日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/17 |
1 |
2 |
1 |
1 |
+0.00% |
3,482,500 |
2008/10/16 |
2 |
3 |
1 |
1 |
-50.00% |
4,738,100 |
2008/10/15 |
2 |
3 |
1 |
2 |
+0.00% |
2,222,100 |
2008/10/14 |
2 |
2 |
1 |
2 |
+100.00% |
1,112,300 |
2008/10/10 |
2 |
2 |
1 |
1 |
-50.00% |
1,112,300 |
2008/10/9 |
2 |
3 |
1 |
2 |
+0.00% |
1,759,600 |
2008/10/8 |
2 |
3 |
2 |
2 |
+0.00% |
1,585,800 |
2008/10/7 |
3 |
3 |
2 |
2 |
-50.00% |
844,200 |
2008/10/6 |
4 |
5 |
3 |
4 |
-33.33% |
3,161,100 |
2008/10/3 |
5 |
6 |
4 |
6 |
+20.00% |
3,383,600 |
2008/10/2 |
8 |
8 |
5 |
5 |
-37.50% |
2,885,400 |
2008/10/1 |
6 |
8 |
5 |
8 |
+33.33% |
4,024,400 |
2008/9/30 |
6 |
9 |
5 |
6 |
+0.00% |
7,888,000 |
2008/9/29 |
7 |
10 |
6 |
6 |
-14.29% |
4,563,200 |
2008/9/26 |
8 |
8 |
6 |
7 |
+0.00% |
3,826,300 |
2008/9/25 |
9 |
10 |
7 |
7 |
-22.22% |
5,330,900 |
2008/9/24 |
12 |
16 |
9 |
9 |
-78.57% |
20,930,400 |
2008/9/22 |
42 |
42 |
42 |
42 |
-41.67% |
14,000 |
2008/9/19 |
67 |
80 |
66 |
72 |
+16.13% |
3,430,600 |
2008/9/18 |
60 |
62 |
58 |
62 |
-4.62% |
451,200 |
2008/9/17 |
66 |
70 |
63 |
65 |
-19.75% |
975,700 |
2008/9/16 |
77 |
81 |
76 |
81 |
-4.71% |
529,300 |
2008/9/12 |
95 |
99 |
81 |
85 |
-7.61% |
977,400 |
2008/9/11 |
97 |
100 |
90 |
92 |
-1.08% |
810,500 |
2008/9/10 |
95 |
103 |
91 |
93 |
-7.00% |
2,685,500 |
2008/9/9 |
92 |
114 |
92 |
100 |
+8.70% |
4,750,700 |
2008/9/8 |
77 |
98 |
74 |
92 |
+33.33% |
4,246,900 |
2008/9/5 |
70 |
73 |
69 |
69 |
-8.00% |
376,800 |
2008/9/4 |
77 |
81 |
70 |
75 |
-6.25% |
833,600 |
2008/9/3 |
92 |
97 |
76 |
80 |
-3.61% |
2,551,500 |
2008/9/2 |
95 |
96 |
82 |
83 |
-13.54% |
1,002,200 |
2008/9/1 |
98 |
106 |
95 |
96 |
-4.95% |
1,913,000 |
2008/8/29 |
111 |
114 |
98 |
101 |
+4.12% |
2,328,500 |
2008/8/28 |
110 |
122 |
97 |
97 |
-3.00% |
3,963,100 |
2008/8/27 |
120 |
127 |
100 |
100 |
-28.57% |
3,021,300 |
2008/8/26 |
130 |
142 |
116 |
140 |
+27.27% |
5,891,000 |
2008/8/25 |
100 |
110 |
96 |
110 |
+37.50% |
3,565,700 |
2008/8/22 |
105 |
115 |
74 |
80 |
-11.11% |
10,975,500 |
2008/8/21 |
65 |
90 |
65 |
90 |
+50.00% |
3,058,800 |
2008/8/20 |
57 |
64 |
56 |
60 |
+9.09% |
743,200 |
2008/8/19 |
56 |
58 |
53 |
55 |
-3.51% |
219,600 |
2008/8/18 |
59 |
62 |
57 |
57 |
+0.00% |
505,700 |
2008/8/15 |
58 |
70 |
56 |
57 |
-1.72% |
719,700 |
2008/8/14 |
56 |
63 |
54 |
58 |
-23.68% |
468,900 |
2008/8/13 |
81 |
82 |
73 |
76 |
-9.52% |
167,000 |
2008/8/12 |
83 |
87 |
81 |
84 |
-4.55% |
175,900 |
2008/8/11 |
97 |
97 |
86 |
88 |
-9.28% |
243,900 |
2008/8/8 |
125 |
126 |
94 |
97 |
-24.22% |
311,700 |
2008/8/7 |
132 |
132 |
128 |
128 |
-1.54% |
18,300 |
2008/8/6 |
132 |
134 |
129 |
130 |
-1.52% |
32,200 |
2008/8/5 |
127 |
132 |
126 |
132 |
+3.12% |
28,300 |
2008/8/4 |
129 |
132 |
127 |
128 |
-0.78% |
47,200 |
2008/8/1 |
136 |
136 |
126 |
129 |
-2.27% |
76,900 |
2008/7/31 |
135 |
137 |
130 |
132 |
+1.54% |
85,500 |
2008/7/30 |
128 |
131 |
128 |
130 |
-3.70% |
77,400 |
2008/7/29 |
129 |
138 |
126 |
135 |
+2.27% |
155,400 |
2008/7/28 |
151 |
151 |
125 |
132 |
-14.84% |
190,100 |
2008/7/25 |
164 |
165 |
153 |
155 |
-6.06% |
33,700 |
2008/7/24 |
165 |
167 |
163 |
165 |
+0.61% |
28,700 |
2008/7/23 |
167 |
169 |
151 |
164 |
-4.65% |
108,700 |
2008/7/22 |
187 |
187 |
158 |
172 |
-12.69% |
74,400 |
2008/7/18 |
188 |
197 |
188 |
197 |
+3.68% |
19,500 |
2008/7/17 |
191 |
191 |
188 |
190 |
-1.55% |
13,200 |
2008/7/16 |
196 |
197 |
188 |
193 |
-1.53% |
57,500 |
2008/7/15 |
198 |
199 |
196 |
196 |
-1.01% |
16,300 |
2008/7/14 |
199 |
200 |
197 |
198 |
-1.00% |
23,200 |
2008/7/11 |
196 |
200 |
195 |
200 |
+1.52% |
19,300 |
2008/7/10 |
195 |
200 |
195 |
197 |
+1.03% |
39,300 |
2008/7/9 |
197 |
198 |
195 |
195 |
-1.02% |
43,100 |
2008/7/8 |
196 |
197 |
195 |
197 |
-0.51% |
67,200 |
2008/7/7 |
204 |
204 |
196 |
198 |
-2.46% |
44,800 |
2008/7/4 |
205 |
205 |
202 |
203 |
-0.98% |
24,600 |
2008/7/3 |
213 |
213 |
201 |
205 |
-1.44% |
38,000 |
2008/7/2 |
208 |
216 |
206 |
208 |
-2.35% |
50,300 |
2008/7/1 |
206 |
219 |
206 |
213 |
+2.40% |
40,800 |
2008/6/30 |
201 |
213 |
201 |
208 |
+4.52% |
39,500 |
2008/6/27 |
195 |
204 |
195 |
199 |
-2.93% |
65,200 |
2008/6/26 |
208 |
220 |
195 |
205 |
+9.04% |
189,900 |
2008/6/25 |
204 |
204 |
185 |
188 |
-10.05% |
198,900 |
2008/6/24 |
208 |
212 |
207 |
209 |
-1.88% |
50,100 |
2008/6/23 |
220 |
220 |
208 |
213 |
-7.39% |
84,900 |
2008/6/20 |
231 |
232 |
218 |
230 |
-2.95% |
136,400 |
2008/6/19 |
240 |
243 |
235 |
237 |
-4.05% |
60,300 |
2008/6/18 |
241 |
256 |
241 |
247 |
-3.52% |
147,800 |
2008/6/17 |
256 |
265 |
252 |
256 |
-3.76% |
103,600 |
2008/6/16 |
274 |
274 |
250 |
266 |
-3.62% |
91,400 |
2008/6/13 |
281 |
286 |
269 |
276 |
-5.15% |
72,500 |
2008/6/12 |
293 |
294 |
291 |
291 |
-2.02% |
22,500 |
2008/6/11 |
298 |
300 |
294 |
297 |
+0.00% |
32,800 |
2008/6/10 |
300 |
301 |
297 |
297 |
-0.67% |
36,400 |
2008/6/9 |
299 |
300 |
297 |
299 |
-0.66% |
38,300 |
2008/6/6 |
300 |
302 |
300 |
301 |
-0.66% |
36,600 |
2008/6/5 |
303 |
303 |
300 |
303 |
+0.00% |
37,600 |
2008/6/4 |
301 |
303 |
300 |
303 |
-0.33% |
60,600 |
2008/6/3 |
304 |
304 |
300 |
304 |
+0.00% |
47,300 |
2008/6/2 |
305 |
305 |
300 |
304 |
-1.30% |
51,100 |
2008/5/30 |
312 |
312 |
299 |
308 |
-0.96% |
78,800 |
2008/5/29 |
315 |
315 |
305 |
311 |
-1.27% |
43,200 |
2008/5/28 |
320 |
321 |
315 |
315 |
-1.56% |
25,400 |
2008/5/27 |
321 |
323 |
320 |
320 |
+0.00% |
13,300 |
2008/5/26 |
324 |
324 |
320 |
320 |
-1.23% |
20,700 |
2008/5/23 |
327 |
328 |
321 |
324 |
-0.92% |
18,000 |
2008/5/22 |
325 |
327 |
321 |
327 |
+0.62% |
31,400 |
2008/5/21 |
326 |
328 |
323 |
325 |
-1.22% |
33,900 |
2008/5/20 |
330 |
332 |
328 |
329 |
+0.30% |
26,300 |
2008/5/19 |
326 |
330 |
325 |
328 |
-0.91% |
30,200 |
2008/5/16 |
339 |
339 |
330 |
331 |
-1.49% |
37,800 |
2008/5/15 |
338 |
340 |
334 |
336 |
-0.30% |
42,700 |
2008/5/14 |
337 |
339 |
334 |
337 |
+0.30% |
36,400 |
2008/5/13 |
335 |
343 |
332 |
336 |
-0.30% |
27,900 |
2008/5/12 |
338 |
341 |
332 |
337 |
-0.30% |
38,900 |
2008/5/9 |
358 |
358 |
338 |
338 |
-2.87% |
93,100 |
2008/5/8 |
329 |
355 |
328 |
348 |
+6.10% |
186,100 |
2008/5/7 |
328 |
330 |
326 |
328 |
+0.92% |
79,300 |
2008/5/2 |
327 |
327 |
320 |
325 |
+0.31% |
90,300 |
2008/5/1 |
323 |
330 |
323 |
324 |
-2.41% |
50,900 |
2008/4/30 |
332 |
333 |
325 |
332 |
+0.61% |
46,400 |
2008/4/28 |
327 |
332 |
316 |
330 |
-1.79% |
104,100 |
2008/4/25 |
348 |
348 |
335 |
336 |
-2.61% |
135,700 |
2008/4/24 |
329 |
350 |
329 |
345 |
-7.01% |
343,700 |
2008/4/23 |
381 |
384 |
365 |
371 |
-3.89% |
414,400 |
2008/4/22 |
392 |
392 |
382 |
386 |
-2.03% |
298,600 |
2008/4/21 |
397 |
399 |
385 |
394 |
-0.51% |
181,000 |
|