日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/3/23 |
3 |
3 |
1 |
2 |
-33.33% |
3,179,920 |
2009/3/19 |
2 |
3 |
2 |
3 |
+50.00% |
1,567,710 |
2009/3/18 |
3 |
4 |
2 |
2 |
-50.00% |
1,854,840 |
2009/3/17 |
4 |
5 |
3 |
4 |
+0.00% |
835,640 |
2009/3/16 |
3 |
4 |
3 |
4 |
+33.33% |
873,250 |
2009/3/13 |
3 |
4 |
2 |
3 |
+50.00% |
1,431,360 |
2009/3/12 |
3 |
3 |
2 |
2 |
-50.00% |
348,250 |
2009/3/11 |
3 |
4 |
2 |
4 |
+33.33% |
2,198,600 |
2009/3/10 |
3 |
4 |
3 |
3 |
+0.00% |
990,960 |
2009/3/9 |
3 |
4 |
2 |
3 |
+0.00% |
4,340,590 |
2009/3/6 |
4 |
5 |
3 |
3 |
-25.00% |
1,788,520 |
2009/3/5 |
5 |
6 |
4 |
4 |
-20.00% |
2,884,410 |
2009/3/4 |
7 |
7 |
5 |
5 |
-28.57% |
3,843,000 |
2009/3/3 |
6 |
10 |
5 |
7 |
+16.67% |
5,711,020 |
2009/3/2 |
7 |
8 |
6 |
6 |
-14.29% |
2,002,160 |
2009/2/27 |
9 |
10 |
5 |
7 |
-12.50% |
10,291,010 |
2009/2/26 |
20 |
22 |
8 |
8 |
-99.10% |
12,017,720 |
2009/2/24 |
892 |
892 |
892 |
892 |
-18.32% |
1,220 |
2009/2/23 |
1,092 |
1,092 |
1,092 |
1,092 |
-15.48% |
8,070 |
2009/2/20 |
1,292 |
1,369 |
1,292 |
1,292 |
-18.84% |
146,460 |
2009/2/19 |
1,802 |
1,850 |
1,592 |
1,592 |
-15.86% |
190,880 |
2009/2/18 |
1,990 |
1,990 |
1,820 |
1,892 |
-5.87% |
232,630 |
2009/2/17 |
2,185 |
2,185 |
2,000 |
2,010 |
-8.22% |
51,350 |
2009/2/16 |
2,140 |
2,240 |
2,100 |
2,190 |
-0.23% |
88,850 |
2009/2/13 |
2,230 |
2,310 |
2,185 |
2,195 |
-1.13% |
68,130 |
2009/2/12 |
2,330 |
2,450 |
2,205 |
2,220 |
-3.48% |
102,280 |
2009/2/10 |
2,495 |
2,495 |
2,285 |
2,300 |
-1.50% |
98,260 |
2009/2/9 |
2,550 |
2,585 |
2,335 |
2,335 |
-7.34% |
69,330 |
2009/2/6 |
2,565 |
2,580 |
2,475 |
2,520 |
+1.41% |
41,520 |
2009/2/5 |
2,580 |
2,655 |
2,475 |
2,485 |
-3.68% |
66,530 |
2009/2/4 |
2,585 |
2,585 |
2,490 |
2,580 |
+4.67% |
68,000 |
2009/2/3 |
2,470 |
2,700 |
2,405 |
2,465 |
-1.00% |
89,730 |
2009/2/2 |
2,400 |
2,570 |
2,380 |
2,490 |
-2.73% |
79,030 |
2009/1/30 |
2,700 |
2,715 |
2,510 |
2,560 |
-5.19% |
93,050 |
2009/1/29 |
3,000 |
3,010 |
2,680 |
2,700 |
-6.25% |
157,330 |
2009/1/28 |
2,585 |
3,020 |
2,570 |
2,880 |
+10.13% |
282,500 |
2009/1/27 |
2,415 |
2,615 |
2,365 |
2,615 |
+10.57% |
164,380 |
2009/1/26 |
2,470 |
2,500 |
2,300 |
2,365 |
-5.02% |
99,400 |
2009/1/23 |
2,570 |
2,595 |
2,410 |
2,490 |
-1.97% |
99,810 |
2009/1/22 |
2,330 |
2,545 |
2,180 |
2,540 |
+5.39% |
163,770 |
2009/1/21 |
2,380 |
2,460 |
2,200 |
2,410 |
-2.63% |
156,920 |
2009/1/20 |
2,715 |
2,720 |
2,475 |
2,475 |
-13.91% |
202,440 |
2009/1/19 |
2,950 |
3,030 |
2,825 |
2,875 |
+6.28% |
148,630 |
2009/1/16 |
2,510 |
2,720 |
2,510 |
2,705 |
+12.24% |
198,540 |
2009/1/15 |
2,415 |
2,495 |
2,380 |
2,410 |
-9.91% |
192,070 |
2009/1/14 |
2,550 |
2,800 |
2,400 |
2,675 |
+1.90% |
167,860 |
2009/1/13 |
2,800 |
2,835 |
2,625 |
2,625 |
-13.93% |
205,090 |
2009/1/9 |
2,700 |
3,230 |
2,660 |
3,050 |
+5.17% |
209,590 |
2009/1/8 |
3,100 |
3,100 |
2,835 |
2,900 |
-9.38% |
218,840 |
2009/1/7 |
3,480 |
3,480 |
3,000 |
3,200 |
-7.78% |
260,480 |
2009/1/6 |
3,550 |
3,550 |
3,420 |
3,470 |
-1.42% |
88,760 |
2009/1/5 |
3,960 |
4,050 |
3,410 |
3,520 |
-8.81% |
174,280 |
2008/12/30 |
3,890 |
3,890 |
3,800 |
3,860 |
-1.53% |
56,180 |
2008/12/29 |
4,040 |
4,090 |
3,820 |
3,920 |
-2.00% |
63,810 |
2008/12/26 |
3,850 |
4,090 |
3,740 |
4,000 |
+5.82% |
116,230 |
2008/12/25 |
3,600 |
3,920 |
3,470 |
3,780 |
+4.42% |
82,590 |
2008/12/24 |
4,220 |
4,220 |
3,580 |
3,620 |
-7.65% |
270,910 |
2008/12/22 |
3,590 |
3,940 |
3,490 |
3,920 |
+13.95% |
327,010 |
2008/12/19 |
2,990 |
3,500 |
2,920 |
3,440 |
+7.84% |
313,100 |
2008/12/18 |
3,190 |
3,490 |
3,190 |
3,190 |
-13.55% |
237,430 |
2008/12/17 |
3,990 |
4,090 |
3,690 |
3,690 |
-11.93% |
249,480 |
2008/12/16 |
3,840 |
4,350 |
3,390 |
4,190 |
+7.71% |
513,880 |
2008/12/15 |
3,890 |
3,890 |
3,890 |
3,890 |
+14.75% |
31,910 |
2008/12/12 |
3,180 |
3,390 |
3,090 |
3,390 |
+13.57% |
146,830 |
2008/12/11 |
2,865 |
2,985 |
2,755 |
2,985 |
+15.47% |
276,500 |
2008/12/10 |
2,505 |
2,585 |
2,250 |
2,585 |
+18.31% |
235,230 |
2008/12/9 |
2,045 |
2,185 |
2,045 |
2,185 |
+16.10% |
74,660 |
2008/12/8 |
1,642 |
1,882 |
1,640 |
1,882 |
+18.96% |
257,490 |
2008/12/5 |
1,407 |
1,611 |
1,375 |
1,582 |
+12.12% |
142,450 |
2008/12/4 |
1,596 |
1,596 |
1,360 |
1,411 |
-5.05% |
160,870 |
2008/12/3 |
1,290 |
1,486 |
1,290 |
1,486 |
+15.55% |
154,890 |
2008/12/2 |
1,295 |
1,330 |
1,152 |
1,286 |
+0.86% |
72,790 |
2008/12/1 |
1,235 |
1,330 |
1,226 |
1,275 |
+4.51% |
87,710 |
2008/11/28 |
1,091 |
1,238 |
1,089 |
1,220 |
+11.31% |
84,550 |
2008/11/27 |
1,103 |
1,159 |
1,067 |
1,096 |
+3.10% |
56,760 |
2008/11/26 |
1,070 |
1,142 |
1,048 |
1,063 |
-4.23% |
84,860 |
2008/11/25 |
1,185 |
1,340 |
1,057 |
1,110 |
-7.11% |
149,740 |
2008/11/21 |
856 |
1,226 |
849 |
1,195 |
+16.47% |
171,610 |
2008/11/20 |
1,066 |
1,099 |
1,026 |
1,026 |
-16.31% |
138,540 |
2008/11/19 |
1,302 |
1,320 |
1,175 |
1,226 |
-5.91% |
105,730 |
2008/11/18 |
1,390 |
1,430 |
1,303 |
1,303 |
-8.88% |
105,940 |
2008/11/17 |
1,398 |
1,502 |
1,363 |
1,430 |
-5.17% |
103,630 |
2008/11/14 |
1,691 |
1,696 |
1,500 |
1,508 |
-5.81% |
123,500 |
2008/11/13 |
1,553 |
1,620 |
1,531 |
1,601 |
-2.56% |
95,760 |
2008/11/12 |
1,650 |
1,690 |
1,561 |
1,643 |
-3.18% |
145,910 |
2008/11/11 |
1,640 |
1,728 |
1,480 |
1,697 |
+7.41% |
183,220 |
2008/11/10 |
1,410 |
1,591 |
1,366 |
1,580 |
+12.06% |
227,550 |
2008/11/7 |
1,614 |
1,895 |
1,361 |
1,410 |
-14.23% |
543,140 |
2008/11/6 |
1,534 |
1,644 |
1,320 |
1,644 |
+13.85% |
324,700 |
2008/11/5 |
1,444 |
1,444 |
1,444 |
1,444 |
+16.08% |
45,750 |
2008/11/4 |
1,244 |
1,244 |
1,244 |
1,244 |
+19.16% |
14,520 |
2008/10/31 |
1,044 |
1,044 |
1,044 |
1,044 |
+10.59% |
30,540 |
2008/10/30 |
944 |
944 |
944 |
944 |
+11.85% |
25,420 |
2008/10/29 |
844 |
844 |
844 |
844 |
+13.44% |
12,310 |
2008/10/28 |
614 |
744 |
544 |
744 |
+15.53% |
578,400 |
2008/10/27 |
724 |
759 |
644 |
644 |
-13.44% |
637,200 |
2008/10/24 |
870 |
944 |
744 |
744 |
-11.85% |
846,820 |
2008/10/23 |
844 |
844 |
844 |
844 |
-19.16% |
202,710 |
2008/10/22 |
1,164 |
1,196 |
1,044 |
1,044 |
-16.08% |
248,360 |
2008/10/21 |
1,404 |
1,606 |
1,244 |
1,244 |
-13.85% |
433,940 |
2008/10/20 |
1,474 |
1,494 |
1,444 |
1,444 |
-17.20% |
238,590 |
2008/10/17 |
2,065 |
2,290 |
1,625 |
1,744 |
-13.88% |
330,920 |
2008/10/16 |
2,425 |
2,425 |
2,025 |
2,025 |
-16.49% |
325,750 |
2008/10/15 |
2,425 |
2,425 |
2,235 |
2,425 |
+19.75% |
234,180 |
2008/10/14 |
2,025 |
2,025 |
2,025 |
2,025 |
+17.53% |
9,740 |
2008/10/10 |
1,515 |
1,750 |
1,515 |
1,723 |
-5.07% |
244,110 |
2008/10/9 |
2,010 |
2,275 |
1,810 |
1,815 |
-17.87% |
293,670 |
2008/10/8 |
2,260 |
2,370 |
2,210 |
2,210 |
-15.33% |
75,440 |
2008/10/7 |
2,640 |
2,905 |
2,610 |
2,610 |
-16.08% |
278,710 |
2008/10/6 |
3,380 |
3,380 |
3,110 |
3,110 |
-13.85% |
137,950 |
2008/10/3 |
4,250 |
4,250 |
3,610 |
3,610 |
-12.17% |
176,830 |
2008/10/2 |
4,750 |
4,790 |
4,110 |
4,110 |
-10.85% |
154,030 |
2008/10/1 |
4,990 |
4,990 |
4,500 |
4,610 |
-1.71% |
171,840 |
2008/9/30 |
4,500 |
4,990 |
4,400 |
4,690 |
-1.26% |
160,310 |
2008/9/29 |
5,150 |
5,210 |
4,450 |
4,750 |
-11.21% |
129,860 |
2008/9/26 |
5,650 |
5,710 |
5,240 |
5,350 |
-2.37% |
87,060 |
2008/9/25 |
5,680 |
5,680 |
5,220 |
5,480 |
-6.00% |
150,210 |
2008/9/24 |
5,950 |
6,400 |
5,780 |
5,830 |
-5.20% |
163,880 |
2008/9/22 |
6,480 |
6,660 |
6,020 |
6,150 |
+2.84% |
182,710 |
2008/9/19 |
5,720 |
6,220 |
4,660 |
5,980 |
+5.65% |
494,120 |
2008/9/18 |
5,660 |
5,660 |
5,660 |
5,660 |
-15.02% |
62,890 |
2008/9/17 |
8,000 |
8,020 |
6,660 |
6,660 |
-13.05% |
134,050 |
2008/9/16 |
8,480 |
8,490 |
7,650 |
7,660 |
-9.88% |
185,350 |
|