日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/6/29 |
1 |
2 |
1 |
1 |
+0.00% |
9,390,200 |
2009/6/26 |
1 |
2 |
1 |
1 |
+0.00% |
27,903,300 |
2009/6/25 |
1 |
2 |
1 |
1 |
+0.00% |
5,080,800 |
2009/6/24 |
2 |
2 |
1 |
1 |
-50.00% |
12,440,400 |
2009/6/23 |
1 |
3 |
1 |
2 |
+100.00% |
13,106,300 |
2009/6/22 |
2 |
3 |
1 |
1 |
-50.00% |
16,789,400 |
2009/6/19 |
4 |
4 |
2 |
2 |
-50.00% |
16,203,600 |
2009/6/18 |
4 |
5 |
3 |
4 |
+0.00% |
22,639,500 |
2009/6/17 |
4 |
5 |
4 |
4 |
-20.00% |
10,664,600 |
2009/6/16 |
7 |
7 |
5 |
5 |
-28.57% |
9,418,000 |
2009/6/15 |
7 |
8 |
6 |
7 |
-12.50% |
13,496,500 |
2009/6/12 |
10 |
11 |
8 |
8 |
-27.27% |
22,160,200 |
2009/6/11 |
12 |
13 |
11 |
11 |
-8.33% |
11,029,300 |
2009/6/10 |
13 |
16 |
11 |
12 |
-14.29% |
33,980,700 |
2009/6/9 |
12 |
15 |
9 |
14 |
+7.69% |
32,973,600 |
2009/6/8 |
14 |
15 |
11 |
13 |
-7.14% |
19,119,800 |
2009/6/5 |
22 |
23 |
12 |
14 |
-33.33% |
52,571,400 |
2009/6/4 |
19 |
39 |
17 |
21 |
+40.00% |
96,709,200 |
2009/6/3 |
8 |
16 |
7 |
15 |
+87.50% |
39,619,900 |
2009/6/2 |
9 |
10 |
7 |
8 |
-93.98% |
43,098,800 |
2009/6/1 |
133 |
133 |
133 |
133 |
-37.56% |
10,300 |
2009/5/29 |
210 |
217 |
207 |
213 |
+1.91% |
682,300 |
2009/5/28 |
200 |
218 |
200 |
209 |
+2.45% |
964,500 |
2009/5/27 |
225 |
226 |
204 |
204 |
-5.12% |
1,185,200 |
2009/5/26 |
230 |
237 |
215 |
215 |
-1.38% |
3,993,400 |
2009/5/25 |
190 |
224 |
188 |
218 |
+15.96% |
4,680,100 |
2009/5/22 |
180 |
191 |
177 |
188 |
+4.44% |
1,312,000 |
2009/5/21 |
179 |
180 |
171 |
180 |
-1.10% |
380,600 |
2009/5/20 |
187 |
187 |
179 |
182 |
+0.00% |
502,700 |
2009/5/19 |
185 |
192 |
176 |
182 |
+3.41% |
997,900 |
2009/5/18 |
176 |
180 |
172 |
176 |
-2.76% |
317,600 |
2009/5/15 |
178 |
182 |
173 |
181 |
+5.85% |
654,900 |
2009/5/14 |
165 |
172 |
164 |
171 |
-2.29% |
621,100 |
2009/5/13 |
181 |
182 |
172 |
175 |
-4.37% |
665,500 |
2009/5/12 |
182 |
188 |
177 |
183 |
-2.14% |
586,500 |
2009/5/11 |
186 |
198 |
182 |
187 |
+5.65% |
2,173,100 |
2009/5/8 |
177 |
182 |
173 |
177 |
-2.75% |
855,600 |
2009/5/7 |
165 |
184 |
160 |
182 |
+19.74% |
3,245,300 |
2009/5/1 |
153 |
158 |
146 |
152 |
+2.01% |
498,900 |
2009/4/30 |
151 |
157 |
147 |
149 |
+0.68% |
379,900 |
2009/4/28 |
154 |
156 |
148 |
148 |
-6.33% |
480,400 |
2009/4/27 |
162 |
163 |
156 |
158 |
+0.64% |
397,100 |
2009/4/24 |
156 |
161 |
151 |
157 |
-5.42% |
666,900 |
2009/4/23 |
169 |
170 |
159 |
166 |
+0.61% |
623,900 |
2009/4/22 |
183 |
184 |
165 |
165 |
-6.25% |
685,000 |
2009/4/21 |
172 |
180 |
170 |
176 |
-3.30% |
457,100 |
2009/4/20 |
186 |
194 |
176 |
182 |
+7.69% |
2,178,700 |
2009/4/17 |
176 |
178 |
164 |
169 |
-1.17% |
674,200 |
2009/4/16 |
185 |
204 |
166 |
171 |
-5.00% |
1,711,400 |
2009/4/15 |
187 |
192 |
172 |
180 |
-8.63% |
1,524,400 |
2009/4/14 |
208 |
231 |
173 |
197 |
-1.50% |
4,603,200 |
2009/4/13 |
160 |
206 |
157 |
200 |
+28.21% |
5,819,800 |
2009/4/10 |
160 |
167 |
147 |
156 |
+2.63% |
1,829,700 |
2009/4/9 |
129 |
161 |
129 |
152 |
+20.63% |
3,722,000 |
2009/4/8 |
128 |
133 |
125 |
126 |
-5.26% |
364,900 |
2009/4/7 |
129 |
133 |
128 |
133 |
+1.53% |
260,800 |
2009/4/6 |
129 |
134 |
128 |
131 |
+5.65% |
855,200 |
2009/4/3 |
129 |
132 |
124 |
124 |
+0.00% |
693,400 |
2009/4/2 |
121 |
128 |
119 |
124 |
+6.90% |
1,124,100 |
2009/4/1 |
120 |
122 |
114 |
116 |
+0.00% |
404,600 |
2009/3/31 |
111 |
121 |
110 |
116 |
-4.13% |
595,600 |
2009/3/30 |
134 |
137 |
120 |
121 |
-6.20% |
1,050,100 |
2009/3/27 |
125 |
139 |
124 |
129 |
+10.26% |
2,823,800 |
2009/3/26 |
117 |
121 |
116 |
117 |
-1.68% |
328,100 |
2009/3/25 |
118 |
125 |
114 |
119 |
+2.59% |
739,900 |
2009/3/24 |
124 |
126 |
114 |
116 |
+1.75% |
867,000 |
2009/3/23 |
102 |
116 |
101 |
114 |
+8.57% |
896,900 |
2009/3/19 |
107 |
107 |
100 |
105 |
-1.87% |
438,800 |
2009/3/18 |
115 |
119 |
103 |
107 |
+1.90% |
1,998,100 |
2009/3/17 |
86 |
111 |
86 |
105 |
+23.53% |
3,234,600 |
2009/3/16 |
85 |
86 |
81 |
85 |
+8.97% |
527,600 |
2009/3/13 |
78 |
81 |
78 |
78 |
+0.00% |
173,600 |
2009/3/12 |
78 |
80 |
76 |
78 |
-1.27% |
177,400 |
2009/3/11 |
85 |
85 |
79 |
79 |
-1.25% |
322,100 |
2009/3/10 |
80 |
86 |
78 |
80 |
+0.00% |
282,900 |
2009/3/9 |
80 |
86 |
78 |
80 |
-2.44% |
236,500 |
2009/3/6 |
87 |
90 |
81 |
82 |
-4.65% |
382,200 |
2009/3/5 |
91 |
98 |
86 |
86 |
+0.00% |
533,900 |
2009/3/4 |
86 |
89 |
85 |
86 |
-2.27% |
188,500 |
2009/3/3 |
86 |
93 |
84 |
88 |
-3.30% |
473,900 |
2009/3/2 |
78 |
97 |
78 |
91 |
+16.67% |
1,318,900 |
2009/2/27 |
85 |
87 |
78 |
78 |
-11.36% |
549,200 |
2009/2/26 |
93 |
102 |
84 |
88 |
-7.37% |
2,091,400 |
2009/2/25 |
76 |
95 |
70 |
95 |
+46.15% |
3,428,800 |
2009/2/24 |
64 |
69 |
62 |
65 |
-12.16% |
575,500 |
2009/2/23 |
81 |
82 |
74 |
74 |
-11.90% |
461,300 |
2009/2/20 |
89 |
90 |
83 |
84 |
-6.67% |
564,400 |
2009/2/19 |
95 |
100 |
87 |
90 |
-5.26% |
730,100 |
2009/2/18 |
91 |
102 |
90 |
95 |
-10.38% |
839,300 |
2009/2/17 |
113 |
116 |
104 |
106 |
-7.02% |
375,700 |
2009/2/16 |
122 |
122 |
113 |
114 |
+1.79% |
223,000 |
2009/2/13 |
114 |
122 |
112 |
112 |
+0.00% |
385,500 |
2009/2/12 |
115 |
116 |
110 |
112 |
-3.45% |
339,100 |
2009/2/10 |
115 |
120 |
115 |
116 |
+0.00% |
182,800 |
2009/2/9 |
118 |
122 |
116 |
116 |
-3.33% |
469,200 |
2009/2/6 |
126 |
130 |
119 |
120 |
-6.98% |
679,200 |
2009/2/5 |
125 |
141 |
123 |
129 |
+5.74% |
1,855,100 |
2009/2/4 |
123 |
125 |
120 |
122 |
-0.81% |
221,000 |
2009/2/3 |
127 |
133 |
120 |
123 |
-0.81% |
667,900 |
2009/2/2 |
119 |
124 |
119 |
124 |
+0.00% |
159,300 |
2009/1/30 |
127 |
128 |
121 |
124 |
-6.06% |
696,900 |
2009/1/29 |
140 |
142 |
131 |
132 |
+0.00% |
289,800 |
2009/1/28 |
144 |
146 |
132 |
132 |
-5.71% |
581,100 |
2009/1/27 |
120 |
151 |
119 |
140 |
+18.64% |
1,774,300 |
2009/1/26 |
121 |
123 |
117 |
118 |
-5.60% |
285,700 |
2009/1/23 |
128 |
129 |
125 |
125 |
-3.10% |
252,600 |
2009/1/22 |
131 |
133 |
127 |
129 |
-1.53% |
184,400 |
2009/1/21 |
134 |
135 |
129 |
131 |
-3.68% |
348,200 |
2009/1/20 |
137 |
138 |
134 |
136 |
-1.45% |
202,100 |
2009/1/19 |
144 |
144 |
137 |
138 |
-0.72% |
226,300 |
2009/1/16 |
139 |
142 |
138 |
139 |
+0.72% |
210,800 |
2009/1/15 |
142 |
142 |
134 |
138 |
+0.73% |
265,800 |
2009/1/14 |
135 |
140 |
135 |
137 |
-2.14% |
468,000 |
2009/1/13 |
150 |
150 |
136 |
140 |
-9.09% |
967,500 |
2009/1/9 |
156 |
158 |
152 |
154 |
-1.28% |
174,200 |
2009/1/8 |
155 |
163 |
154 |
156 |
-5.45% |
303,200 |
2009/1/7 |
169 |
169 |
161 |
165 |
-1.79% |
356,100 |
2009/1/6 |
168 |
171 |
159 |
168 |
+3.07% |
681,000 |
2009/1/5 |
156 |
165 |
156 |
163 |
+10.88% |
721,500 |
2008/12/30 |
151 |
151 |
147 |
147 |
-1.34% |
123,500 |
2008/12/29 |
148 |
152 |
145 |
149 |
+1.36% |
194,300 |
2008/12/26 |
144 |
149 |
143 |
147 |
+1.38% |
173,300 |
2008/12/25 |
151 |
152 |
144 |
145 |
-2.03% |
211,400 |
|