日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/4/9 |
9 |
13 |
9 |
11 |
+10.00% |
4,524,000 |
2009/4/8 |
9 |
10 |
9 |
10 |
+25.00% |
2,168,000 |
2009/4/7 |
9 |
9 |
8 |
8 |
+0.00% |
679,000 |
2009/4/6 |
9 |
9 |
8 |
8 |
+0.00% |
471,000 |
2009/4/3 |
9 |
9 |
8 |
8 |
+0.00% |
1,691,000 |
2009/4/2 |
8 |
9 |
8 |
8 |
+0.00% |
659,000 |
2009/4/1 |
8 |
11 |
8 |
8 |
+0.00% |
2,469,000 |
2009/3/31 |
7 |
8 |
6 |
8 |
+33.33% |
777,000 |
2009/3/30 |
6 |
7 |
6 |
6 |
-14.29% |
437,000 |
2009/3/27 |
6 |
7 |
6 |
7 |
+16.67% |
800,000 |
2009/3/26 |
6 |
6 |
6 |
6 |
+0.00% |
102,000 |
2009/3/25 |
5 |
7 |
5 |
6 |
+20.00% |
1,353,000 |
2009/3/24 |
5 |
5 |
5 |
5 |
+0.00% |
208,000 |
2009/3/23 |
5 |
6 |
5 |
5 |
+0.00% |
408,000 |
2009/3/19 |
5 |
6 |
5 |
5 |
-16.67% |
169,000 |
2009/3/18 |
6 |
6 |
5 |
6 |
+0.00% |
557,000 |
2009/3/17 |
6 |
6 |
5 |
6 |
+0.00% |
188,000 |
2009/3/16 |
5 |
6 |
4 |
6 |
+20.00% |
2,285,000 |
2009/3/13 |
5 |
5 |
4 |
5 |
+0.00% |
953,000 |
2009/3/12 |
5 |
6 |
5 |
5 |
-16.67% |
1,545,000 |
2009/3/11 |
6 |
6 |
5 |
6 |
+0.00% |
1,450,000 |
2009/3/10 |
6 |
7 |
5 |
6 |
-14.29% |
4,500,000 |
2009/3/9 |
7 |
8 |
7 |
7 |
+0.00% |
354,000 |
2009/3/6 |
7 |
8 |
7 |
7 |
+0.00% |
32,000 |
2009/3/5 |
7 |
8 |
7 |
7 |
-12.50% |
244,000 |
2009/3/4 |
8 |
8 |
7 |
8 |
+0.00% |
387,000 |
2009/3/3 |
7 |
8 |
7 |
8 |
+0.00% |
121,000 |
2009/3/2 |
8 |
8 |
7 |
8 |
+0.00% |
568,000 |
2009/2/27 |
8 |
8 |
8 |
8 |
+0.00% |
657,000 |
2009/2/26 |
8 |
9 |
7 |
8 |
+0.00% |
1,002,000 |
2009/2/25 |
10 |
10 |
8 |
8 |
-20.00% |
168,000 |
2009/2/24 |
7 |
14 |
7 |
10 |
+25.00% |
1,356,000 |
2009/2/23 |
8 |
8 |
7 |
8 |
+0.00% |
188,000 |
2009/2/20 |
8 |
8 |
8 |
8 |
+0.00% |
70,000 |
2009/2/19 |
8 |
8 |
8 |
8 |
+0.00% |
188,000 |
2009/2/18 |
8 |
8 |
8 |
8 |
+0.00% |
101,000 |
2009/2/17 |
7 |
8 |
7 |
8 |
+0.00% |
478,000 |
2009/2/16 |
8 |
8 |
7 |
8 |
+0.00% |
162,000 |
2009/2/13 |
8 |
8 |
7 |
8 |
+0.00% |
701,000 |
2009/2/12 |
8 |
8 |
8 |
8 |
+0.00% |
92,000 |
2009/2/10 |
8 |
8 |
8 |
8 |
+0.00% |
82,000 |
2009/2/9 |
8 |
9 |
8 |
8 |
+0.00% |
91,000 |
2009/2/6 |
8 |
8 |
7 |
8 |
+14.29% |
55,000 |
2009/2/5 |
8 |
8 |
7 |
7 |
-12.50% |
374,000 |
2009/2/4 |
8 |
9 |
8 |
8 |
+0.00% |
71,000 |
2009/2/3 |
8 |
8 |
7 |
8 |
+0.00% |
126,000 |
2009/2/2 |
8 |
9 |
8 |
8 |
+0.00% |
143,000 |
2009/1/30 |
8 |
9 |
8 |
8 |
-11.11% |
26,000 |
2009/1/29 |
8 |
9 |
8 |
9 |
+12.50% |
83,000 |
2009/1/28 |
8 |
9 |
7 |
8 |
+0.00% |
257,000 |
2009/1/27 |
7 |
8 |
6 |
8 |
+0.00% |
899,000 |
2009/1/26 |
7 |
8 |
7 |
8 |
+0.00% |
2,264,000 |
2009/1/23 |
8 |
8 |
7 |
8 |
+0.00% |
89,000 |
2009/1/22 |
8 |
8 |
8 |
8 |
+0.00% |
96,000 |
2009/1/21 |
8 |
8 |
7 |
8 |
+0.00% |
121,000 |
2009/1/20 |
9 |
9 |
8 |
8 |
-11.11% |
294,000 |
2009/1/19 |
8 |
10 |
8 |
9 |
+12.50% |
1,578,000 |
2009/1/16 |
7 |
8 |
7 |
8 |
+14.29% |
446,000 |
2009/1/15 |
8 |
8 |
7 |
7 |
-12.50% |
49,000 |
2009/1/14 |
7 |
8 |
7 |
8 |
+0.00% |
52,000 |
2009/1/13 |
8 |
8 |
8 |
8 |
+0.00% |
185,000 |
2009/1/9 |
7 |
8 |
7 |
8 |
+0.00% |
559,000 |
2009/1/8 |
8 |
8 |
7 |
8 |
+0.00% |
69,000 |
2009/1/7 |
8 |
8 |
7 |
8 |
+0.00% |
316,000 |
2009/1/6 |
8 |
8 |
8 |
8 |
+0.00% |
238,000 |
2009/1/5 |
8 |
9 |
8 |
8 |
+14.29% |
241,000 |
2008/12/30 |
8 |
8 |
7 |
7 |
-12.50% |
8,000 |
2008/12/29 |
8 |
9 |
7 |
8 |
+0.00% |
81,000 |
2008/12/26 |
8 |
8 |
7 |
8 |
+0.00% |
37,000 |
2008/12/25 |
8 |
11 |
7 |
8 |
+14.29% |
972,000 |
2008/12/24 |
8 |
8 |
7 |
7 |
+0.00% |
311,000 |
2008/12/22 |
7 |
9 |
7 |
7 |
+0.00% |
921,000 |
2008/12/19 |
7 |
8 |
7 |
7 |
+0.00% |
270,000 |
2008/12/18 |
8 |
8 |
7 |
7 |
-12.50% |
190,000 |
2008/12/17 |
8 |
8 |
8 |
8 |
+0.00% |
191,000 |
2008/12/16 |
7 |
8 |
7 |
8 |
+0.00% |
80,000 |
2008/12/15 |
8 |
9 |
8 |
8 |
+0.00% |
254,000 |
2008/12/12 |
8 |
9 |
8 |
8 |
+0.00% |
352,000 |
2008/12/11 |
8 |
9 |
7 |
8 |
-11.11% |
1,570,000 |
2008/12/10 |
9 |
9 |
8 |
9 |
+0.00% |
648,000 |
2008/12/9 |
10 |
10 |
9 |
9 |
-10.00% |
1,236,000 |
2008/12/8 |
11 |
11 |
10 |
10 |
-9.09% |
290,000 |
2008/12/5 |
11 |
11 |
10 |
11 |
+0.00% |
1,017,000 |
2008/12/4 |
11 |
11 |
11 |
11 |
+0.00% |
315,000 |
2008/12/3 |
11 |
11 |
11 |
11 |
+0.00% |
329,000 |
2008/12/2 |
11 |
12 |
11 |
11 |
+0.00% |
148,000 |
2008/12/1 |
11 |
12 |
10 |
11 |
+0.00% |
168,000 |
2008/11/28 |
12 |
13 |
11 |
11 |
-15.38% |
769,000 |
2008/11/27 |
13 |
13 |
12 |
13 |
+8.33% |
551,000 |
2008/11/26 |
14 |
14 |
12 |
12 |
-14.29% |
235,000 |
2008/11/25 |
12 |
14 |
12 |
14 |
+16.67% |
418,000 |
2008/11/21 |
12 |
12 |
11 |
12 |
+9.09% |
400,000 |
2008/11/20 |
11 |
11 |
10 |
11 |
+0.00% |
1,355,000 |
2008/11/19 |
11 |
11 |
10 |
11 |
+0.00% |
969,000 |
2008/11/18 |
11 |
12 |
10 |
11 |
+0.00% |
1,179,000 |
2008/11/17 |
12 |
13 |
8 |
11 |
-26.67% |
6,527,000 |
2008/11/14 |
14 |
15 |
13 |
15 |
+15.38% |
534,000 |
2008/11/13 |
14 |
15 |
12 |
13 |
+0.00% |
610,000 |
2008/11/12 |
12 |
16 |
11 |
13 |
+8.33% |
314,000 |
2008/11/11 |
12 |
12 |
11 |
12 |
+0.00% |
137,000 |
2008/11/10 |
11 |
12 |
11 |
12 |
+20.00% |
40,000 |
2008/11/7 |
11 |
12 |
10 |
10 |
-16.67% |
272,000 |
2008/11/6 |
11 |
12 |
11 |
12 |
+9.09% |
224,000 |
2008/11/5 |
10 |
12 |
10 |
11 |
-8.33% |
756,000 |
2008/11/4 |
11 |
12 |
10 |
12 |
+9.09% |
192,000 |
2008/10/31 |
11 |
12 |
10 |
11 |
-8.33% |
189,000 |
2008/10/30 |
11 |
12 |
10 |
12 |
+9.09% |
170,000 |
2008/10/29 |
11 |
13 |
11 |
11 |
-8.33% |
483,000 |
2008/10/28 |
11 |
12 |
9 |
12 |
+9.09% |
605,000 |
2008/10/27 |
10 |
12 |
10 |
11 |
-15.38% |
939,000 |
2008/10/24 |
13 |
13 |
12 |
13 |
+0.00% |
76,000 |
2008/10/23 |
12 |
13 |
11 |
13 |
+8.33% |
266,000 |
2008/10/22 |
13 |
13 |
12 |
12 |
-14.29% |
144,000 |
2008/10/21 |
12 |
14 |
12 |
14 |
+7.69% |
150,000 |
2008/10/20 |
11 |
13 |
11 |
13 |
+18.18% |
581,000 |
2008/10/17 |
12 |
12 |
11 |
11 |
-8.33% |
337,000 |
2008/10/16 |
14 |
14 |
12 |
12 |
-7.69% |
340,000 |
2008/10/15 |
14 |
14 |
13 |
13 |
-13.33% |
353,000 |
2008/10/14 |
15 |
16 |
15 |
15 |
+7.14% |
401,000 |
2008/10/10 |
13 |
14 |
12 |
14 |
+0.00% |
623,000 |
2008/10/9 |
14 |
16 |
14 |
14 |
-6.67% |
467,000 |
2008/10/8 |
15 |
16 |
15 |
15 |
+0.00% |
596,000 |
2008/10/7 |
16 |
16 |
15 |
15 |
-6.25% |
725,000 |
|