日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/2/19 |
1 |
1 |
1 |
1 |
+0.00% |
194,000 |
2009/2/18 |
1 |
1 |
1 |
1 |
+0.00% |
315,000 |
2009/2/17 |
1 |
1 |
1 |
1 |
-85.71% |
8,422,000 |
2009/2/16 |
8 |
8 |
7 |
7 |
-12.50% |
151,000 |
2009/2/13 |
8 |
8 |
7 |
8 |
+14.29% |
138,000 |
2009/2/12 |
8 |
8 |
7 |
7 |
-12.50% |
512,000 |
2009/2/10 |
9 |
9 |
8 |
8 |
+0.00% |
89,000 |
2009/2/9 |
8 |
8 |
8 |
8 |
+0.00% |
113,000 |
2009/2/6 |
9 |
9 |
8 |
8 |
-11.11% |
45,000 |
2009/2/5 |
9 |
9 |
8 |
9 |
+0.00% |
72,000 |
2009/2/4 |
9 |
9 |
8 |
9 |
+0.00% |
89,000 |
2009/2/3 |
9 |
9 |
8 |
9 |
+0.00% |
73,000 |
2009/2/2 |
9 |
9 |
8 |
9 |
+0.00% |
33,000 |
2009/1/30 |
8 |
9 |
8 |
9 |
+0.00% |
188,000 |
2009/1/29 |
9 |
9 |
9 |
9 |
+12.50% |
64,000 |
2009/1/28 |
9 |
9 |
8 |
8 |
+0.00% |
84,000 |
2009/1/27 |
9 |
9 |
8 |
8 |
-11.11% |
49,000 |
2009/1/26 |
9 |
9 |
9 |
9 |
+0.00% |
84,000 |
2009/1/23 |
9 |
10 |
9 |
9 |
+0.00% |
40,000 |
2009/1/22 |
9 |
10 |
9 |
9 |
+12.50% |
122,000 |
2009/1/21 |
9 |
9 |
8 |
8 |
-11.11% |
149,000 |
2009/1/20 |
9 |
10 |
9 |
9 |
-10.00% |
298,000 |
2009/1/19 |
10 |
10 |
9 |
10 |
+0.00% |
28,000 |
2009/1/16 |
9 |
10 |
9 |
10 |
+11.11% |
21,000 |
2009/1/15 |
8 |
9 |
8 |
9 |
+0.00% |
46,000 |
2009/1/14 |
10 |
10 |
9 |
9 |
+0.00% |
155,000 |
2009/1/13 |
9 |
9 |
9 |
9 |
+0.00% |
173,000 |
2009/1/9 |
9 |
9 |
8 |
9 |
+12.50% |
50,000 |
2009/1/8 |
8 |
9 |
8 |
8 |
-11.11% |
240,000 |
2009/1/7 |
10 |
10 |
9 |
9 |
+0.00% |
73,000 |
2009/1/6 |
9 |
9 |
8 |
9 |
+0.00% |
89,000 |
2009/1/5 |
9 |
10 |
9 |
9 |
+12.50% |
139,000 |
2008/12/30 |
9 |
9 |
8 |
8 |
-11.11% |
16,000 |
2008/12/29 |
10 |
10 |
8 |
9 |
+0.00% |
210,000 |
2008/12/26 |
9 |
10 |
9 |
9 |
+12.50% |
181,000 |
2008/12/25 |
8 |
9 |
8 |
8 |
+0.00% |
190,000 |
2008/12/24 |
9 |
9 |
8 |
8 |
-11.11% |
259,000 |
2008/12/22 |
8 |
10 |
8 |
9 |
+0.00% |
250,000 |
2008/12/19 |
9 |
9 |
8 |
9 |
+0.00% |
118,000 |
2008/12/18 |
9 |
9 |
9 |
9 |
+0.00% |
151,000 |
2008/12/17 |
9 |
10 |
9 |
9 |
+0.00% |
49,000 |
2008/12/16 |
9 |
10 |
9 |
9 |
+0.00% |
336,000 |
2008/12/15 |
9 |
10 |
9 |
9 |
+0.00% |
126,000 |
2008/12/12 |
9 |
10 |
9 |
9 |
+0.00% |
92,000 |
2008/12/11 |
9 |
10 |
9 |
9 |
+0.00% |
71,000 |
2008/12/10 |
10 |
10 |
9 |
9 |
+0.00% |
195,000 |
2008/12/9 |
10 |
10 |
9 |
9 |
-10.00% |
82,000 |
2008/12/8 |
10 |
10 |
9 |
10 |
+11.11% |
126,000 |
2008/12/5 |
9 |
10 |
9 |
9 |
+0.00% |
63,000 |
2008/12/4 |
9 |
9 |
9 |
9 |
-10.00% |
90,000 |
2008/12/3 |
9 |
10 |
9 |
10 |
+0.00% |
228,000 |
2008/12/2 |
10 |
10 |
9 |
10 |
+0.00% |
98,000 |
2008/12/1 |
10 |
10 |
9 |
10 |
+0.00% |
115,000 |
2008/11/28 |
9 |
10 |
9 |
10 |
+11.11% |
65,000 |
2008/11/27 |
9 |
10 |
9 |
9 |
+0.00% |
120,000 |
2008/11/26 |
10 |
10 |
9 |
9 |
-10.00% |
78,000 |
2008/11/25 |
9 |
10 |
9 |
10 |
+0.00% |
15,000 |
2008/11/21 |
9 |
10 |
8 |
10 |
+11.11% |
273,000 |
2008/11/20 |
9 |
10 |
9 |
9 |
+0.00% |
187,000 |
2008/11/19 |
10 |
10 |
9 |
9 |
+0.00% |
21,000 |
2008/11/18 |
10 |
11 |
9 |
9 |
+0.00% |
137,000 |
2008/11/17 |
10 |
10 |
9 |
9 |
+0.00% |
32,000 |
2008/11/14 |
10 |
11 |
9 |
9 |
-10.00% |
56,000 |
2008/11/13 |
10 |
10 |
10 |
10 |
+0.00% |
154,000 |
2008/11/12 |
10 |
10 |
10 |
10 |
+0.00% |
20,000 |
2008/11/11 |
11 |
11 |
10 |
10 |
+0.00% |
47,000 |
2008/11/10 |
10 |
11 |
10 |
10 |
+0.00% |
73,000 |
2008/11/7 |
10 |
11 |
9 |
10 |
+0.00% |
116,000 |
2008/11/6 |
12 |
12 |
9 |
10 |
-16.67% |
974,000 |
2008/11/5 |
11 |
12 |
11 |
12 |
+9.09% |
454,000 |
2008/11/4 |
10 |
11 |
10 |
11 |
+10.00% |
576,000 |
2008/10/31 |
10 |
10 |
9 |
10 |
+11.11% |
283,000 |
2008/10/30 |
9 |
10 |
9 |
9 |
+12.50% |
62,000 |
2008/10/29 |
9 |
10 |
8 |
8 |
+0.00% |
312,000 |
2008/10/28 |
8 |
9 |
8 |
8 |
+0.00% |
193,000 |
2008/10/27 |
8 |
9 |
8 |
8 |
-11.11% |
356,000 |
2008/10/24 |
9 |
10 |
9 |
9 |
-10.00% |
207,000 |
2008/10/23 |
10 |
10 |
8 |
10 |
+11.11% |
376,000 |
2008/10/22 |
9 |
10 |
9 |
9 |
+0.00% |
94,000 |
2008/10/21 |
9 |
10 |
9 |
9 |
+0.00% |
50,000 |
2008/10/20 |
9 |
10 |
9 |
9 |
+0.00% |
250,000 |
2008/10/17 |
10 |
10 |
9 |
9 |
+0.00% |
315,000 |
2008/10/16 |
10 |
10 |
9 |
9 |
-18.18% |
137,000 |
2008/10/15 |
11 |
11 |
10 |
11 |
+0.00% |
319,000 |
2008/10/14 |
10 |
11 |
9 |
11 |
+22.22% |
474,000 |
2008/10/10 |
9 |
9 |
8 |
9 |
+0.00% |
287,000 |
2008/10/9 |
9 |
10 |
9 |
9 |
-10.00% |
270,000 |
2008/10/8 |
9 |
10 |
9 |
10 |
+11.11% |
702,000 |
2008/10/7 |
9 |
10 |
8 |
9 |
-10.00% |
469,000 |
2008/10/6 |
10 |
11 |
10 |
10 |
+0.00% |
289,000 |
2008/10/3 |
11 |
11 |
10 |
10 |
-9.09% |
241,000 |
2008/10/2 |
11 |
12 |
10 |
11 |
+0.00% |
284,000 |
2008/10/1 |
11 |
12 |
11 |
11 |
+0.00% |
340,000 |
2008/9/30 |
11 |
12 |
10 |
11 |
-8.33% |
267,000 |
2008/9/29 |
12 |
12 |
11 |
12 |
+9.09% |
58,000 |
2008/9/26 |
11 |
12 |
11 |
11 |
+0.00% |
243,000 |
2008/9/25 |
12 |
12 |
11 |
11 |
-15.38% |
911,000 |
2008/9/24 |
12 |
13 |
12 |
13 |
+0.00% |
71,000 |
2008/9/22 |
13 |
14 |
12 |
13 |
+0.00% |
214,000 |
2008/9/19 |
13 |
14 |
13 |
13 |
+0.00% |
119,000 |
2008/9/18 |
13 |
14 |
12 |
13 |
-7.14% |
210,000 |
2008/9/17 |
12 |
14 |
12 |
14 |
+16.67% |
417,000 |
2008/9/16 |
12 |
13 |
11 |
12 |
-7.69% |
734,000 |
2008/9/12 |
13 |
13 |
12 |
13 |
+0.00% |
403,000 |
2008/9/11 |
12 |
13 |
12 |
13 |
+8.33% |
400,000 |
2008/9/10 |
11 |
12 |
11 |
12 |
+9.09% |
93,000 |
2008/9/9 |
11 |
12 |
11 |
11 |
+0.00% |
284,000 |
2008/9/8 |
10 |
11 |
9 |
11 |
+22.22% |
867,000 |
2008/9/5 |
10 |
10 |
8 |
9 |
-10.00% |
1,620,000 |
2008/9/4 |
11 |
11 |
9 |
10 |
-16.67% |
1,269,000 |
2008/9/3 |
12 |
13 |
12 |
12 |
+0.00% |
106,000 |
2008/9/2 |
12 |
12 |
12 |
12 |
+0.00% |
82,000 |
2008/9/1 |
12 |
13 |
12 |
12 |
+0.00% |
43,000 |
2008/8/29 |
12 |
13 |
12 |
12 |
-7.69% |
199,000 |
2008/8/28 |
12 |
13 |
11 |
13 |
+0.00% |
128,000 |
2008/8/27 |
12 |
13 |
12 |
13 |
+0.00% |
92,000 |
2008/8/26 |
13 |
13 |
12 |
13 |
+0.00% |
327,000 |
2008/8/25 |
13 |
13 |
12 |
13 |
-7.14% |
351,000 |
2008/8/22 |
13 |
14 |
12 |
14 |
+0.00% |
189,000 |
2008/8/21 |
13 |
14 |
12 |
14 |
+7.69% |
674,000 |
2008/8/20 |
12 |
13 |
12 |
13 |
+8.33% |
265,000 |
2008/8/19 |
11 |
12 |
10 |
12 |
+9.09% |
930,000 |
2008/8/18 |
12 |
12 |
10 |
11 |
-15.38% |
815,000 |
|