日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/5/29 |
630 |
630 |
630 |
630 |
-13.70% |
81 |
2009/5/28 |
730 |
730 |
730 |
730 |
-12.05% |
38 |
2009/5/27 |
830 |
830 |
830 |
830 |
-10.75% |
31 |
2009/5/26 |
930 |
990 |
930 |
930 |
-19.13% |
1,140 |
2009/5/25 |
1,062 |
1,150 |
960 |
1,150 |
+0.70% |
2,188 |
2009/5/22 |
1,182 |
1,330 |
1,142 |
1,142 |
-14.90% |
1,825 |
2009/5/21 |
1,380 |
1,420 |
1,265 |
1,342 |
-14.25% |
1,777 |
2009/5/20 |
1,444 |
1,570 |
1,420 |
1,565 |
+5.46% |
472 |
2009/5/19 |
1,560 |
1,675 |
1,482 |
1,484 |
-4.87% |
683 |
2009/5/18 |
1,770 |
1,770 |
1,471 |
1,560 |
-11.86% |
814 |
2009/5/15 |
1,685 |
1,973 |
1,568 |
1,770 |
-5.09% |
782 |
2009/5/14 |
1,600 |
1,865 |
1,400 |
1,865 |
+16.93% |
1,042 |
2009/5/13 |
1,550 |
1,630 |
1,470 |
1,595 |
+4.25% |
433 |
2009/5/12 |
1,530 |
1,650 |
1,360 |
1,530 |
+2.00% |
821 |
2009/5/11 |
1,549 |
1,750 |
1,355 |
1,500 |
-8.48% |
1,287 |
2009/5/8 |
1,666 |
1,699 |
1,639 |
1,639 |
-15.47% |
693 |
2009/5/7 |
1,450 |
2,305 |
1,450 |
1,939 |
-55.73% |
2,454 |
2009/4/30 |
4,000 |
4,380 |
4,000 |
4,380 |
+1.86% |
5 |
2009/4/28 |
4,300 |
4,300 |
4,300 |
4,300 |
+7.50% |
1 |
2009/4/27 |
4,080 |
4,080 |
4,000 |
4,000 |
-1.96% |
4 |
2009/4/24 |
4,480 |
4,530 |
4,080 |
4,080 |
+5.15% |
16 |
2009/4/23 |
3,800 |
3,880 |
3,530 |
3,880 |
-3.72% |
80 |
2009/4/22 |
4,130 |
4,130 |
4,030 |
4,030 |
-12.01% |
80 |
2009/4/21 |
5,000 |
5,000 |
4,480 |
4,580 |
-7.29% |
26 |
2009/4/17 |
4,940 |
4,940 |
4,940 |
4,940 |
+3.13% |
1 |
2009/4/16 |
5,240 |
5,240 |
4,790 |
4,790 |
-1.03% |
4 |
2009/4/15 |
5,300 |
5,300 |
4,840 |
4,840 |
-8.68% |
8 |
2009/4/14 |
5,300 |
5,300 |
5,300 |
5,300 |
+0.00% |
1 |
2009/4/13 |
5,200 |
5,400 |
5,200 |
5,300 |
-3.46% |
5 |
2009/4/10 |
5,500 |
5,500 |
5,490 |
5,490 |
+1.67% |
6 |
2009/4/9 |
5,400 |
5,400 |
5,400 |
5,400 |
+10.20% |
58 |
2009/4/7 |
4,900 |
4,900 |
4,900 |
4,900 |
+2.08% |
30 |
2009/4/6 |
4,450 |
4,800 |
4,450 |
4,800 |
-2.04% |
4 |
2009/4/3 |
4,750 |
4,900 |
4,500 |
4,900 |
-2.00% |
49 |
2009/4/1 |
4,550 |
5,000 |
4,550 |
5,000 |
+0.00% |
7 |
2009/3/31 |
4,950 |
5,000 |
4,950 |
5,000 |
+0.00% |
10 |
2009/3/30 |
4,900 |
5,000 |
4,900 |
5,000 |
+6.38% |
50 |
2009/3/27 |
4,550 |
4,700 |
4,550 |
4,700 |
+3.30% |
19 |
2009/3/26 |
4,550 |
4,550 |
4,550 |
4,550 |
+3.41% |
5 |
2009/3/25 |
3,800 |
4,400 |
3,800 |
4,400 |
+12.53% |
21 |
2009/3/24 |
3,700 |
3,910 |
3,700 |
3,910 |
+8.61% |
10 |
2009/3/23 |
3,600 |
3,850 |
3,600 |
3,600 |
+5.88% |
24 |
2009/3/19 |
3,700 |
3,950 |
3,400 |
3,400 |
+3.03% |
65 |
2009/3/18 |
3,400 |
3,400 |
3,070 |
3,300 |
-5.71% |
166 |
2009/3/17 |
3,500 |
3,500 |
3,500 |
3,500 |
-12.50% |
56 |
2009/3/16 |
4,000 |
4,000 |
4,000 |
4,000 |
-20.00% |
32 |
2009/3/12 |
4,300 |
5,000 |
4,000 |
5,000 |
+11.11% |
138 |
2009/3/11 |
4,350 |
4,500 |
4,350 |
4,500 |
+9.76% |
7 |
2009/3/10 |
4,200 |
4,200 |
4,100 |
4,100 |
-10.87% |
20 |
2009/3/9 |
4,500 |
4,600 |
4,250 |
4,600 |
+9.52% |
7 |
2009/3/6 |
5,000 |
5,000 |
4,200 |
4,200 |
-17.65% |
30 |
2009/3/5 |
4,800 |
5,100 |
4,800 |
5,100 |
+21.43% |
4 |
2009/3/4 |
4,200 |
4,200 |
4,200 |
4,200 |
+0.00% |
3 |
2009/3/3 |
4,500 |
4,500 |
4,200 |
4,200 |
-16.00% |
8 |
2009/2/27 |
5,000 |
5,000 |
5,000 |
5,000 |
+5.26% |
31 |
2009/2/26 |
5,150 |
5,150 |
4,750 |
4,750 |
+3.26% |
27 |
2009/2/25 |
4,900 |
4,990 |
4,600 |
4,600 |
+8.24% |
20 |
2009/2/24 |
4,600 |
4,600 |
4,250 |
4,250 |
-18.27% |
18 |
2009/2/23 |
5,200 |
5,500 |
5,200 |
5,200 |
+1.96% |
56 |
2009/2/20 |
4,960 |
5,460 |
4,960 |
5,100 |
+2.82% |
115 |
2009/2/19 |
4,710 |
4,960 |
4,710 |
4,960 |
+11.21% |
143 |
2009/2/18 |
4,100 |
4,460 |
4,100 |
4,460 |
-1.98% |
10 |
2009/2/17 |
4,100 |
4,550 |
4,050 |
4,550 |
+4.60% |
20 |
2009/2/16 |
4,600 |
4,600 |
4,150 |
4,350 |
-6.45% |
78 |
2009/2/13 |
4,650 |
4,650 |
4,650 |
4,650 |
+3.33% |
1 |
2009/2/12 |
4,610 |
4,700 |
4,500 |
4,500 |
-5.26% |
68 |
2009/2/10 |
4,950 |
5,100 |
4,600 |
4,750 |
+3.26% |
45 |
2009/2/9 |
5,000 |
5,000 |
4,500 |
4,600 |
-14.81% |
122 |
2009/2/6 |
5,400 |
5,400 |
5,400 |
5,400 |
+0.00% |
1 |
2009/2/5 |
4,700 |
5,400 |
4,700 |
5,400 |
+0.00% |
28 |
2009/2/4 |
4,850 |
5,400 |
4,800 |
5,400 |
+10.20% |
57 |
2009/2/3 |
5,350 |
5,350 |
4,600 |
4,900 |
+8.89% |
152 |
2009/2/2 |
4,550 |
4,750 |
4,500 |
4,500 |
-16.67% |
40 |
2009/1/30 |
5,300 |
5,400 |
5,000 |
5,400 |
-10.00% |
75 |
2009/1/29 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
3 |
2009/1/28 |
6,000 |
6,300 |
6,000 |
6,000 |
+0.00% |
11 |
2009/1/27 |
5,500 |
6,000 |
5,500 |
6,000 |
+11.11% |
20 |
2009/1/26 |
5,010 |
5,500 |
5,000 |
5,400 |
-11.48% |
76 |
2009/1/23 |
5,700 |
6,100 |
5,700 |
6,100 |
-8.96% |
42 |
2009/1/22 |
7,000 |
7,500 |
6,700 |
6,700 |
-12.99% |
134 |
2009/1/21 |
6,700 |
7,700 |
6,700 |
7,700 |
-1.91% |
54 |
2009/1/19 |
7,850 |
7,850 |
7,850 |
7,850 |
+1.29% |
1 |
2009/1/16 |
6,900 |
7,900 |
6,900 |
7,750 |
+2.79% |
48 |
2009/1/15 |
7,190 |
7,600 |
7,180 |
7,540 |
-0.66% |
19 |
2009/1/14 |
6,800 |
7,600 |
6,500 |
7,590 |
-5.12% |
39 |
2009/1/13 |
8,000 |
8,000 |
8,000 |
8,000 |
+0.00% |
3 |
2009/1/9 |
8,100 |
8,160 |
7,100 |
8,000 |
+0.00% |
118 |
2009/1/8 |
6,360 |
8,000 |
6,360 |
8,000 |
+10.19% |
156 |
2009/1/7 |
5,360 |
7,260 |
5,360 |
7,260 |
+43.48% |
166 |
2009/1/6 |
5,300 |
5,300 |
5,060 |
5,060 |
-12.76% |
28 |
2009/1/5 |
5,800 |
5,800 |
5,800 |
5,800 |
-10.77% |
11 |
2008/12/29 |
6,200 |
6,500 |
6,200 |
6,500 |
+4.84% |
33 |
2008/12/26 |
5,500 |
6,300 |
5,500 |
6,200 |
-3.12% |
21 |
2008/12/25 |
5,920 |
6,400 |
5,920 |
6,400 |
+2.89% |
21 |
2008/12/24 |
6,100 |
6,230 |
5,900 |
6,220 |
+5.42% |
22 |
2008/12/22 |
5,600 |
6,240 |
5,400 |
5,900 |
+11.32% |
57 |
2008/12/19 |
5,600 |
5,600 |
4,900 |
5,300 |
+0.00% |
22 |
2008/12/18 |
6,000 |
6,300 |
5,000 |
5,300 |
+0.00% |
113 |
2008/12/17 |
5,200 |
5,300 |
4,600 |
5,300 |
+10.42% |
51 |
2008/12/16 |
4,500 |
4,800 |
4,200 |
4,800 |
+15.66% |
44 |
2008/12/15 |
4,050 |
4,500 |
4,050 |
4,150 |
+2.47% |
53 |
2008/12/12 |
4,120 |
4,120 |
4,050 |
4,050 |
-1.46% |
8 |
2008/12/11 |
4,450 |
4,450 |
4,100 |
4,110 |
-8.67% |
19 |
2008/12/10 |
4,200 |
4,500 |
4,160 |
4,500 |
+0.00% |
77 |
2008/12/9 |
4,500 |
4,500 |
4,500 |
4,500 |
+0.00% |
6 |
2008/12/8 |
4,300 |
4,500 |
4,300 |
4,500 |
+4.41% |
8 |
2008/12/5 |
4,500 |
4,500 |
4,300 |
4,310 |
-12.93% |
41 |
2008/12/4 |
4,950 |
4,950 |
4,950 |
4,950 |
+0.00% |
10 |
2008/12/3 |
4,700 |
4,950 |
4,700 |
4,950 |
+3.12% |
15 |
2008/12/1 |
5,150 |
5,150 |
4,800 |
4,800 |
+0.00% |
6 |
2008/11/28 |
4,900 |
4,900 |
4,800 |
4,800 |
+6.67% |
32 |
2008/11/27 |
4,400 |
4,500 |
4,310 |
4,500 |
+0.00% |
71 |
2008/11/26 |
4,800 |
4,800 |
4,500 |
4,500 |
-11.76% |
83 |
2008/11/25 |
5,110 |
5,390 |
4,900 |
5,100 |
-5.38% |
67 |
2008/11/21 |
5,000 |
5,390 |
5,000 |
5,390 |
+12.06% |
21 |
2008/11/20 |
5,050 |
5,050 |
4,800 |
4,810 |
-17.07% |
40 |
2008/11/19 |
5,600 |
5,900 |
5,300 |
5,800 |
+13.73% |
96 |
2008/11/18 |
5,100 |
5,190 |
5,100 |
5,100 |
-16.39% |
74 |
2008/11/17 |
7,570 |
7,800 |
5,800 |
6,100 |
-10.29% |
219 |
2008/11/14 |
6,250 |
6,800 |
6,250 |
6,800 |
+17.24% |
122 |
2008/11/13 |
5,770 |
5,800 |
5,660 |
5,800 |
+7.61% |
66 |
2008/11/12 |
5,400 |
5,400 |
5,390 |
5,390 |
+10.00% |
49 |
2008/11/11 |
4,400 |
4,900 |
4,400 |
4,900 |
+11.36% |
23 |
|