1/20 |
35 |
35 |
33 |
35 |
+0.00% |
446,900 |
2009/1/19 |
35 |
36 |
34 |
35 |
-2.78% |
185,100 |
2009/1/16 |
36 |
36 |
34 |
36 |
+5.88% |
351,400 |
2009/1/15 |
36 |
37 |
33 |
34 |
+0.00% |
820,100 |
2009/1/14 |
35 |
36 |
34 |
34 |
-2.86% |
600,900 |
2009/1/13 |
35 |
40 |
33 |
35 |
+2.94% |
3,274,400 |
2009/1/9 |
33 |
34 |
32 |
34 |
+3.03% |
516,800 |
2009/1/8 |
33 |
34 |
32 |
33 |
+0.00% |
480,400 |
2009/1/7 |
34 |
35 |
32 |
33 |
-5.71% |
1,301,700 |
2009/1/6 |
34 |
36 |
33 |
35 |
+2.94% |
821,600 |
2009/1/5 |
36 |
37 |
34 |
34 |
-2.86% |
757,200 |
2008/12/30 |
35 |
37 |
33 |
35 |
-7.89% |
1,518,600 |
2008/12/29 |
43 |
46 |
35 |
38 |
+31.03% |
7,343,300 |
2008/12/26 |
27 |
31 |
25 |
29 |
+7.41% |
2,572,500 |
2008/12/25 |
29 |
34 |
25 |
27 |
-6.90% |
2,649,100 |
2008/12/24 |
32 |
45 |
28 |
29 |
+31.82% |
9,665,100 |
2008/12/22 |
25 |
26 |
22 |
22 |
-15.38% |
1,883,100 |
2008/12/19 |
24 |
33 |
24 |
26 |
+4.00% |
4,042,700 |
2008/12/18 |
25 |
27 |
23 |
25 |
-7.41% |
1,118,100 |
2008/12/17 |
24 |
27 |
23 |
27 |
+0.00% |
2,038,300 |
2008/12/16 |
30 |
30 |
25 |
27 |
-18.18% |
4,019,400 |
2008/12/15 |
31 |
39 |
31 |
33 |
+3.12% |
3,352,600 |
2008/12/12 |
41 |
42 |
30 |
32 |
-23.81% |
4,575,100 |
2008/12/11 |
20 |
47 |
20 |
42 |
+121.05% |
9,213,300 |
2008/12/10 |
21 |
21 |
18 |
19 |
-9.52% |
1,342,800 |
2008/12/9 |
23 |
24 |
21 |
21 |
-4.55% |
824,200 |
2008/12/8 |
21 |
24 |
20 |
22 |
-15.38% |
1,790,800 |
2008/12/5 |
26 |
26 |
24 |
26 |
-3.70% |
1,375,500 |
2008/12/4 |
30 |
31 |
26 |
27 |
-6.90% |
1,070,100 |
2008/12/3 |
28 |
33 |
28 |
29 |
+7.41% |
2,024,500 |
2008/12/2 |
25 |
29 |
25 |
27 |
-6.90% |
1,393,100 |
2008/12/1 |
30 |
32 |
25 |
29 |
-27.50% |
3,926,100 |
2008/11/28 |
41 |
43 |
38 |
40 |
-11.11% |
1,875,900 |
2008/11/27 |
47 |
48 |
44 |
45 |
-2.17% |
537,000 |
2008/11/26 |
45 |
46 |
43 |
46 |
+4.55% |
456,700 |
2008/11/25 |
44 |
45 |
42 |
44 |
+4.76% |
624,600 |
2008/11/21 |
37 |
42 |
36 |
42 |
+7.69% |
789,400 |
2008/11/20 |
38 |
39 |
35 |
39 |
-2.50% |
1,191,900 |
2008/11/19 |
42 |
43 |
39 |
40 |
-2.44% |
689,600 |
2008/11/18 |
41 |
42 |
39 |
41 |
-2.38% |
918,800 |
2008/11/17 |
45 |
46 |
41 |
42 |
-10.64% |
1,096,400 |
2008/11/14 |
48 |
52 |
46 |
47 |
-2.08% |
972,800 |
2008/11/13 |
46 |
52 |
45 |
48 |
+0.00% |
1,345,100 |
2008/11/12 |
40 |
55 |
40 |
48 |
+17.07% |
4,441,200 |
2008/11/11 |
53 |
54 |
36 |
41 |
-24.07% |
5,413,800 |
2008/11/10 |
56 |
58 |
52 |
54 |
-1.82% |
1,585,000 |
2008/11/7 |
50 |
60 |
48 |
55 |
+5.77% |
6,119,600 |
2008/11/6 |
72 |
75 |
52 |
52 |
-36.59% |
9,008,800 |
2008/11/5 |
101 |
104 |
79 |
82 |
-18.81% |
2,487,700 |
2008/11/4 |
101 |
111 |
101 |
101 |
-2.88% |
563,400 |
2008/10/31 |
99 |
119 |
99 |
104 |
+1.96% |
608,600 |
2008/10/30 |
102 |
103 |
99 |
102 |
+4.08% |
355,300 |
2008/10/29 |
95 |
103 |
95 |
98 |
+3.16% |
595,200 |
2008/10/28 |
93 |
95 |
85 |
95 |
+2.15% |
339,200 |
2008/10/27 |
98 |
104 |
92 |
93 |
-6.06% |
502,000 |
2008/10/24 |
98 |
101 |
95 |
99 |
+5.32% |
579,000 |
2008/10/23 |
83 |
96 |
83 |
94 |
+2.17% |
404,200 |
2008/10/22 |
97 |
97 |
89 |
92 |
-5.15% |
269,800 |
2008/10/21 |
100 |
103 |
96 |
97 |
-2.02% |
339,000 |
2008/10/20 |
101 |
103 |
97 |
99 |
+0.00% |
289,400 |
2008/10/17 |
100 |
102 |
93 |
99 |
+7.61% |
609,400 |
2008/10/16 |
100 |
111 |
84 |
92 |
-17.86% |
1,690,800 |
2008/10/15 |
105 |
112 |
100 |
112 |
+7.69% |
915,200 |
2008/10/14 |
96 |
108 |
94 |
104 |
+28.40% |
1,867,500 |
2008/10/10 |
125 |
125 |
81 |
81 |
-38.17% |
1,970,700 |
2008/10/9 |
135 |
142 |
129 |
131 |
-12.67% |
256,700 |
2008/10/8 |
148 |
162 |
128 |
150 |
-7.98% |
378,800 |
2008/10/7 |
149 |
164 |
134 |
163 |
+2.52% |
548,300 |
2008/10/6 |
160 |
178 |
158 |
159 |
-5.36% |
320,600 |
2008/10/3 |
175 |
184 |
168 |
168 |
-5.08% |
97,300 |
2008/10/2 |
201 |
201 |
175 |
177 |
-11.50% |
274,400 |
2008/10/1 |
201 |
201 |
193 |
200 |
+0.50% |
244,800 |
2008/9/30 |
185 |
200 |
185 |
199 |
-0.50% |
154,200 |
2008/9/29 |
191 |
209 |
187 |
200 |
+2.56% |
236,800 |
2008/9/26 |
199 |
210 |
192 |
195 |
+5.98% |
688,900 |
2008/9/25 |
164 |
184 |
164 |
184 |
+8.88% |
324,400 |
2008/9/24 |
160 |
175 |
160 |
169 |
+6.29% |
462,800 |
2008/9/22 |
167 |
170 |
158 |
159 |
-3.64% |
166,900 |
2008/9/19 |
171 |
178 |
164 |
165 |
-2.94% |
368,800 |
2008/9/18 |
157 |
170 |
151 |
170 |
+4.94% |
132,100 |
2008/9/17 |
169 |
175 |
159 |
162 |
-2.41% |
264,400 |
2008/9/16 |
170 |
179 |
157 |
166 |
-7.78% |
378,800 |
2008/9/12 |
181 |
183 |
175 |
180 |
+1.12% |
106,000 |
2008/9/11 |
186 |
186 |
175 |
178 |
-1.66% |
195,000 |
2008/9/10 |
183 |
191 |
174 |
181 |
+0.56% |
384,200 |
2008/9/9 |
185 |
185 |
176 |
180 |
+0.00% |
153,300 |
2008/9/8 |
182 |
183 |
172 |
180 |
+6.51% |
264,200 |
2008/9/5 |
150 |
173 |
150 |
169 |
+2.42% |
342,400 |
2008/9/4 |
182 |
185 |
163 |
165 |
-9.34% |
238,600 |
2008/9/3 |
179 |
183 |
175 |
182 |
+4.60% |
184,400 |
2008/9/2 |
184 |
190 |
174 |
174 |
-5.95% |
218,100 |
2008/9/1 |
182 |
194 |
181 |
185 |
-1.07% |
355,800 |
2008/8/29 |
160 |
194 |
160 |
187 |
+16.88% |
633,700 |
2008/8/28 |
168 |
168 |
151 |
160 |
-4.19% |
300,200 |
2008/8/27 |
178 |
187 |
166 |
167 |
-8.74% |
286,900 |
2008/8/26 |
180 |
189 |
180 |
183 |
-3.68% |
173,400 |
2008/8/25 |
199 |
199 |
185 |
190 |
+0.00% |
198,100 |
2008/8/22 |
208 |
212 |
189 |
190 |
-11.21% |
377,700 |
2008/8/21 |
215 |
219 |
212 |
214 |
+1.90% |
379,900 |
2008/8/20 |
200 |
213 |
196 |
210 |
+4.48% |
392,700 |
2008/8/19 |
200 |
202 |
193 |
201 |
-0.50% |
281,200 |
|