日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/4/10 |
101 |
114 |
95 |
95 |
-9.52% |
98,174 |
2009/4/9 |
100 |
119 |
95 |
105 |
+5.00% |
115,101 |
2009/4/8 |
95 |
107 |
82 |
100 |
+7.53% |
177,528 |
2009/4/7 |
116 |
127 |
83 |
93 |
-17.70% |
215,061 |
2009/4/6 |
101 |
140 |
100 |
113 |
-10.32% |
472,337 |
2009/4/3 |
126 |
126 |
126 |
126 |
-38.83% |
4,753 |
2009/4/2 |
206 |
206 |
206 |
206 |
-27.97% |
2,607 |
2009/4/1 |
446 |
446 |
286 |
286 |
-21.86% |
102,763 |
2009/3/31 |
366 |
366 |
366 |
366 |
+27.97% |
27,820 |
2009/3/30 |
251 |
286 |
250 |
286 |
+38.83% |
96,733 |
2009/3/27 |
206 |
206 |
206 |
206 |
+32.05% |
91,215 |
2009/3/26 |
126 |
156 |
115 |
156 |
+47.17% |
503,570 |
2009/3/25 |
92 |
113 |
86 |
106 |
+19.10% |
636,142 |
2009/3/24 |
80 |
95 |
78 |
89 |
+25.35% |
413,499 |
2009/3/23 |
60 |
86 |
57 |
71 |
+24.56% |
951,036 |
2009/3/19 |
56 |
81 |
53 |
57 |
-3.39% |
661,755 |
2009/3/18 |
69 |
69 |
55 |
59 |
-11.94% |
260,232 |
2009/3/17 |
70 |
74 |
65 |
67 |
-9.46% |
157,102 |
2009/3/16 |
80 |
90 |
68 |
74 |
-6.33% |
385,130 |
2009/3/13 |
75 |
95 |
73 |
79 |
-95.11% |
997,874 |
2009/3/11 |
1,614 |
1,614 |
1,614 |
1,614 |
-15.67% |
894 |
2009/3/10 |
2,160 |
2,250 |
1,905 |
1,914 |
-15.31% |
51,385 |
2009/3/9 |
2,670 |
2,730 |
2,210 |
2,260 |
-11.37% |
38,487 |
2009/3/6 |
2,020 |
2,780 |
2,020 |
2,550 |
+7.14% |
190,791 |
2009/3/5 |
2,380 |
2,380 |
2,380 |
2,380 |
-14.39% |
1,366 |
2009/3/4 |
2,780 |
2,780 |
2,780 |
2,780 |
-15.24% |
1,252 |
2009/3/3 |
3,280 |
3,280 |
3,280 |
3,280 |
-13.23% |
103 |
2009/3/2 |
3,780 |
3,780 |
3,780 |
3,780 |
-11.68% |
11,004 |
2009/2/27 |
4,280 |
4,280 |
4,280 |
4,280 |
+13.23% |
4,510 |
2009/2/26 |
3,780 |
3,780 |
3,780 |
3,780 |
+15.24% |
3,644 |
2009/2/25 |
3,280 |
3,280 |
3,280 |
3,280 |
+14.09% |
4,416 |
2009/2/24 |
2,875 |
2,875 |
2,875 |
2,875 |
+16.16% |
5,379 |
2009/2/23 |
1,815 |
2,475 |
1,806 |
2,475 |
+19.28% |
32,794 |
2009/2/20 |
2,260 |
2,265 |
2,000 |
2,075 |
-8.79% |
19,779 |
2009/2/19 |
2,325 |
2,390 |
2,240 |
2,275 |
+3.17% |
16,084 |
2009/2/18 |
2,260 |
2,320 |
2,130 |
2,205 |
-8.88% |
21,808 |
2009/2/17 |
2,660 |
2,730 |
2,220 |
2,420 |
-7.63% |
30,252 |
2009/2/16 |
2,745 |
2,875 |
2,580 |
2,620 |
-3.32% |
15,211 |
2009/2/13 |
2,700 |
2,980 |
2,625 |
2,710 |
-0.73% |
25,956 |
2009/2/12 |
2,350 |
2,850 |
2,180 |
2,730 |
+10.53% |
40,111 |
2009/2/10 |
2,850 |
2,920 |
2,410 |
2,470 |
-12.10% |
36,141 |
2009/2/9 |
2,955 |
3,100 |
2,720 |
2,810 |
-0.88% |
36,124 |
2009/2/6 |
3,730 |
3,730 |
2,820 |
2,835 |
-13.57% |
121,542 |
2009/2/5 |
2,875 |
3,280 |
2,875 |
3,280 |
+14.09% |
45,117 |
2009/2/4 |
2,230 |
2,910 |
2,125 |
2,875 |
+14.54% |
240,051 |
2009/2/3 |
2,510 |
2,510 |
2,510 |
2,510 |
-16.61% |
2,903 |
2009/2/2 |
3,010 |
3,010 |
3,010 |
3,010 |
-14.25% |
3,853 |
2009/1/30 |
3,510 |
3,510 |
3,510 |
3,510 |
-12.47% |
1,501 |
2009/1/29 |
4,010 |
4,010 |
4,010 |
4,010 |
-19.96% |
788 |
2009/1/28 |
5,010 |
5,010 |
5,010 |
5,010 |
-16.64% |
2,968 |
2009/1/27 |
4,910 |
6,010 |
4,720 |
6,010 |
+19.96% |
28,464 |
2009/1/26 |
5,010 |
5,450 |
5,010 |
5,010 |
-16.64% |
26,614 |
2009/1/23 |
6,550 |
6,550 |
5,600 |
6,010 |
-4.91% |
31,869 |
2009/1/22 |
7,000 |
7,670 |
6,300 |
6,320 |
-12.83% |
47,025 |
2009/1/21 |
6,470 |
7,770 |
5,920 |
7,250 |
+7.09% |
87,755 |
2009/1/20 |
6,770 |
6,770 |
6,770 |
6,770 |
-12.87% |
1,938 |
2009/1/19 |
8,670 |
8,920 |
7,770 |
7,770 |
-11.40% |
30,754 |
2009/1/16 |
9,090 |
9,650 |
8,610 |
8,770 |
-6.60% |
35,876 |
2009/1/15 |
9,100 |
9,670 |
8,650 |
9,390 |
+7.93% |
47,534 |
2009/1/14 |
9,740 |
10,030 |
8,240 |
8,700 |
-15.04% |
99,952 |
2009/1/13 |
10,840 |
11,400 |
10,240 |
10,240 |
-16.34% |
32,041 |
2009/1/9 |
9,000 |
12,600 |
8,830 |
12,240 |
+15.47% |
200,690 |
2009/1/8 |
10,600 |
10,600 |
10,600 |
10,600 |
-15.87% |
2,019 |
2009/1/7 |
12,600 |
12,600 |
12,600 |
12,600 |
-13.70% |
994 |
2009/1/6 |
17,200 |
17,200 |
14,600 |
14,600 |
-12.05% |
23,843 |
2009/1/5 |
16,600 |
16,600 |
16,600 |
16,600 |
+13.70% |
4,610 |
2008/12/30 |
14,600 |
14,600 |
14,600 |
14,600 |
+15.87% |
1,593 |
2008/12/29 |
12,600 |
12,600 |
12,600 |
12,600 |
+18.87% |
1,673 |
2008/12/26 |
10,600 |
10,600 |
10,600 |
10,600 |
+10.42% |
1,129 |
2008/12/25 |
9,600 |
9,600 |
9,550 |
9,600 |
+11.63% |
24,970 |
2008/12/24 |
8,600 |
8,600 |
8,600 |
8,600 |
+13.16% |
1,961 |
2008/12/22 |
7,600 |
7,600 |
7,210 |
7,600 |
+15.85% |
29,508 |
2008/12/19 |
6,000 |
7,130 |
5,750 |
6,560 |
+7.01% |
57,775 |
2008/12/18 |
5,400 |
6,200 |
4,800 |
6,130 |
+15.66% |
60,111 |
2008/12/17 |
5,300 |
5,300 |
5,300 |
5,300 |
+10.42% |
1,281 |
2008/12/16 |
4,800 |
4,800 |
4,750 |
4,800 |
+11.63% |
21,043 |
2008/12/15 |
4,080 |
4,300 |
4,020 |
4,300 |
+13.16% |
26,263 |
2008/12/12 |
3,930 |
4,290 |
3,780 |
3,800 |
-11.21% |
69,468 |
2008/12/11 |
3,930 |
4,280 |
3,900 |
4,280 |
+13.23% |
62,683 |
2008/12/10 |
3,630 |
3,780 |
3,500 |
3,780 |
+15.24% |
37,087 |
2008/12/9 |
3,050 |
3,280 |
2,870 |
3,280 |
+13.89% |
17,694 |
2008/12/8 |
3,160 |
3,250 |
2,740 |
2,880 |
-5.88% |
26,064 |
2008/12/5 |
3,350 |
3,600 |
3,010 |
3,060 |
-10.00% |
29,499 |
2008/12/4 |
3,370 |
3,710 |
3,020 |
3,400 |
-3.41% |
58,733 |
2008/12/3 |
4,170 |
4,300 |
3,520 |
3,520 |
-12.44% |
88,450 |
2008/12/2 |
4,020 |
4,020 |
4,020 |
4,020 |
+14.20% |
31,619 |
2008/12/1 |
3,520 |
3,520 |
3,520 |
3,520 |
+16.56% |
2,075 |
2008/11/28 |
3,020 |
3,020 |
3,020 |
3,020 |
+15.27% |
2,795 |
2008/11/27 |
2,620 |
2,620 |
2,620 |
2,620 |
+18.02% |
1,415 |
2008/11/26 |
2,220 |
2,220 |
2,220 |
2,220 |
+15.87% |
4,556 |
2008/11/25 |
1,916 |
1,916 |
1,916 |
1,916 |
+18.56% |
6,128 |
2008/11/21 |
1,316 |
1,616 |
1,306 |
1,616 |
+14.12% |
19,829 |
2008/11/20 |
1,430 |
1,500 |
1,310 |
1,416 |
-9.23% |
18,283 |
2008/11/19 |
1,881 |
1,885 |
1,551 |
1,560 |
-15.72% |
22,398 |
2008/11/18 |
2,020 |
2,050 |
1,850 |
1,851 |
-5.56% |
12,561 |
2008/11/17 |
1,995 |
2,045 |
1,910 |
1,960 |
-6.67% |
12,129 |
2008/11/14 |
2,480 |
2,540 |
2,005 |
2,100 |
-12.50% |
26,021 |
2008/11/13 |
2,400 |
2,445 |
2,300 |
2,400 |
-6.07% |
18,985 |
2008/11/12 |
2,605 |
2,700 |
2,500 |
2,555 |
+1.19% |
31,500 |
2008/11/11 |
2,440 |
2,655 |
2,330 |
2,525 |
+8.84% |
28,714 |
2008/11/10 |
2,350 |
2,685 |
2,200 |
2,320 |
-6.07% |
34,114 |
2008/11/7 |
2,470 |
2,520 |
2,470 |
2,470 |
-13.94% |
39,631 |
2008/11/6 |
2,870 |
2,870 |
2,610 |
2,870 |
+16.19% |
50,568 |
2008/11/5 |
2,470 |
2,470 |
2,470 |
2,470 |
+19.32% |
2,445 |
2008/11/4 |
1,928 |
2,100 |
1,871 |
2,070 |
+12.62% |
24,341 |
2008/10/31 |
2,150 |
2,290 |
1,800 |
1,838 |
-14.51% |
37,371 |
2008/10/30 |
2,030 |
2,530 |
2,030 |
2,150 |
-11.52% |
49,055 |
2008/10/29 |
2,750 |
3,170 |
2,430 |
2,430 |
-14.13% |
38,776 |
2008/10/28 |
3,830 |
3,830 |
2,830 |
2,830 |
-15.02% |
32,173 |
2008/10/27 |
3,330 |
3,330 |
3,330 |
3,330 |
+13.85% |
13,712 |
2008/10/24 |
2,565 |
2,925 |
2,565 |
2,925 |
+15.84% |
51,766 |
2008/10/23 |
2,325 |
2,525 |
1,999 |
2,525 |
+18.82% |
72,983 |
2008/10/22 |
2,125 |
2,125 |
2,060 |
2,125 |
+16.44% |
21,796 |
2008/10/21 |
1,825 |
1,825 |
1,666 |
1,825 |
+19.67% |
35,406 |
2008/10/20 |
1,400 |
1,884 |
1,300 |
1,525 |
-4.69% |
150,483 |
2008/10/17 |
1,600 |
1,600 |
1,600 |
1,600 |
-15.79% |
1,736 |
2008/10/16 |
1,900 |
1,900 |
1,900 |
1,900 |
-17.39% |
1,686 |
2008/10/15 |
2,340 |
2,440 |
2,300 |
2,300 |
-14.81% |
31,011 |
2008/10/14 |
2,700 |
3,100 |
2,700 |
2,700 |
-15.62% |
123,735 |
2008/10/10 |
3,200 |
3,200 |
3,200 |
3,200 |
-13.51% |
746 |
2008/10/9 |
3,700 |
3,700 |
3,700 |
3,700 |
-11.90% |
1,358 |
2008/10/8 |
4,200 |
4,200 |
4,200 |
4,200 |
-19.23% |
1,282 |
2008/10/7 |
5,200 |
5,200 |
5,200 |
5,200 |
-16.13% |
472 |
|