日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/24 |
9 |
9 |
4 |
5 |
-44.44% |
1,394,000 |
2008/10/23 |
8 |
13 |
6 |
9 |
+0.00% |
1,995,300 |
2008/10/22 |
12 |
13 |
9 |
9 |
-25.00% |
961,800 |
2008/10/21 |
13 |
14 |
10 |
12 |
-14.29% |
821,400 |
2008/10/20 |
19 |
19 |
14 |
14 |
-22.22% |
1,528,500 |
2008/10/17 |
23 |
25 |
14 |
18 |
-18.18% |
3,309,000 |
2008/10/16 |
25 |
33 |
19 |
22 |
+4.76% |
4,525,200 |
2008/10/15 |
11 |
25 |
8 |
21 |
+90.91% |
5,538,600 |
2008/10/14 |
13 |
16 |
9 |
11 |
-8.33% |
1,167,600 |
2008/10/10 |
15 |
15 |
10 |
12 |
-25.00% |
713,200 |
2008/10/9 |
21 |
22 |
15 |
16 |
-23.81% |
865,900 |
2008/10/8 |
25 |
27 |
17 |
21 |
+5.00% |
1,839,700 |
2008/10/7 |
18 |
30 |
18 |
20 |
+0.00% |
2,104,500 |
2008/10/6 |
32 |
34 |
17 |
20 |
-37.50% |
1,719,400 |
2008/10/3 |
39 |
42 |
29 |
32 |
-8.57% |
1,950,500 |
2008/10/2 |
34 |
43 |
28 |
35 |
+20.69% |
3,659,000 |
2008/10/1 |
30 |
53 |
26 |
29 |
-12.12% |
5,558,100 |
2008/9/30 |
14 |
39 |
14 |
33 |
+153.85% |
8,429,600 |
2008/9/29 |
15 |
17 |
11 |
13 |
-81.43% |
2,970,500 |
2008/9/25 |
67 |
70 |
64 |
70 |
+2.94% |
8,800 |
2008/9/24 |
71 |
71 |
66 |
68 |
-2.86% |
2,400 |
2008/9/22 |
74 |
74 |
68 |
70 |
+0.00% |
6,000 |
2008/9/19 |
67 |
72 |
67 |
70 |
+4.48% |
4,600 |
2008/9/18 |
64 |
70 |
64 |
67 |
-9.46% |
11,500 |
2008/9/17 |
69 |
74 |
65 |
74 |
+0.00% |
3,200 |
2008/9/16 |
74 |
74 |
74 |
74 |
+0.00% |
1,600 |
2008/9/12 |
74 |
74 |
72 |
74 |
-1.33% |
4,000 |
2008/9/11 |
77 |
77 |
73 |
75 |
-6.25% |
7,900 |
2008/9/10 |
81 |
81 |
77 |
80 |
-1.23% |
4,000 |
2008/9/9 |
82 |
85 |
80 |
81 |
-4.71% |
7,700 |
2008/9/8 |
80 |
87 |
78 |
85 |
-3.41% |
31,800 |
2008/9/5 |
99 |
106 |
80 |
88 |
-12.00% |
30,500 |
2008/9/4 |
79 |
104 |
79 |
100 |
+35.14% |
52,400 |
2008/9/3 |
85 |
85 |
65 |
74 |
-11.90% |
10,000 |
2008/9/2 |
84 |
84 |
84 |
84 |
-5.62% |
100 |
2008/9/1 |
88 |
89 |
88 |
89 |
-3.26% |
1,700 |
2008/8/29 |
95 |
95 |
92 |
92 |
-9.80% |
500 |
2008/8/28 |
102 |
102 |
102 |
102 |
-5.56% |
1,400 |
2008/8/27 |
108 |
108 |
108 |
108 |
+4.85% |
500 |
2008/8/26 |
103 |
103 |
103 |
103 |
+4.04% |
3,600 |
2008/8/25 |
93 |
99 |
93 |
99 |
+1.02% |
900 |
2008/8/22 |
100 |
105 |
87 |
98 |
-10.91% |
5,400 |
2008/8/21 |
85 |
110 |
83 |
110 |
+18.28% |
13,100 |
2008/8/20 |
95 |
95 |
90 |
93 |
-5.10% |
1,500 |
2008/8/19 |
100 |
100 |
98 |
98 |
-2.00% |
700 |
2008/8/18 |
98 |
100 |
98 |
100 |
-1.96% |
200 |
2008/8/15 |
113 |
113 |
100 |
102 |
-2.86% |
2,500 |
2008/8/14 |
103 |
105 |
100 |
105 |
+0.96% |
2,100 |
2008/8/13 |
105 |
105 |
104 |
104 |
-3.70% |
800 |
2008/8/12 |
108 |
108 |
108 |
108 |
-1.82% |
1,300 |
2008/8/11 |
107 |
110 |
105 |
110 |
+0.00% |
1,600 |
2008/8/8 |
114 |
115 |
110 |
110 |
-4.35% |
6,600 |
2008/8/7 |
120 |
120 |
112 |
115 |
+2.68% |
5,000 |
2008/8/6 |
120 |
121 |
112 |
112 |
-11.81% |
5,900 |
2008/8/5 |
128 |
130 |
127 |
127 |
-2.31% |
5,800 |
2008/8/4 |
135 |
135 |
130 |
130 |
-2.99% |
700 |
2008/8/1 |
135 |
135 |
134 |
134 |
+2.29% |
4,100 |
2008/7/31 |
140 |
155 |
131 |
131 |
-6.43% |
3,700 |
2008/7/30 |
140 |
140 |
140 |
140 |
+0.00% |
100 |
2008/7/29 |
140 |
140 |
140 |
140 |
+1.45% |
100 |
2008/7/28 |
139 |
140 |
137 |
138 |
-1.43% |
9,700 |
2008/7/25 |
140 |
140 |
138 |
140 |
+0.00% |
4,200 |
2008/7/24 |
139 |
140 |
139 |
140 |
+0.00% |
700 |
2008/7/23 |
146 |
150 |
136 |
140 |
-6.67% |
9,600 |
2008/7/22 |
153 |
153 |
150 |
150 |
-1.32% |
1,600 |
2008/7/18 |
152 |
153 |
152 |
152 |
-1.30% |
1,800 |
2008/7/17 |
154 |
154 |
154 |
154 |
-1.91% |
900 |
2008/7/16 |
162 |
162 |
157 |
157 |
-8.72% |
600 |
2008/7/15 |
172 |
173 |
172 |
172 |
+4.88% |
5,300 |
2008/7/14 |
164 |
165 |
164 |
164 |
+4.46% |
4,500 |
2008/7/11 |
154 |
157 |
154 |
157 |
+0.00% |
800 |
2008/7/10 |
156 |
157 |
155 |
157 |
+0.00% |
1,100 |
2008/7/9 |
157 |
157 |
157 |
157 |
+0.00% |
100 |
2008/7/8 |
164 |
164 |
156 |
157 |
+0.64% |
800 |
2008/7/7 |
156 |
156 |
156 |
156 |
-2.50% |
100 |
2008/7/4 |
160 |
167 |
158 |
160 |
+0.00% |
1,200 |
2008/7/3 |
162 |
162 |
160 |
160 |
-1.23% |
600 |
2008/7/2 |
161 |
163 |
161 |
162 |
+0.62% |
1,600 |
2008/7/1 |
161 |
166 |
161 |
161 |
-3.59% |
300 |
2008/6/30 |
167 |
167 |
167 |
167 |
+3.09% |
200 |
2008/6/27 |
162 |
162 |
162 |
162 |
-6.36% |
600 |
2008/6/26 |
174 |
174 |
173 |
173 |
+0.00% |
4,600 |
2008/6/25 |
169 |
173 |
167 |
173 |
+6.13% |
1,600 |
2008/6/24 |
165 |
165 |
163 |
163 |
-3.55% |
2,600 |
2008/6/23 |
169 |
169 |
169 |
169 |
+0.00% |
100 |
2008/6/20 |
172 |
172 |
169 |
169 |
-1.74% |
800 |
2008/6/19 |
170 |
175 |
170 |
172 |
-1.71% |
2,400 |
2008/6/18 |
170 |
175 |
170 |
175 |
+2.94% |
200 |
2008/6/17 |
171 |
171 |
170 |
170 |
-0.58% |
200 |
2008/6/16 |
171 |
180 |
171 |
171 |
+0.00% |
1,000 |
2008/6/13 |
171 |
171 |
171 |
171 |
+0.00% |
2,200 |
2008/6/12 |
172 |
172 |
169 |
171 |
-6.04% |
1,200 |
2008/6/11 |
182 |
182 |
182 |
182 |
+1.68% |
100 |
2008/6/10 |
173 |
179 |
172 |
179 |
+4.07% |
1,400 |
2008/6/9 |
175 |
175 |
170 |
172 |
-1.71% |
1,400 |
2008/6/6 |
176 |
176 |
175 |
175 |
-2.78% |
1,800 |
2008/6/5 |
181 |
181 |
180 |
180 |
-0.55% |
1,200 |
2008/6/4 |
181 |
181 |
181 |
181 |
-2.16% |
500 |
2008/6/3 |
185 |
185 |
185 |
185 |
+1.09% |
600 |
2008/6/2 |
192 |
192 |
183 |
183 |
+2.23% |
1,000 |
2008/5/30 |
182 |
182 |
179 |
179 |
-3.76% |
200 |
2008/5/29 |
190 |
190 |
186 |
186 |
-2.62% |
2,200 |
2008/5/28 |
192 |
195 |
190 |
191 |
+1.06% |
1,200 |
2008/5/27 |
189 |
190 |
189 |
189 |
+5.00% |
3,300 |
2008/5/26 |
189 |
190 |
180 |
180 |
-1.10% |
4,600 |
2008/5/23 |
174 |
182 |
174 |
182 |
+4.00% |
3,400 |
2008/5/22 |
177 |
177 |
171 |
175 |
-2.23% |
2,100 |
2008/5/21 |
175 |
179 |
175 |
179 |
-0.56% |
500 |
2008/5/20 |
182 |
183 |
176 |
180 |
-1.64% |
1,900 |
2008/5/19 |
193 |
193 |
183 |
183 |
-4.69% |
200 |
2008/5/16 |
195 |
195 |
170 |
192 |
-3.52% |
6,600 |
2008/5/15 |
199 |
200 |
199 |
199 |
-0.50% |
1,000 |
2008/5/14 |
200 |
200 |
200 |
200 |
-3.85% |
700 |
2008/5/13 |
200 |
208 |
200 |
208 |
+4.00% |
1,900 |
2008/5/12 |
195 |
200 |
195 |
200 |
+4.17% |
1,700 |
2008/5/9 |
197 |
197 |
192 |
192 |
+0.00% |
1,100 |
2008/5/8 |
198 |
198 |
187 |
192 |
-4.48% |
8,300 |
2008/5/7 |
207 |
207 |
201 |
201 |
-2.90% |
500 |
2008/5/2 |
200 |
207 |
200 |
207 |
+4.55% |
700 |
2008/5/1 |
203 |
203 |
198 |
198 |
-2.46% |
4,000 |
2008/4/30 |
212 |
214 |
198 |
203 |
-1.93% |
3,700 |
2008/4/28 |
205 |
208 |
205 |
207 |
+3.50% |
4,600 |
2008/4/25 |
181 |
200 |
181 |
200 |
+11.73% |
2,000 |
|