日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/15 |
1 |
2 |
1 |
1 |
+0.00% |
4,793,000 |
2009/9/14 |
2 |
2 |
1 |
1 |
-50.00% |
6,409,000 |
2009/9/11 |
3 |
3 |
2 |
2 |
-33.33% |
3,013,000 |
2009/9/10 |
4 |
4 |
2 |
3 |
-25.00% |
15,629,000 |
2009/9/9 |
5 |
6 |
4 |
4 |
-33.33% |
7,503,000 |
2009/9/8 |
8 |
9 |
5 |
6 |
-25.00% |
14,735,000 |
2009/9/7 |
12 |
14 |
8 |
8 |
-33.33% |
12,885,000 |
2009/9/4 |
16 |
19 |
12 |
12 |
-25.00% |
24,266,000 |
2009/9/3 |
14 |
19 |
12 |
16 |
-52.94% |
45,186,000 |
2009/9/2 |
34 |
34 |
34 |
34 |
-46.88% |
301,000 |
2009/8/31 |
62 |
74 |
62 |
64 |
+12.28% |
6,130,000 |
2009/8/28 |
61 |
61 |
57 |
57 |
-6.56% |
721,000 |
2009/8/27 |
61 |
62 |
60 |
61 |
+0.00% |
378,000 |
2009/8/26 |
63 |
64 |
61 |
61 |
-3.17% |
518,000 |
2009/8/25 |
65 |
65 |
62 |
63 |
-3.08% |
711,000 |
2009/8/24 |
66 |
68 |
64 |
65 |
+0.00% |
828,000 |
2009/8/21 |
70 |
71 |
64 |
65 |
-5.80% |
1,655,000 |
2009/8/20 |
64 |
74 |
64 |
69 |
+7.81% |
5,505,000 |
2009/8/19 |
75 |
87 |
62 |
64 |
-18.99% |
18,925,000 |
2009/8/18 |
49 |
79 |
48 |
79 |
+54.90% |
18,270,000 |
2009/8/17 |
50 |
51 |
48 |
51 |
-3.77% |
1,160,000 |
2009/8/14 |
54 |
54 |
51 |
53 |
-3.64% |
1,302,000 |
2009/8/13 |
55 |
56 |
53 |
55 |
-5.17% |
1,562,000 |
2009/8/12 |
61 |
62 |
57 |
58 |
-7.94% |
1,621,000 |
2009/8/11 |
64 |
64 |
61 |
63 |
+0.00% |
330,000 |
2009/8/10 |
61 |
66 |
61 |
63 |
+0.00% |
628,000 |
2009/8/7 |
66 |
66 |
61 |
63 |
-3.08% |
710,000 |
2009/8/6 |
67 |
67 |
65 |
65 |
-2.99% |
484,000 |
2009/8/5 |
67 |
71 |
66 |
67 |
+0.00% |
1,023,000 |
2009/8/4 |
69 |
69 |
66 |
67 |
-2.90% |
677,000 |
2009/8/3 |
71 |
71 |
68 |
69 |
+0.00% |
465,000 |
2009/7/31 |
69 |
70 |
68 |
69 |
-1.43% |
660,000 |
2009/7/30 |
70 |
73 |
68 |
70 |
-2.78% |
1,092,000 |
2009/7/29 |
74 |
77 |
70 |
72 |
+4.35% |
2,738,000 |
2009/7/28 |
72 |
75 |
66 |
69 |
-6.76% |
3,310,000 |
2009/7/27 |
78 |
80 |
72 |
74 |
-5.13% |
1,771,000 |
2009/7/24 |
91 |
92 |
71 |
78 |
-11.36% |
7,323,000 |
2009/7/23 |
88 |
97 |
85 |
88 |
+12.82% |
15,881,000 |
2009/7/22 |
65 |
85 |
64 |
78 |
+36.84% |
21,500,000 |
2009/7/21 |
40 |
63 |
38 |
57 |
+62.86% |
34,582,000 |
2009/7/17 |
40 |
47 |
35 |
35 |
-46.15% |
15,524,000 |
2009/7/16 |
99 |
104 |
65 |
65 |
-31.58% |
1,583,000 |
2009/7/15 |
98 |
98 |
95 |
95 |
-3.06% |
258,000 |
2009/7/14 |
105 |
106 |
95 |
98 |
+1.03% |
1,205,000 |
2009/7/13 |
112 |
123 |
95 |
97 |
-10.19% |
2,641,000 |
2009/7/10 |
111 |
111 |
102 |
108 |
-0.92% |
422,000 |
2009/7/9 |
115 |
116 |
108 |
109 |
-2.68% |
570,000 |
2009/7/8 |
118 |
118 |
111 |
112 |
-6.67% |
786,000 |
2009/7/7 |
128 |
142 |
119 |
120 |
+1.69% |
7,418,000 |
2009/7/6 |
116 |
120 |
114 |
118 |
-0.84% |
803,000 |
2009/7/3 |
117 |
126 |
112 |
119 |
-2.46% |
3,054,000 |
2009/7/2 |
143 |
161 |
117 |
122 |
-0.81% |
20,410,000 |
2009/7/1 |
97 |
123 |
96 |
123 |
+32.26% |
16,500,000 |
2009/6/30 |
93 |
94 |
91 |
93 |
+0.00% |
186,000 |
2009/6/29 |
92 |
98 |
92 |
93 |
+2.20% |
1,104,000 |
2009/6/26 |
90 |
91 |
89 |
91 |
+1.11% |
136,000 |
2009/6/25 |
90 |
90 |
88 |
90 |
+0.00% |
167,000 |
2009/6/24 |
91 |
92 |
89 |
90 |
-1.10% |
372,000 |
2009/6/23 |
94 |
95 |
89 |
91 |
-3.19% |
404,000 |
2009/6/22 |
96 |
96 |
93 |
94 |
-4.08% |
390,000 |
2009/6/19 |
100 |
106 |
96 |
98 |
+2.08% |
2,265,000 |
2009/6/18 |
99 |
99 |
95 |
96 |
-2.04% |
582,000 |
2009/6/17 |
96 |
105 |
95 |
98 |
+5.38% |
2,769,000 |
2009/6/16 |
92 |
110 |
92 |
93 |
-1.06% |
6,101,000 |
2009/6/15 |
91 |
100 |
90 |
94 |
+1.08% |
2,271,000 |
2009/6/12 |
95 |
97 |
90 |
93 |
-4.12% |
1,607,000 |
2009/6/11 |
104 |
108 |
94 |
97 |
-6.73% |
6,950,000 |
2009/6/10 |
110 |
125 |
96 |
104 |
+9.47% |
38,484,000 |
2009/6/9 |
70 |
95 |
70 |
95 |
+46.15% |
18,471,000 |
2009/6/8 |
66 |
67 |
62 |
65 |
+1.56% |
388,000 |
2009/6/5 |
62 |
72 |
61 |
64 |
+3.23% |
1,851,000 |
2009/6/4 |
62 |
62 |
60 |
62 |
+3.33% |
151,000 |
2009/6/3 |
60 |
60 |
59 |
60 |
+1.69% |
63,000 |
2009/6/2 |
63 |
63 |
59 |
59 |
-1.67% |
255,000 |
2009/6/1 |
60 |
62 |
59 |
60 |
+0.00% |
86,000 |
2009/5/29 |
59 |
60 |
59 |
60 |
+3.45% |
134,000 |
2009/5/28 |
59 |
60 |
58 |
58 |
-1.69% |
84,000 |
2009/5/27 |
63 |
63 |
59 |
59 |
-3.28% |
140,000 |
2009/5/26 |
59 |
63 |
58 |
61 |
+7.02% |
676,000 |
2009/5/25 |
57 |
58 |
56 |
57 |
+1.79% |
148,000 |
2009/5/22 |
55 |
57 |
55 |
56 |
+0.00% |
137,000 |
2009/5/21 |
56 |
60 |
55 |
56 |
+0.00% |
668,000 |
2009/5/20 |
55 |
56 |
54 |
56 |
+0.00% |
73,000 |
2009/5/19 |
56 |
56 |
54 |
56 |
+0.00% |
169,000 |
2009/5/18 |
55 |
58 |
53 |
56 |
+5.66% |
606,000 |
2009/5/15 |
53 |
54 |
53 |
53 |
+0.00% |
100,000 |
2009/5/14 |
55 |
56 |
53 |
53 |
-7.02% |
234,000 |
2009/5/13 |
55 |
59 |
54 |
57 |
+3.64% |
406,000 |
2009/5/12 |
55 |
57 |
54 |
55 |
+0.00% |
193,000 |
2009/5/11 |
54 |
55 |
53 |
55 |
+1.85% |
138,000 |
2009/5/8 |
54 |
54 |
52 |
54 |
+0.00% |
273,000 |
2009/5/7 |
55 |
59 |
53 |
54 |
+1.89% |
355,000 |
2009/5/1 |
56 |
61 |
51 |
53 |
-1.85% |
2,419,000 |
2009/4/30 |
45 |
65 |
45 |
54 |
+20.00% |
4,615,000 |
2009/4/28 |
47 |
47 |
45 |
45 |
-2.17% |
76,000 |
2009/4/27 |
48 |
49 |
46 |
46 |
-2.13% |
91,000 |
2009/4/24 |
46 |
49 |
46 |
47 |
+4.44% |
117,000 |
2009/4/23 |
46 |
46 |
45 |
45 |
-4.26% |
83,000 |
2009/4/22 |
49 |
49 |
47 |
47 |
+0.00% |
43,000 |
2009/4/21 |
46 |
48 |
46 |
47 |
-2.08% |
94,000 |
2009/4/20 |
47 |
50 |
47 |
48 |
-4.00% |
90,000 |
2009/4/17 |
52 |
52 |
48 |
50 |
-1.96% |
200,000 |
2009/4/16 |
54 |
54 |
51 |
51 |
-1.92% |
186,000 |
2009/4/15 |
52 |
54 |
50 |
52 |
-1.89% |
443,000 |
2009/4/14 |
47 |
57 |
45 |
53 |
+15.22% |
1,599,000 |
2009/4/13 |
42 |
47 |
42 |
46 |
+4.55% |
304,000 |
2009/4/10 |
43 |
44 |
42 |
44 |
+2.33% |
167,000 |
2009/4/9 |
41 |
43 |
40 |
43 |
+7.50% |
121,000 |
2009/4/8 |
40 |
42 |
40 |
40 |
-6.98% |
160,000 |
2009/4/7 |
38 |
44 |
38 |
43 |
+16.22% |
770,000 |
2009/4/6 |
38 |
39 |
37 |
37 |
-2.63% |
83,000 |
2009/4/3 |
40 |
40 |
38 |
38 |
-2.56% |
94,000 |
2009/4/2 |
39 |
39 |
35 |
39 |
+0.00% |
251,000 |
2009/4/1 |
40 |
40 |
38 |
39 |
-4.88% |
81,000 |
2009/3/31 |
43 |
43 |
40 |
41 |
-2.38% |
97,000 |
2009/3/30 |
41 |
42 |
41 |
42 |
-2.33% |
83,000 |
2009/3/27 |
43 |
44 |
42 |
43 |
+0.00% |
140,000 |
2009/3/26 |
40 |
43 |
40 |
43 |
+0.00% |
398,000 |
2009/3/25 |
39 |
48 |
39 |
43 |
+22.86% |
3,003,000 |
2009/3/24 |
37 |
39 |
35 |
35 |
-2.78% |
125,000 |
2009/3/23 |
35 |
37 |
35 |
36 |
+0.00% |
56,000 |
2009/3/19 |
36 |
36 |
34 |
36 |
+2.86% |
53,000 |
2009/3/18 |
34 |
35 |
34 |
35 |
+6.06% |
38,000 |
|