日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/4/10 |
80 |
85 |
70 |
85 |
+57.41% |
9,274 |
2009/4/9 |
54 |
87 |
50 |
54 |
-31.65% |
10,730 |
2009/4/8 |
79 |
88 |
79 |
79 |
-38.76% |
20,344 |
2009/4/7 |
129 |
129 |
129 |
129 |
-38.28% |
33 |
2009/4/6 |
209 |
209 |
209 |
209 |
-27.68% |
42 |
2009/4/3 |
289 |
289 |
289 |
289 |
-21.68% |
251 |
2009/4/2 |
369 |
369 |
369 |
369 |
-17.82% |
295 |
2009/4/1 |
449 |
449 |
449 |
449 |
+21.68% |
5,727 |
2009/3/31 |
369 |
369 |
369 |
369 |
+27.68% |
422 |
2009/3/30 |
260 |
289 |
260 |
289 |
+38.28% |
5,630 |
2009/3/27 |
209 |
209 |
209 |
209 |
+31.45% |
4,170 |
2009/3/26 |
159 |
159 |
159 |
159 |
+45.87% |
7,774 |
2009/3/25 |
109 |
109 |
90 |
109 |
+37.97% |
5,807 |
2009/3/24 |
64 |
79 |
64 |
79 |
+61.22% |
25,180 |
2009/3/23 |
25 |
49 |
21 |
49 |
+157.89% |
73,794 |
2009/3/19 |
15 |
34 |
12 |
19 |
-44.12% |
44,816 |
2009/3/18 |
39 |
48 |
34 |
34 |
-46.88% |
22,761 |
2009/3/17 |
75 |
82 |
52 |
64 |
-87.20% |
15,564 |
2009/3/13 |
500 |
500 |
500 |
500 |
-16.67% |
157 |
2009/3/12 |
599 |
600 |
599 |
600 |
+0.00% |
23 |
2009/3/11 |
554 |
605 |
520 |
600 |
+4.35% |
89 |
2009/3/10 |
590 |
600 |
545 |
575 |
+3.79% |
91 |
2009/3/9 |
521 |
554 |
520 |
554 |
+6.54% |
189 |
2009/3/6 |
545 |
555 |
518 |
520 |
-4.59% |
146 |
2009/3/5 |
570 |
570 |
520 |
545 |
-12.10% |
955 |
2009/3/4 |
620 |
620 |
620 |
620 |
-13.89% |
21 |
2009/3/3 |
680 |
720 |
680 |
720 |
+16.13% |
307 |
2009/3/2 |
560 |
620 |
560 |
620 |
+2.48% |
35 |
2009/2/27 |
631 |
631 |
576 |
605 |
-6.92% |
207 |
2009/2/26 |
690 |
690 |
640 |
650 |
-1.52% |
207 |
2009/2/25 |
600 |
660 |
600 |
660 |
+17.86% |
215 |
2009/2/24 |
535 |
590 |
515 |
560 |
-8.94% |
649 |
2009/2/23 |
669 |
670 |
600 |
615 |
-8.07% |
61 |
2009/2/20 |
670 |
670 |
621 |
669 |
+0.45% |
20 |
2009/2/19 |
610 |
666 |
610 |
666 |
-4.86% |
376 |
2009/2/18 |
700 |
700 |
700 |
700 |
-12.50% |
51 |
2009/2/17 |
790 |
810 |
790 |
800 |
-10.11% |
412 |
2009/2/16 |
890 |
900 |
890 |
890 |
-10.10% |
261 |
2009/2/13 |
1,028 |
1,028 |
930 |
990 |
-0.80% |
104 |
2009/2/12 |
918 |
998 |
893 |
998 |
+10.89% |
323 |
2009/2/10 |
950 |
950 |
900 |
900 |
-5.06% |
32 |
2009/2/9 |
980 |
981 |
928 |
948 |
-3.27% |
57 |
2009/2/6 |
956 |
980 |
920 |
980 |
+2.62% |
82 |
2009/2/5 |
970 |
1,020 |
950 |
955 |
+7.18% |
1,051 |
2009/2/4 |
912 |
941 |
891 |
891 |
-5.31% |
150 |
2009/2/3 |
880 |
941 |
880 |
941 |
-7.75% |
178 |
2009/2/2 |
997 |
1,080 |
971 |
1,020 |
+7.37% |
1,274 |
2009/1/30 |
1,070 |
1,070 |
911 |
950 |
-11.21% |
104 |
2009/1/29 |
960 |
1,070 |
880 |
1,070 |
+9.18% |
1,902 |
2009/1/28 |
810 |
980 |
802 |
980 |
-2.00% |
1,679 |
2009/1/27 |
1,198 |
1,198 |
1,000 |
1,000 |
-16.67% |
1,648 |
2009/1/26 |
1,330 |
1,350 |
1,200 |
1,200 |
-14.29% |
371 |
2009/1/23 |
1,552 |
1,560 |
1,400 |
1,400 |
-12.50% |
158 |
2009/1/22 |
1,750 |
1,790 |
1,500 |
1,600 |
+0.63% |
119 |
2009/1/21 |
1,330 |
1,590 |
1,330 |
1,590 |
+14.39% |
373 |
2009/1/20 |
1,390 |
1,390 |
1,390 |
1,390 |
-17.75% |
300 |
2009/1/19 |
1,960 |
1,960 |
1,690 |
1,690 |
-13.78% |
417 |
2009/1/16 |
2,180 |
2,195 |
1,950 |
1,960 |
-11.31% |
280 |
2009/1/15 |
2,100 |
2,270 |
2,100 |
2,210 |
-11.60% |
83 |
2009/1/14 |
2,700 |
2,760 |
2,500 |
2,500 |
-13.79% |
349 |
2009/1/13 |
2,930 |
2,930 |
2,900 |
2,900 |
+0.35% |
9 |
2009/1/9 |
3,250 |
3,250 |
2,700 |
2,890 |
-2.69% |
639 |
2009/1/8 |
3,250 |
3,250 |
2,850 |
2,970 |
-11.34% |
287 |
2009/1/7 |
3,600 |
3,650 |
3,350 |
3,350 |
-8.22% |
132 |
2009/1/6 |
3,350 |
3,650 |
3,300 |
3,650 |
+10.61% |
183 |
2009/1/5 |
3,690 |
3,690 |
3,300 |
3,300 |
-9.34% |
143 |
2008/12/30 |
3,400 |
3,640 |
3,400 |
3,640 |
-6.67% |
355 |
2008/12/29 |
4,300 |
4,300 |
3,750 |
3,900 |
-8.24% |
431 |
2008/12/26 |
4,090 |
4,250 |
4,000 |
4,250 |
+11.84% |
24 |
2008/12/25 |
4,250 |
4,250 |
3,800 |
3,800 |
-11.63% |
246 |
2008/12/24 |
4,600 |
4,600 |
4,300 |
4,300 |
-10.42% |
114 |
2008/12/22 |
4,790 |
4,800 |
4,610 |
4,800 |
+0.00% |
23 |
2008/12/19 |
4,790 |
4,990 |
4,790 |
4,800 |
+6.19% |
45 |
2008/12/18 |
4,810 |
4,990 |
4,500 |
4,520 |
-6.80% |
81 |
2008/12/17 |
4,850 |
4,850 |
4,850 |
4,850 |
-14.91% |
1 |
2008/12/16 |
5,000 |
5,700 |
5,000 |
5,700 |
+5.95% |
71 |
2008/12/15 |
6,000 |
6,000 |
5,380 |
5,380 |
-10.33% |
37 |
2008/12/11 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
10 |
2008/12/9 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
13 |
2008/12/8 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
8 |
2008/12/5 |
6,020 |
6,020 |
5,600 |
6,000 |
-7.69% |
10 |
2008/12/4 |
6,510 |
6,510 |
6,500 |
6,500 |
-13.33% |
62 |
2008/12/1 |
7,900 |
7,900 |
7,500 |
7,500 |
+7.14% |
40 |
2008/11/28 |
7,900 |
7,900 |
7,000 |
7,000 |
+1.45% |
95 |
2008/11/27 |
7,980 |
7,980 |
6,710 |
6,900 |
-10.39% |
47 |
2008/11/26 |
8,600 |
8,600 |
7,700 |
7,700 |
-7.23% |
43 |
2008/11/25 |
8,310 |
8,610 |
8,300 |
8,300 |
+7.65% |
13 |
2008/11/21 |
7,010 |
7,710 |
6,710 |
7,710 |
+9.99% |
14 |
2008/11/20 |
6,010 |
7,010 |
6,010 |
7,010 |
+0.00% |
94 |
2008/11/19 |
7,010 |
7,010 |
7,010 |
7,010 |
-12.48% |
103 |
2008/11/18 |
11,000 |
11,400 |
8,010 |
8,010 |
-19.98% |
273 |
2008/11/17 |
10,010 |
10,010 |
10,010 |
10,010 |
+11.10% |
355 |
2008/11/14 |
9,010 |
9,010 |
9,000 |
9,010 |
+12.48% |
427 |
2008/11/13 |
7,000 |
8,010 |
7,000 |
8,010 |
+14.27% |
131 |
2008/11/12 |
7,010 |
7,010 |
7,010 |
7,010 |
+16.64% |
71 |
2008/11/11 |
6,000 |
6,010 |
5,900 |
6,010 |
+19.96% |
77 |
2008/11/10 |
4,600 |
5,010 |
4,600 |
5,010 |
+11.09% |
70 |
2008/11/7 |
4,410 |
4,520 |
4,410 |
4,510 |
+2.50% |
60 |
2008/11/6 |
4,300 |
4,400 |
4,300 |
4,400 |
+2.09% |
12 |
2008/11/5 |
4,290 |
4,350 |
4,290 |
4,310 |
+5.12% |
35 |
2008/11/4 |
4,400 |
4,400 |
4,000 |
4,100 |
+4.86% |
13 |
2008/10/31 |
4,290 |
4,290 |
3,910 |
3,910 |
-1.26% |
24 |
2008/10/30 |
4,350 |
4,350 |
3,860 |
3,960 |
+2.86% |
109 |
2008/10/29 |
3,910 |
4,210 |
3,850 |
3,850 |
+0.26% |
42 |
2008/10/28 |
4,320 |
4,320 |
3,830 |
3,840 |
+0.52% |
202 |
2008/10/27 |
3,980 |
3,980 |
3,800 |
3,820 |
-4.02% |
59 |
2008/10/24 |
4,010 |
4,080 |
3,980 |
3,980 |
-0.50% |
229 |
2008/10/23 |
4,300 |
4,300 |
4,000 |
4,000 |
-4.99% |
16 |
2008/10/22 |
4,200 |
4,230 |
4,010 |
4,210 |
+0.48% |
11 |
2008/10/21 |
4,300 |
4,300 |
4,190 |
4,190 |
-4.34% |
54 |
2008/10/20 |
4,380 |
4,380 |
4,380 |
4,380 |
-0.45% |
1 |
2008/10/17 |
4,400 |
4,400 |
4,050 |
4,400 |
+0.00% |
34 |
2008/10/16 |
4,500 |
4,500 |
4,400 |
4,400 |
-2.22% |
28 |
2008/10/15 |
4,500 |
4,500 |
4,500 |
4,500 |
-6.25% |
12 |
2008/10/14 |
4,390 |
4,890 |
4,390 |
4,800 |
+9.34% |
136 |
2008/10/10 |
4,300 |
4,400 |
4,070 |
4,390 |
-3.94% |
87 |
2008/10/9 |
4,700 |
4,700 |
4,300 |
4,570 |
-4.79% |
73 |
2008/10/8 |
4,850 |
4,910 |
4,800 |
4,800 |
-1.44% |
80 |
2008/10/7 |
5,150 |
5,150 |
4,800 |
4,870 |
-4.51% |
93 |
2008/10/6 |
6,200 |
6,200 |
5,100 |
5,100 |
-16.39% |
32 |
2008/10/3 |
5,010 |
6,100 |
5,010 |
6,100 |
+19.61% |
88 |
2008/10/2 |
5,220 |
5,220 |
5,050 |
5,100 |
+1.59% |
20 |
2008/10/1 |
5,090 |
5,690 |
5,000 |
5,020 |
-1.38% |
35 |
|