日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/11/26 |
1 |
2 |
1 |
1 |
-50.00% |
28,521,000 |
2007/11/22 |
2 |
3 |
1 |
2 |
-50.00% |
29,222,000 |
2007/11/21 |
5 |
6 |
3 |
4 |
-33.33% |
21,057,000 |
2007/11/20 |
8 |
8 |
5 |
6 |
-25.00% |
16,296,000 |
2007/11/19 |
8 |
10 |
7 |
8 |
+0.00% |
11,796,000 |
2007/11/16 |
8 |
9 |
7 |
8 |
+0.00% |
7,992,000 |
2007/11/15 |
9 |
10 |
8 |
8 |
-11.11% |
8,950,000 |
2007/11/14 |
9 |
11 |
8 |
9 |
-10.00% |
16,788,000 |
2007/11/13 |
12 |
13 |
10 |
10 |
-9.09% |
15,718,000 |
2007/11/12 |
9 |
13 |
7 |
11 |
+22.22% |
36,108,000 |
2007/11/9 |
11 |
11 |
8 |
9 |
-18.18% |
12,773,000 |
2007/11/8 |
13 |
13 |
10 |
11 |
-21.43% |
20,593,000 |
2007/11/7 |
18 |
19 |
13 |
14 |
-17.65% |
35,284,000 |
2007/11/6 |
15 |
17 |
14 |
17 |
+6.25% |
13,711,000 |
2007/11/5 |
17 |
18 |
15 |
16 |
-5.88% |
23,886,000 |
2007/11/2 |
17 |
19 |
16 |
17 |
-10.53% |
27,855,000 |
2007/11/1 |
21 |
23 |
18 |
19 |
-13.64% |
37,037,000 |
2007/10/31 |
13 |
23 |
13 |
22 |
+69.23% |
79,653,000 |
2007/10/30 |
16 |
16 |
11 |
13 |
-13.33% |
44,237,000 |
2007/10/29 |
16 |
18 |
14 |
15 |
-48.28% |
73,932,000 |
2007/10/25 |
31 |
31 |
29 |
29 |
-6.45% |
2,027,000 |
2007/10/24 |
30 |
32 |
29 |
31 |
+0.00% |
2,743,000 |
2007/10/23 |
28 |
31 |
27 |
31 |
+6.90% |
3,605,000 |
2007/10/22 |
28 |
30 |
26 |
29 |
-3.33% |
3,970,000 |
2007/10/19 |
30 |
30 |
28 |
30 |
-3.23% |
2,637,000 |
2007/10/18 |
31 |
33 |
30 |
31 |
+3.33% |
3,698,000 |
2007/10/17 |
31 |
32 |
28 |
30 |
-9.09% |
5,536,000 |
2007/10/16 |
32 |
33 |
31 |
33 |
-2.94% |
4,479,000 |
2007/10/15 |
37 |
38 |
33 |
34 |
-8.11% |
8,162,000 |
2007/10/12 |
38 |
39 |
37 |
37 |
-2.63% |
1,363,000 |
2007/10/11 |
38 |
39 |
37 |
38 |
+0.00% |
1,650,000 |
2007/10/10 |
40 |
40 |
37 |
38 |
-5.00% |
4,582,000 |
2007/10/9 |
39 |
42 |
39 |
40 |
-4.76% |
6,992,000 |
2007/10/5 |
36 |
47 |
35 |
42 |
+16.67% |
15,580,000 |
2007/10/4 |
37 |
37 |
35 |
36 |
+0.00% |
1,896,000 |
2007/10/3 |
36 |
38 |
35 |
36 |
-5.26% |
3,670,000 |
2007/10/2 |
41 |
41 |
37 |
38 |
-7.32% |
3,812,000 |
2007/10/1 |
41 |
42 |
40 |
41 |
-2.38% |
1,505,000 |
2007/9/28 |
43 |
43 |
41 |
42 |
-4.55% |
3,318,000 |
2007/9/27 |
45 |
47 |
42 |
44 |
-2.22% |
7,061,000 |
2007/9/26 |
40 |
48 |
39 |
45 |
+7.14% |
13,764,000 |
2007/9/25 |
42 |
44 |
40 |
42 |
+5.00% |
4,353,000 |
2007/9/21 |
39 |
45 |
38 |
40 |
-6.98% |
13,308,000 |
2007/9/20 |
49 |
56 |
42 |
43 |
-12.24% |
30,452,000 |
2007/9/19 |
38 |
49 |
33 |
49 |
+36.11% |
21,819,000 |
2007/9/18 |
42 |
43 |
35 |
36 |
-12.20% |
18,476,000 |
2007/9/14 |
50 |
52 |
39 |
41 |
-16.33% |
19,363,000 |
2007/9/13 |
47 |
56 |
43 |
49 |
+2.08% |
18,834,000 |
2007/9/12 |
66 |
67 |
46 |
48 |
-32.39% |
29,469,000 |
2007/9/11 |
76 |
78 |
66 |
71 |
+7.58% |
35,869,000 |
2007/9/10 |
61 |
72 |
58 |
66 |
+24.53% |
37,991,000 |
2007/9/7 |
47 |
72 |
46 |
53 |
+20.45% |
59,935,000 |
2007/9/6 |
41 |
46 |
40 |
44 |
+10.00% |
26,357,000 |
2007/9/5 |
41 |
46 |
36 |
40 |
+5.26% |
44,697,000 |
2007/9/4 |
27 |
39 |
26 |
38 |
+40.74% |
36,639,000 |
2007/9/3 |
27 |
29 |
25 |
27 |
+8.00% |
16,485,000 |
2007/8/31 |
29 |
30 |
24 |
25 |
-13.79% |
18,094,000 |
2007/8/30 |
31 |
33 |
28 |
29 |
-3.33% |
20,138,000 |
2007/8/29 |
41 |
41 |
29 |
30 |
-28.57% |
20,247,000 |
2007/8/28 |
46 |
46 |
39 |
42 |
-10.64% |
3,661,000 |
2007/8/27 |
49 |
50 |
47 |
47 |
-7.84% |
483,000 |
2007/8/24 |
53 |
53 |
50 |
51 |
-3.77% |
289,000 |
2007/8/23 |
55 |
62 |
52 |
53 |
+0.00% |
1,164,000 |
2007/8/22 |
54 |
55 |
52 |
53 |
-1.85% |
581,000 |
2007/8/21 |
53 |
58 |
53 |
54 |
-6.90% |
327,000 |
2007/8/20 |
54 |
59 |
45 |
58 |
-3.33% |
1,389,000 |
2007/8/17 |
63 |
63 |
54 |
60 |
-4.76% |
616,000 |
2007/8/16 |
65 |
65 |
62 |
63 |
-1.56% |
157,000 |
2007/8/15 |
64 |
68 |
64 |
64 |
-3.03% |
227,000 |
2007/8/14 |
63 |
66 |
63 |
66 |
+4.76% |
167,000 |
2007/8/13 |
63 |
65 |
63 |
63 |
-3.08% |
184,000 |
2007/8/10 |
70 |
71 |
65 |
65 |
-8.45% |
451,000 |
2007/8/9 |
67 |
72 |
67 |
71 |
+10.94% |
817,000 |
2007/8/8 |
65 |
66 |
63 |
64 |
-4.48% |
279,000 |
2007/8/7 |
67 |
68 |
66 |
67 |
-1.47% |
87,000 |
2007/8/6 |
67 |
68 |
62 |
68 |
-1.45% |
423,000 |
2007/8/3 |
68 |
69 |
66 |
69 |
-1.43% |
202,000 |
2007/8/2 |
69 |
70 |
65 |
70 |
+1.45% |
485,000 |
2007/8/1 |
75 |
75 |
69 |
69 |
-9.21% |
696,000 |
2007/7/31 |
72 |
76 |
72 |
76 |
+5.56% |
286,000 |
2007/7/30 |
70 |
76 |
68 |
72 |
+1.41% |
335,000 |
2007/7/27 |
71 |
74 |
69 |
71 |
-2.74% |
744,000 |
2007/7/26 |
74 |
75 |
73 |
73 |
-3.95% |
568,000 |
2007/7/25 |
78 |
80 |
75 |
76 |
-3.80% |
684,000 |
2007/7/24 |
82 |
84 |
77 |
79 |
+0.00% |
1,332,000 |
2007/7/23 |
91 |
91 |
78 |
79 |
-14.13% |
1,704,000 |
2007/7/20 |
96 |
96 |
91 |
92 |
-4.17% |
210,000 |
2007/7/19 |
92 |
96 |
91 |
96 |
+3.23% |
147,000 |
2007/7/18 |
93 |
93 |
91 |
93 |
+0.00% |
122,000 |
2007/7/17 |
95 |
95 |
93 |
93 |
-3.12% |
91,000 |
2007/7/13 |
95 |
101 |
92 |
96 |
+2.13% |
455,000 |
2007/7/12 |
93 |
95 |
93 |
94 |
+0.00% |
102,000 |
2007/7/11 |
96 |
96 |
93 |
94 |
-2.08% |
101,000 |
2007/7/10 |
97 |
97 |
95 |
96 |
+0.00% |
91,000 |
2007/7/9 |
99 |
99 |
95 |
96 |
-4.95% |
287,000 |
2007/7/6 |
100 |
101 |
99 |
101 |
+1.00% |
94,000 |
2007/7/5 |
101 |
101 |
99 |
100 |
-0.99% |
176,000 |
2007/7/4 |
100 |
102 |
99 |
101 |
+1.00% |
166,000 |
2007/7/3 |
105 |
106 |
98 |
100 |
-2.91% |
620,000 |
2007/7/2 |
106 |
114 |
98 |
103 |
+17.05% |
4,214,000 |
2007/6/29 |
91 |
91 |
88 |
88 |
-1.12% |
528,000 |
2007/6/28 |
89 |
106 |
88 |
89 |
+1.14% |
2,032,000 |
2007/6/27 |
89 |
90 |
88 |
88 |
-2.22% |
87,000 |
2007/6/26 |
91 |
91 |
89 |
90 |
-1.10% |
243,000 |
2007/6/25 |
92 |
92 |
90 |
91 |
-1.09% |
121,000 |
2007/6/22 |
93 |
93 |
91 |
92 |
-1.08% |
169,000 |
2007/6/21 |
96 |
96 |
91 |
93 |
-3.12% |
289,000 |
2007/6/20 |
100 |
100 |
94 |
96 |
-2.04% |
516,000 |
2007/6/19 |
110 |
118 |
96 |
98 |
-4.85% |
2,258,000 |
2007/6/18 |
91 |
118 |
90 |
103 |
+17.05% |
3,557,000 |
2007/6/15 |
88 |
90 |
87 |
88 |
+1.15% |
807,000 |
2007/6/14 |
84 |
87 |
83 |
87 |
-1.14% |
777,000 |
2007/6/13 |
97 |
98 |
83 |
88 |
-10.20% |
551,000 |
2007/6/12 |
98 |
99 |
96 |
98 |
+0.00% |
57,000 |
2007/6/11 |
101 |
101 |
96 |
98 |
-2.00% |
98,000 |
2007/6/8 |
100 |
100 |
99 |
100 |
-0.99% |
35,000 |
2007/6/7 |
100 |
101 |
99 |
101 |
+2.02% |
23,000 |
2007/6/6 |
99 |
100 |
98 |
99 |
+0.00% |
49,000 |
2007/6/5 |
99 |
100 |
99 |
99 |
-1.00% |
18,000 |
2007/6/4 |
100 |
101 |
100 |
100 |
+0.00% |
12,000 |
2007/6/1 |
101 |
101 |
99 |
100 |
-0.99% |
17,000 |
2007/5/31 |
100 |
101 |
100 |
101 |
+2.02% |
13,000 |
2007/5/30 |
100 |
100 |
99 |
99 |
+0.00% |
16,000 |
|