日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/24 |
257 |
322 |
245 |
305 |
+26.03% |
11,846 |
2008/10/23 |
220 |
255 |
212 |
242 |
+12.04% |
6,483 |
2008/10/22 |
220 |
232 |
188 |
216 |
+0.47% |
8,051 |
2008/10/21 |
210 |
270 |
201 |
215 |
+4.88% |
11,114 |
2008/10/20 |
201 |
218 |
179 |
205 |
+2.50% |
9,006 |
2008/10/17 |
187 |
216 |
170 |
200 |
-7.83% |
11,740 |
2008/10/16 |
151 |
237 |
148 |
217 |
+13.61% |
32,715 |
2008/10/15 |
301 |
306 |
191 |
191 |
-23.90% |
17,030 |
2008/10/14 |
350 |
350 |
251 |
251 |
-24.17% |
12,682 |
2008/10/10 |
360 |
365 |
281 |
331 |
-17.25% |
11,612 |
2008/10/9 |
465 |
520 |
400 |
400 |
-33.33% |
18,683 |
2008/10/8 |
600 |
600 |
600 |
600 |
-25.00% |
921 |
2008/10/7 |
800 |
800 |
800 |
800 |
-11.11% |
294 |
2008/10/6 |
920 |
930 |
900 |
900 |
-18.18% |
9,579 |
2008/10/3 |
1,460 |
1,500 |
1,100 |
1,100 |
-15.38% |
33,594 |
2008/10/2 |
1,300 |
1,300 |
1,300 |
1,300 |
+18.18% |
1,962 |
2008/10/1 |
1,400 |
1,501 |
850 |
1,100 |
-98.89% |
102,804 |
2008/9/29 |
99,000 |
99,000 |
99,000 |
99,000 |
-28.78% |
6 |
2008/9/26 |
139,000 |
139,000 |
139,000 |
139,000 |
-30.15% |
33 |
2008/9/25 |
199,000 |
199,000 |
199,000 |
199,000 |
-16.74% |
23 |
2008/9/24 |
239,000 |
239,000 |
239,000 |
239,000 |
-14.34% |
50 |
2008/9/22 |
279,000 |
279,000 |
279,000 |
279,000 |
-15.20% |
82 |
2008/9/19 |
339,000 |
343,000 |
327,000 |
329,000 |
-1.50% |
1,144 |
2008/9/18 |
324,000 |
336,000 |
315,000 |
334,000 |
+0.00% |
770 |
2008/9/17 |
333,000 |
343,000 |
320,000 |
334,000 |
+5.36% |
1,757 |
2008/9/16 |
315,000 |
330,000 |
311,000 |
317,000 |
-6.76% |
1,625 |
2008/9/12 |
348,000 |
351,000 |
333,000 |
340,000 |
-0.87% |
705 |
2008/9/11 |
364,000 |
369,000 |
341,000 |
343,000 |
-7.05% |
990 |
2008/9/10 |
349,000 |
370,000 |
346,000 |
369,000 |
+2.79% |
902 |
2008/9/9 |
367,000 |
370,000 |
349,000 |
359,000 |
-3.49% |
923 |
2008/9/8 |
362,000 |
374,000 |
359,000 |
372,000 |
+5.98% |
1,044 |
2008/9/5 |
328,000 |
352,000 |
328,000 |
351,000 |
+0.86% |
1,494 |
2008/9/4 |
359,000 |
359,000 |
336,000 |
348,000 |
-3.33% |
1,516 |
2008/9/3 |
374,000 |
378,000 |
349,000 |
360,000 |
-2.96% |
1,588 |
2008/9/2 |
360,000 |
375,000 |
352,000 |
371,000 |
+1.64% |
1,315 |
2008/9/1 |
368,000 |
378,000 |
365,000 |
365,000 |
-3.44% |
1,104 |
2008/8/29 |
378,000 |
387,000 |
371,000 |
378,000 |
-2.58% |
1,598 |
2008/8/28 |
367,000 |
389,000 |
364,000 |
388,000 |
+6.01% |
2,695 |
2008/8/27 |
360,000 |
370,000 |
352,000 |
366,000 |
+1.95% |
1,580 |
2008/8/26 |
338,000 |
360,000 |
336,000 |
359,000 |
+4.97% |
2,015 |
2008/8/25 |
340,000 |
344,000 |
332,000 |
342,000 |
+1.79% |
824 |
2008/8/22 |
324,000 |
337,000 |
323,000 |
336,000 |
+4.02% |
1,062 |
2008/8/21 |
328,000 |
332,000 |
321,000 |
323,000 |
-0.31% |
770 |
2008/8/20 |
298,000 |
335,000 |
296,000 |
324,000 |
+8.25% |
1,091 |
2008/8/19 |
300,000 |
305,000 |
292,000 |
299,300 |
-1.87% |
571 |
2008/8/18 |
280,200 |
306,000 |
273,000 |
305,000 |
+1.84% |
1,398 |
2008/8/15 |
279,000 |
299,800 |
278,900 |
299,500 |
+8.91% |
777 |
2008/8/14 |
273,900 |
282,000 |
270,000 |
275,000 |
+0.36% |
344 |
2008/8/13 |
287,900 |
287,900 |
270,100 |
274,000 |
-4.86% |
595 |
2008/8/12 |
297,000 |
297,000 |
285,000 |
288,000 |
-2.47% |
473 |
2008/8/11 |
297,000 |
298,000 |
290,000 |
295,300 |
+4.94% |
444 |
2008/8/8 |
269,200 |
283,400 |
265,100 |
281,400 |
+1.52% |
666 |
2008/8/7 |
286,000 |
286,000 |
274,000 |
277,200 |
-3.25% |
792 |
2008/8/6 |
292,000 |
298,000 |
281,000 |
286,500 |
-0.07% |
1,128 |
2008/8/5 |
290,800 |
293,800 |
286,000 |
286,700 |
-1.48% |
631 |
2008/8/4 |
305,000 |
305,000 |
290,000 |
291,000 |
-4.59% |
795 |
2008/8/1 |
308,000 |
312,000 |
304,000 |
305,000 |
-3.48% |
692 |
2008/7/31 |
326,000 |
328,000 |
306,000 |
316,000 |
-2.47% |
1,013 |
2008/7/30 |
336,000 |
338,000 |
323,000 |
324,000 |
-1.82% |
684 |
2008/7/29 |
336,000 |
337,000 |
326,000 |
330,000 |
-4.07% |
927 |
2008/7/28 |
337,000 |
346,000 |
334,000 |
344,000 |
+3.93% |
898 |
2008/7/25 |
333,000 |
336,000 |
329,000 |
331,000 |
-3.22% |
690 |
2008/7/24 |
344,000 |
352,000 |
341,000 |
342,000 |
+1.18% |
1,766 |
2008/7/23 |
321,000 |
340,000 |
320,000 |
338,000 |
+7.99% |
1,563 |
2008/7/22 |
322,000 |
322,000 |
304,000 |
313,000 |
-1.26% |
814 |
2008/7/18 |
317,000 |
321,000 |
313,000 |
317,000 |
+1.60% |
678 |
2008/7/17 |
320,000 |
324,000 |
309,000 |
312,000 |
+2.30% |
1,794 |
2008/7/16 |
302,000 |
308,000 |
295,000 |
305,000 |
+0.99% |
1,531 |
2008/7/15 |
321,000 |
321,000 |
301,000 |
302,000 |
-6.79% |
1,286 |
2008/7/14 |
334,000 |
336,000 |
323,000 |
324,000 |
-4.42% |
732 |
2008/7/11 |
343,000 |
345,000 |
326,000 |
339,000 |
-2.02% |
586 |
2008/7/10 |
325,000 |
346,000 |
323,000 |
346,000 |
+3.59% |
1,137 |
2008/7/9 |
355,000 |
358,000 |
332,000 |
334,000 |
-5.65% |
1,081 |
2008/7/8 |
361,000 |
361,000 |
349,000 |
354,000 |
-3.28% |
875 |
2008/7/7 |
365,000 |
370,000 |
358,000 |
366,000 |
-0.27% |
519 |
2008/7/4 |
383,000 |
383,000 |
350,000 |
367,000 |
-3.42% |
905 |
2008/7/3 |
387,000 |
388,000 |
377,000 |
380,000 |
-2.81% |
551 |
2008/7/2 |
390,000 |
404,000 |
384,000 |
391,000 |
+2.36% |
669 |
2008/7/1 |
392,000 |
395,000 |
382,000 |
382,000 |
-0.26% |
582 |
2008/6/30 |
403,000 |
403,000 |
382,000 |
383,000 |
-4.49% |
719 |
2008/6/27 |
395,000 |
417,000 |
395,000 |
401,000 |
-2.20% |
699 |
2008/6/26 |
420,000 |
425,000 |
410,000 |
410,000 |
-2.38% |
365 |
2008/6/25 |
430,000 |
432,000 |
413,000 |
420,000 |
-1.41% |
825 |
2008/6/24 |
442,000 |
442,000 |
422,000 |
426,000 |
-3.84% |
1,406 |
2008/6/23 |
427,000 |
444,000 |
427,000 |
443,000 |
+4.24% |
1,601 |
2008/6/20 |
433,000 |
433,000 |
422,000 |
425,000 |
-1.16% |
441 |
2008/6/19 |
435,000 |
438,000 |
427,000 |
430,000 |
-1.83% |
943 |
2008/6/18 |
410,000 |
438,000 |
410,000 |
438,000 |
+6.05% |
1,157 |
2008/6/17 |
410,000 |
418,000 |
408,000 |
413,000 |
+0.00% |
632 |
2008/6/16 |
419,000 |
420,000 |
403,000 |
413,000 |
-0.48% |
670 |
2008/6/13 |
426,000 |
428,000 |
414,000 |
415,000 |
-2.58% |
801 |
2008/6/12 |
418,000 |
436,000 |
416,000 |
426,000 |
+0.00% |
902 |
2008/6/11 |
420,000 |
429,000 |
413,000 |
426,000 |
+3.40% |
531 |
2008/6/10 |
430,000 |
436,000 |
409,000 |
412,000 |
-2.14% |
1,222 |
2008/6/9 |
415,000 |
427,000 |
415,000 |
421,000 |
-1.17% |
871 |
2008/6/6 |
452,000 |
452,000 |
413,000 |
426,000 |
-5.12% |
2,904 |
2008/6/5 |
462,000 |
464,000 |
442,000 |
449,000 |
-3.02% |
1,271 |
2008/6/4 |
459,000 |
467,000 |
452,000 |
463,000 |
+1.09% |
1,340 |
2008/6/3 |
463,000 |
465,000 |
455,000 |
458,000 |
-1.51% |
869 |
2008/6/2 |
470,000 |
473,000 |
464,000 |
465,000 |
-2.11% |
780 |
2008/5/30 |
464,000 |
475,000 |
457,000 |
475,000 |
+2.59% |
753 |
2008/5/29 |
460,000 |
470,000 |
455,000 |
463,000 |
+0.87% |
759 |
2008/5/28 |
465,000 |
469,000 |
455,000 |
459,000 |
-0.22% |
939 |
2008/5/27 |
465,000 |
467,000 |
453,000 |
460,000 |
-1.08% |
866 |
2008/5/26 |
469,000 |
477,000 |
463,000 |
465,000 |
-1.90% |
985 |
2008/5/23 |
478,000 |
486,000 |
472,000 |
474,000 |
+0.00% |
2,632 |
2008/5/22 |
468,000 |
480,000 |
460,000 |
474,000 |
+0.21% |
2,373 |
2008/5/21 |
464,000 |
481,000 |
463,000 |
473,000 |
+0.85% |
3,086 |
2008/5/20 |
455,000 |
472,000 |
453,000 |
469,000 |
+4.69% |
2,573 |
2008/5/19 |
440,000 |
459,000 |
435,000 |
448,000 |
-0.44% |
1,529 |
2008/5/16 |
455,000 |
462,000 |
439,000 |
450,000 |
-1.32% |
1,717 |
2008/5/15 |
467,000 |
473,000 |
453,000 |
456,000 |
-4.00% |
2,160 |
2008/5/14 |
470,000 |
475,000 |
458,000 |
475,000 |
+1.93% |
2,947 |
2008/5/13 |
448,000 |
467,000 |
445,000 |
466,000 |
+5.19% |
4,483 |
2008/5/12 |
440,000 |
449,000 |
440,000 |
443,000 |
-0.23% |
722 |
2008/5/9 |
449,000 |
450,000 |
439,000 |
444,000 |
+0.68% |
1,844 |
2008/5/8 |
425,000 |
445,000 |
422,000 |
441,000 |
+3.52% |
1,320 |
2008/5/7 |
421,000 |
427,000 |
420,000 |
426,000 |
+1.91% |
630 |
2008/5/2 |
410,000 |
418,000 |
408,000 |
418,000 |
+2.45% |
1,085 |
2008/5/1 |
426,000 |
431,000 |
407,000 |
408,000 |
-4.90% |
1,721 |
2008/4/30 |
428,000 |
438,000 |
427,000 |
429,000 |
-0.92% |
657 |
2008/4/28 |
439,000 |
442,000 |
427,000 |
433,000 |
-0.92% |
885 |
2008/4/25 |
445,000 |
451,000 |
436,000 |
437,000 |
-0.91% |
1,525 |
|