日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/4/27 |
47 |
56 |
47 |
49 |
-9.26% |
274,904 |
2009/4/24 |
60 |
65 |
51 |
54 |
-14.29% |
418,069 |
2009/4/23 |
110 |
115 |
59 |
63 |
-37.00% |
888,883 |
2009/4/22 |
84 |
109 |
80 |
100 |
+26.58% |
1,630,643 |
2009/4/21 |
46 |
79 |
43 |
79 |
+61.22% |
1,197,522 |
2009/4/20 |
58 |
59 |
45 |
49 |
-19.67% |
345,825 |
2009/4/17 |
63 |
67 |
58 |
61 |
-10.29% |
205,737 |
2009/4/16 |
65 |
70 |
61 |
68 |
-2.86% |
244,355 |
2009/4/15 |
79 |
79 |
69 |
70 |
-6.67% |
142,471 |
2009/4/14 |
92 |
92 |
70 |
75 |
-9.64% |
160,467 |
2009/4/13 |
84 |
94 |
82 |
83 |
-6.74% |
127,402 |
2009/4/10 |
94 |
100 |
85 |
89 |
-10.10% |
171,149 |
2009/4/9 |
108 |
108 |
91 |
99 |
-4.81% |
161,478 |
2009/4/8 |
114 |
119 |
89 |
104 |
-12.61% |
114,055 |
2009/4/7 |
130 |
142 |
111 |
119 |
-4.80% |
133,051 |
2009/4/6 |
119 |
131 |
109 |
125 |
+5.04% |
142,588 |
2009/4/3 |
159 |
159 |
109 |
119 |
-25.16% |
505,759 |
2009/4/2 |
159 |
159 |
159 |
159 |
+45.87% |
17,120 |
2009/4/1 |
94 |
109 |
92 |
109 |
+37.97% |
305,992 |
2009/3/31 |
71 |
86 |
65 |
79 |
-28.83% |
705,395 |
2009/3/30 |
111 |
111 |
111 |
111 |
-31.06% |
4,894 |
2009/3/27 |
165 |
171 |
155 |
161 |
+0.62% |
44,541 |
2009/3/26 |
151 |
173 |
150 |
160 |
+2.56% |
50,471 |
2009/3/25 |
156 |
164 |
148 |
156 |
-3.11% |
39,922 |
2009/3/24 |
188 |
192 |
148 |
161 |
-18.69% |
136,957 |
2009/3/23 |
202 |
213 |
190 |
198 |
-7.91% |
37,710 |
2009/3/19 |
220 |
227 |
201 |
215 |
-3.15% |
17,829 |
2009/3/18 |
235 |
239 |
214 |
222 |
+3.26% |
31,300 |
2009/3/17 |
187 |
233 |
186 |
215 |
+15.59% |
49,350 |
2009/3/16 |
180 |
207 |
180 |
186 |
-2.11% |
24,244 |
2009/3/13 |
220 |
220 |
169 |
190 |
-17.03% |
86,205 |
2009/3/12 |
175 |
235 |
175 |
229 |
+23.78% |
93,408 |
2009/3/11 |
146 |
194 |
145 |
185 |
+28.47% |
105,406 |
2009/3/10 |
137 |
147 |
134 |
144 |
+3.60% |
18,175 |
2009/3/9 |
140 |
144 |
135 |
139 |
+0.72% |
25,198 |
2009/3/6 |
140 |
142 |
116 |
138 |
+6.15% |
114,455 |
2009/3/5 |
132 |
141 |
130 |
130 |
-5.11% |
26,946 |
2009/3/4 |
128 |
156 |
128 |
137 |
+14.17% |
70,532 |
2009/3/3 |
105 |
138 |
104 |
120 |
-8.40% |
83,002 |
2009/3/2 |
131 |
140 |
131 |
131 |
-37.91% |
29,924 |
2009/2/27 |
215 |
218 |
211 |
211 |
-1.86% |
3,837 |
2009/2/26 |
219 |
219 |
208 |
215 |
+2.87% |
7,983 |
2009/2/25 |
230 |
230 |
209 |
209 |
-5.00% |
7,700 |
2009/2/24 |
201 |
229 |
199 |
220 |
-0.45% |
14,724 |
2009/2/23 |
220 |
235 |
216 |
221 |
-3.91% |
6,014 |
2009/2/20 |
242 |
260 |
225 |
230 |
+1.32% |
15,327 |
2009/2/19 |
220 |
255 |
215 |
227 |
+0.89% |
10,896 |
2009/2/18 |
236 |
246 |
225 |
225 |
-8.54% |
4,235 |
2009/2/17 |
243 |
255 |
225 |
246 |
-2.77% |
10,190 |
2009/2/16 |
268 |
279 |
242 |
253 |
-15.10% |
26,281 |
2009/2/13 |
239 |
299 |
220 |
298 |
+36.07% |
30,797 |
2009/2/12 |
215 |
233 |
210 |
219 |
-8.75% |
7,687 |
2009/2/10 |
222 |
243 |
205 |
240 |
+3.45% |
12,271 |
2009/2/9 |
275 |
280 |
220 |
232 |
-14.07% |
13,759 |
2009/2/6 |
265 |
289 |
250 |
270 |
+0.00% |
9,514 |
2009/2/5 |
256 |
280 |
248 |
270 |
-4.93% |
17,494 |
2009/2/4 |
276 |
284 |
240 |
284 |
+1.79% |
30,490 |
2009/2/3 |
290 |
314 |
240 |
279 |
-5.74% |
25,333 |
2009/2/2 |
306 |
318 |
291 |
296 |
-11.90% |
15,386 |
2009/1/30 |
338 |
340 |
324 |
336 |
-1.75% |
5,364 |
2009/1/29 |
342 |
356 |
330 |
342 |
-2.84% |
22,335 |
2009/1/28 |
350 |
354 |
338 |
352 |
+0.28% |
7,526 |
2009/1/27 |
354 |
366 |
333 |
351 |
-3.57% |
20,137 |
2009/1/26 |
404 |
434 |
352 |
364 |
-7.61% |
16,120 |
2009/1/23 |
380 |
394 |
348 |
394 |
-3.90% |
30,491 |
2009/1/22 |
461 |
470 |
406 |
410 |
-10.09% |
14,003 |
2009/1/21 |
475 |
484 |
455 |
456 |
-6.94% |
9,053 |
2009/1/20 |
474 |
510 |
472 |
490 |
+2.08% |
9,198 |
2009/1/19 |
499 |
499 |
465 |
480 |
-6.61% |
12,669 |
2009/1/16 |
552 |
563 |
465 |
514 |
-6.88% |
58,617 |
2009/1/15 |
492 |
552 |
490 |
552 |
+16.95% |
90,395 |
2009/1/14 |
465 |
472 |
460 |
472 |
-3.08% |
9,366 |
2009/1/13 |
498 |
502 |
486 |
487 |
-3.18% |
10,091 |
2009/1/9 |
502 |
509 |
498 |
503 |
-0.20% |
9,308 |
2009/1/8 |
517 |
517 |
501 |
504 |
-2.33% |
10,928 |
2009/1/7 |
512 |
523 |
503 |
516 |
+2.79% |
14,963 |
2009/1/6 |
510 |
530 |
501 |
502 |
-0.20% |
10,183 |
2009/1/5 |
519 |
530 |
499 |
503 |
-1.18% |
9,207 |
2008/12/30 |
510 |
548 |
495 |
509 |
-11.48% |
26,044 |
2008/12/29 |
529 |
575 |
491 |
575 |
+4.74% |
22,386 |
2008/12/26 |
530 |
575 |
521 |
549 |
-5.34% |
6,002 |
2008/12/25 |
650 |
651 |
580 |
580 |
-14.71% |
13,894 |
2008/12/24 |
632 |
690 |
626 |
680 |
+6.25% |
6,856 |
2008/12/22 |
635 |
691 |
632 |
640 |
-7.91% |
4,104 |
2008/12/19 |
700 |
703 |
625 |
695 |
+0.72% |
7,902 |
2008/12/18 |
699 |
718 |
611 |
690 |
-2.68% |
5,125 |
2008/12/17 |
758 |
758 |
690 |
709 |
+0.14% |
4,336 |
2008/12/16 |
718 |
769 |
670 |
708 |
+0.00% |
14,896 |
2008/12/15 |
601 |
708 |
601 |
708 |
+22.49% |
11,367 |
2008/12/12 |
630 |
630 |
570 |
578 |
-5.86% |
9,790 |
2008/12/11 |
655 |
656 |
568 |
614 |
-5.25% |
15,252 |
2008/12/10 |
688 |
689 |
635 |
648 |
-0.15% |
2,737 |
2008/12/9 |
648 |
679 |
645 |
649 |
+1.72% |
3,501 |
2008/12/8 |
624 |
650 |
610 |
638 |
-3.92% |
3,138 |
2008/12/5 |
680 |
680 |
610 |
664 |
-2.06% |
3,180 |
2008/12/4 |
681 |
688 |
633 |
678 |
+4.15% |
1,925 |
2008/12/3 |
710 |
717 |
650 |
651 |
-5.65% |
3,036 |
2008/12/2 |
690 |
700 |
650 |
690 |
+0.73% |
7,893 |
2008/12/1 |
729 |
729 |
675 |
685 |
-5.91% |
4,765 |
2008/11/28 |
736 |
763 |
727 |
728 |
+0.28% |
7,343 |
2008/11/27 |
719 |
750 |
698 |
726 |
-1.76% |
1,897 |
2008/11/26 |
732 |
797 |
722 |
739 |
-4.27% |
2,142 |
2008/11/25 |
760 |
798 |
727 |
772 |
-2.28% |
2,032 |
2008/11/21 |
700 |
796 |
650 |
790 |
+9.72% |
3,572 |
2008/11/20 |
766 |
770 |
701 |
720 |
-9.89% |
3,172 |
2008/11/19 |
780 |
799 |
750 |
799 |
-0.12% |
1,839 |
2008/11/18 |
780 |
800 |
760 |
800 |
+0.00% |
5,530 |
2008/11/17 |
829 |
829 |
777 |
800 |
-4.76% |
4,027 |
2008/11/14 |
805 |
840 |
787 |
840 |
+4.48% |
3,329 |
2008/11/13 |
807 |
835 |
770 |
804 |
-1.59% |
5,441 |
2008/11/12 |
820 |
845 |
800 |
817 |
-3.88% |
3,740 |
2008/11/11 |
830 |
868 |
820 |
850 |
+0.00% |
2,107 |
2008/11/10 |
881 |
899 |
820 |
850 |
+4.81% |
3,337 |
2008/11/7 |
810 |
900 |
780 |
811 |
-0.49% |
3,991 |
2008/11/6 |
825 |
858 |
800 |
815 |
-1.81% |
2,223 |
2008/11/5 |
845 |
891 |
830 |
830 |
-2.92% |
6,440 |
2008/11/4 |
900 |
920 |
811 |
855 |
-2.40% |
8,391 |
2008/10/31 |
890 |
931 |
851 |
876 |
-5.81% |
6,608 |
2008/10/30 |
900 |
956 |
860 |
930 |
+8.14% |
9,991 |
2008/10/29 |
780 |
860 |
750 |
860 |
+13.16% |
5,723 |
2008/10/28 |
750 |
840 |
750 |
760 |
-10.59% |
9,319 |
2008/10/27 |
880 |
880 |
850 |
850 |
-10.53% |
11,824 |
2008/10/24 |
1,030 |
1,100 |
930 |
950 |
-15.18% |
12,919 |
|