日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/1/19 |
1 |
1 |
1 |
1 |
+0.00% |
59,300 |
2009/1/16 |
1 |
1 |
1 |
1 |
+0.00% |
240,900 |
2009/1/15 |
1 |
1 |
1 |
1 |
+0.00% |
91,600 |
2009/1/14 |
1 |
1 |
1 |
1 |
+0.00% |
579,600 |
2009/1/13 |
1 |
1 |
1 |
1 |
+0.00% |
54,300 |
2009/1/9 |
1 |
1 |
1 |
1 |
+0.00% |
108,600 |
2009/1/8 |
1 |
1 |
1 |
1 |
+0.00% |
76,500 |
2009/1/7 |
1 |
1 |
1 |
1 |
+0.00% |
52,500 |
2009/1/6 |
1 |
1 |
1 |
1 |
+0.00% |
50,100 |
2009/1/5 |
1 |
1 |
1 |
1 |
+0.00% |
403,300 |
2008/12/30 |
1 |
1 |
1 |
1 |
+0.00% |
188,600 |
2008/12/29 |
1 |
1 |
1 |
1 |
+0.00% |
416,000 |
2008/12/26 |
1 |
1 |
1 |
1 |
+0.00% |
435,000 |
2008/12/25 |
1 |
1 |
1 |
1 |
+0.00% |
561,300 |
2008/12/24 |
1 |
1 |
1 |
1 |
+0.00% |
3,757,000 |
2008/12/22 |
1 |
1 |
1 |
1 |
-83.33% |
16,576,800 |
2008/12/19 |
6 |
6 |
5 |
6 |
+0.00% |
1,152,700 |
2008/12/18 |
6 |
7 |
5 |
6 |
-14.29% |
5,442,900 |
2008/12/17 |
7 |
8 |
6 |
7 |
+0.00% |
1,718,400 |
2008/12/16 |
7 |
7 |
6 |
7 |
+0.00% |
1,466,200 |
2008/12/15 |
7 |
8 |
6 |
7 |
+0.00% |
2,911,800 |
2008/12/12 |
6 |
8 |
5 |
7 |
+16.67% |
6,417,900 |
2008/12/11 |
5 |
7 |
5 |
6 |
+0.00% |
5,820,900 |
2008/12/10 |
5 |
6 |
4 |
6 |
+20.00% |
2,900,400 |
2008/12/9 |
4 |
5 |
4 |
5 |
+25.00% |
1,726,200 |
2008/12/8 |
5 |
5 |
4 |
4 |
-20.00% |
972,600 |
2008/12/5 |
5 |
6 |
5 |
5 |
+0.00% |
724,500 |
2008/12/4 |
5 |
6 |
5 |
5 |
+0.00% |
167,000 |
2008/12/3 |
5 |
6 |
5 |
5 |
+0.00% |
771,900 |
2008/12/2 |
5 |
6 |
5 |
5 |
+0.00% |
968,300 |
2008/12/1 |
5 |
6 |
5 |
5 |
+0.00% |
504,300 |
2008/11/28 |
6 |
6 |
5 |
5 |
+0.00% |
513,200 |
2008/11/27 |
6 |
6 |
5 |
5 |
-16.67% |
161,300 |
2008/11/26 |
6 |
6 |
5 |
6 |
+20.00% |
667,100 |
2008/11/25 |
5 |
6 |
5 |
5 |
+0.00% |
764,900 |
2008/11/21 |
5 |
6 |
4 |
5 |
+0.00% |
2,842,500 |
2008/11/20 |
5 |
6 |
5 |
5 |
+0.00% |
2,294,900 |
2008/11/19 |
6 |
6 |
5 |
5 |
+0.00% |
790,100 |
2008/11/18 |
6 |
7 |
5 |
5 |
-16.67% |
2,623,600 |
2008/11/17 |
6 |
7 |
6 |
6 |
+0.00% |
1,268,300 |
2008/11/14 |
6 |
7 |
6 |
6 |
-14.29% |
2,243,900 |
2008/11/13 |
8 |
8 |
7 |
7 |
+0.00% |
326,600 |
2008/11/12 |
7 |
8 |
7 |
7 |
+0.00% |
856,800 |
2008/11/11 |
7 |
8 |
6 |
7 |
+0.00% |
959,400 |
2008/11/10 |
8 |
8 |
6 |
7 |
+0.00% |
1,226,600 |
2008/11/7 |
7 |
8 |
6 |
7 |
+0.00% |
1,190,500 |
2008/11/6 |
8 |
9 |
7 |
7 |
-12.50% |
5,826,200 |
2008/11/5 |
8 |
9 |
8 |
8 |
+0.00% |
3,418,600 |
2008/11/4 |
8 |
9 |
8 |
8 |
+0.00% |
597,800 |
2008/10/31 |
9 |
9 |
8 |
8 |
+0.00% |
605,800 |
2008/10/30 |
8 |
9 |
8 |
8 |
+0.00% |
465,700 |
2008/10/29 |
8 |
9 |
7 |
8 |
+14.29% |
1,380,500 |
2008/10/28 |
8 |
8 |
7 |
7 |
-12.50% |
774,000 |
2008/10/27 |
8 |
9 |
7 |
8 |
+0.00% |
1,514,400 |
2008/10/24 |
9 |
9 |
8 |
8 |
+0.00% |
551,200 |
2008/10/23 |
9 |
9 |
8 |
8 |
-11.11% |
325,500 |
2008/10/22 |
9 |
9 |
8 |
9 |
+0.00% |
325,500 |
2008/10/21 |
9 |
10 |
8 |
9 |
+0.00% |
1,389,700 |
2008/10/20 |
9 |
10 |
8 |
9 |
+0.00% |
1,333,600 |
2008/10/17 |
9 |
10 |
9 |
9 |
+0.00% |
287,900 |
2008/10/16 |
9 |
10 |
9 |
9 |
-10.00% |
2,083,100 |
2008/10/15 |
11 |
11 |
10 |
10 |
+0.00% |
1,119,900 |
2008/10/14 |
10 |
11 |
9 |
10 |
+25.00% |
2,317,800 |
2008/10/10 |
8 |
9 |
8 |
8 |
-11.11% |
1,110,500 |
2008/10/9 |
8 |
9 |
8 |
9 |
+12.50% |
1,075,000 |
2008/10/8 |
7 |
9 |
7 |
8 |
+0.00% |
3,599,700 |
2008/10/7 |
9 |
9 |
5 |
8 |
-11.11% |
10,867,000 |
2008/10/6 |
11 |
11 |
9 |
9 |
-18.18% |
2,987,800 |
2008/10/3 |
11 |
12 |
11 |
11 |
-8.33% |
1,782,600 |
2008/10/2 |
14 |
14 |
12 |
12 |
-7.69% |
2,115,300 |
2008/10/1 |
14 |
14 |
13 |
13 |
-7.14% |
1,056,800 |
2008/9/30 |
13 |
14 |
13 |
14 |
-6.67% |
1,478,700 |
2008/9/29 |
14 |
15 |
13 |
15 |
+7.14% |
1,232,700 |
2008/9/26 |
13 |
14 |
13 |
14 |
+7.69% |
3,178,400 |
2008/9/25 |
12 |
13 |
12 |
13 |
+8.33% |
2,308,400 |
2008/9/24 |
11 |
12 |
11 |
12 |
+9.09% |
1,002,000 |
2008/9/22 |
12 |
12 |
11 |
11 |
-8.33% |
3,248,200 |
2008/9/19 |
12 |
16 |
10 |
12 |
+0.00% |
31,257,700 |
2008/9/18 |
12 |
12 |
11 |
12 |
+0.00% |
922,200 |
2008/9/17 |
12 |
12 |
11 |
12 |
+9.09% |
1,475,600 |
2008/9/16 |
11 |
12 |
10 |
11 |
-8.33% |
2,416,100 |
2008/9/12 |
11 |
12 |
10 |
12 |
+9.09% |
2,978,000 |
2008/9/11 |
11 |
11 |
10 |
11 |
+10.00% |
504,800 |
2008/9/10 |
11 |
11 |
10 |
10 |
-9.09% |
544,900 |
2008/9/9 |
10 |
11 |
10 |
11 |
+10.00% |
428,100 |
2008/9/8 |
10 |
11 |
9 |
10 |
+11.11% |
1,314,900 |
2008/9/5 |
10 |
11 |
9 |
9 |
-10.00% |
3,309,600 |
2008/9/4 |
10 |
11 |
10 |
10 |
+0.00% |
945,600 |
2008/9/3 |
11 |
11 |
10 |
10 |
-9.09% |
3,184,200 |
2008/9/2 |
11 |
12 |
10 |
11 |
+0.00% |
1,053,000 |
2008/9/1 |
11 |
12 |
10 |
11 |
+10.00% |
2,344,900 |
2008/8/29 |
12 |
12 |
10 |
10 |
-16.67% |
787,700 |
2008/8/28 |
11 |
12 |
10 |
12 |
+9.09% |
707,200 |
2008/8/27 |
11 |
12 |
11 |
11 |
-8.33% |
1,135,800 |
2008/8/26 |
11 |
12 |
11 |
12 |
+9.09% |
1,379,200 |
2008/8/25 |
11 |
13 |
11 |
11 |
+0.00% |
1,913,800 |
2008/8/22 |
11 |
12 |
10 |
11 |
+0.00% |
379,900 |
2008/8/21 |
11 |
12 |
10 |
11 |
-8.33% |
973,500 |
2008/8/20 |
11 |
12 |
10 |
12 |
+0.00% |
853,500 |
2008/8/19 |
11 |
12 |
10 |
12 |
+0.00% |
864,700 |
2008/8/18 |
11 |
12 |
11 |
12 |
+0.00% |
192,100 |
2008/8/15 |
10 |
12 |
10 |
12 |
+20.00% |
1,206,200 |
2008/8/14 |
11 |
11 |
10 |
10 |
-16.67% |
1,885,400 |
2008/8/13 |
12 |
12 |
11 |
12 |
+9.09% |
298,600 |
2008/8/12 |
12 |
12 |
11 |
11 |
-8.33% |
1,042,700 |
2008/8/11 |
12 |
14 |
11 |
12 |
+9.09% |
3,004,800 |
2008/8/8 |
11 |
12 |
10 |
11 |
+0.00% |
687,900 |
2008/8/7 |
12 |
12 |
10 |
11 |
+0.00% |
999,800 |
2008/8/6 |
11 |
12 |
10 |
11 |
+0.00% |
1,392,600 |
2008/8/5 |
11 |
12 |
10 |
11 |
-8.33% |
2,162,200 |
2008/8/4 |
13 |
13 |
11 |
12 |
-7.69% |
3,278,000 |
2008/8/1 |
14 |
14 |
12 |
13 |
+0.00% |
2,976,700 |
2008/7/31 |
14 |
14 |
13 |
13 |
+0.00% |
909,000 |
2008/7/30 |
14 |
15 |
13 |
13 |
+0.00% |
1,730,800 |
2008/7/29 |
14 |
15 |
13 |
13 |
-7.14% |
2,349,700 |
2008/7/28 |
15 |
15 |
14 |
14 |
+0.00% |
500,100 |
2008/7/25 |
15 |
15 |
13 |
14 |
-12.50% |
1,915,300 |
2008/7/24 |
15 |
16 |
14 |
16 |
+0.00% |
1,452,300 |
2008/7/23 |
14 |
16 |
14 |
16 |
+23.08% |
2,898,400 |
2008/7/22 |
14 |
15 |
12 |
13 |
-13.33% |
2,988,400 |
2008/7/18 |
16 |
17 |
15 |
15 |
-6.25% |
1,099,900 |
2008/7/17 |
17 |
17 |
16 |
16 |
+0.00% |
844,100 |
2008/7/16 |
17 |
18 |
15 |
16 |
-11.11% |
3,184,100 |
|