日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/8/18 |
33 |
92 |
33 |
78 |
+25.81% |
329,822 |
2008/8/15 |
65 |
77 |
60 |
62 |
-31.11% |
164,108 |
2008/8/14 |
134 |
134 |
90 |
90 |
-35.25% |
179,551 |
2008/8/13 |
166 |
176 |
114 |
139 |
-13.12% |
282,775 |
2008/8/12 |
180 |
207 |
160 |
160 |
-33.33% |
328,722 |
2008/8/11 |
240 |
240 |
240 |
240 |
-25.00% |
6,264 |
2008/8/8 |
320 |
320 |
320 |
320 |
-20.00% |
4,593 |
2008/8/7 |
445 |
445 |
400 |
400 |
-16.67% |
109,233 |
2008/8/6 |
560 |
585 |
480 |
480 |
-17.24% |
191,118 |
2008/8/5 |
580 |
604 |
580 |
580 |
-14.71% |
145,949 |
2008/8/4 |
680 |
680 |
680 |
680 |
-12.82% |
4,408 |
2008/8/1 |
780 |
780 |
780 |
780 |
-11.36% |
1,380 |
2008/7/31 |
880 |
880 |
880 |
880 |
-10.20% |
1,925 |
2008/7/30 |
1,060 |
1,086 |
980 |
980 |
-16.95% |
110,679 |
2008/7/29 |
1,180 |
1,180 |
1,180 |
1,180 |
-14.49% |
42,776 |
2008/7/28 |
1,560 |
1,600 |
1,380 |
1,380 |
-17.86% |
74,632 |
2008/7/25 |
1,770 |
1,996 |
1,680 |
1,680 |
-15.15% |
192,729 |
2008/7/24 |
1,000 |
2,220 |
900 |
1,980 |
-88.14% |
556,634 |
2008/7/18 |
16,900 |
17,550 |
16,050 |
16,700 |
-1.71% |
3,311 |
2008/7/17 |
16,800 |
17,800 |
16,200 |
16,990 |
+1.37% |
4,403 |
2008/7/16 |
16,920 |
17,500 |
16,100 |
16,760 |
+1.02% |
3,972 |
2008/7/15 |
17,250 |
18,170 |
16,130 |
16,590 |
-7.06% |
4,728 |
2008/7/14 |
18,240 |
19,110 |
17,820 |
17,850 |
-4.24% |
4,178 |
2008/7/11 |
18,900 |
20,450 |
18,470 |
18,640 |
-5.43% |
5,776 |
2008/7/10 |
18,260 |
20,500 |
18,260 |
19,710 |
+5.63% |
6,763 |
2008/7/9 |
19,000 |
20,100 |
18,170 |
18,660 |
-0.43% |
5,773 |
2008/7/8 |
20,500 |
20,500 |
18,160 |
18,740 |
-8.59% |
7,762 |
2008/7/7 |
20,000 |
21,800 |
18,110 |
20,500 |
+3.54% |
10,520 |
2008/7/4 |
21,000 |
21,890 |
19,120 |
19,800 |
-6.34% |
6,794 |
2008/7/3 |
20,620 |
22,790 |
20,200 |
21,140 |
+1.54% |
8,253 |
2008/7/2 |
21,100 |
21,600 |
20,690 |
20,820 |
-3.79% |
4,721 |
2008/7/1 |
21,500 |
23,330 |
21,200 |
21,640 |
-1.77% |
4,922 |
2008/6/30 |
21,410 |
23,950 |
20,510 |
22,030 |
+0.09% |
9,083 |
2008/6/27 |
20,510 |
23,500 |
20,210 |
22,010 |
+2.80% |
9,335 |
2008/6/26 |
24,000 |
24,000 |
21,230 |
21,410 |
-1.11% |
14,063 |
2008/6/25 |
23,750 |
23,750 |
21,650 |
21,650 |
-12.17% |
8,663 |
2008/6/24 |
25,810 |
26,050 |
24,650 |
24,650 |
-8.74% |
11,462 |
2008/6/23 |
28,880 |
28,890 |
26,300 |
27,010 |
-6.83% |
10,013 |
2008/6/20 |
31,300 |
31,300 |
28,800 |
28,990 |
-10.39% |
9,927 |
2008/6/19 |
34,900 |
35,000 |
31,650 |
32,350 |
-9.26% |
8,813 |
2008/6/18 |
36,600 |
37,450 |
35,500 |
35,650 |
-3.65% |
3,244 |
2008/6/17 |
36,500 |
37,700 |
35,800 |
37,000 |
+0.95% |
3,362 |
2008/6/16 |
37,500 |
37,700 |
36,350 |
36,650 |
-3.81% |
3,985 |
2008/6/13 |
38,400 |
39,650 |
37,350 |
38,100 |
+0.26% |
4,392 |
2008/6/12 |
34,800 |
41,700 |
34,700 |
38,000 |
-1.04% |
16,729 |
2008/6/11 |
38,350 |
41,000 |
37,250 |
38,400 |
-3.88% |
7,996 |
2008/6/10 |
42,650 |
43,900 |
38,600 |
39,950 |
-0.99% |
14,860 |
2008/6/9 |
36,000 |
40,850 |
35,700 |
40,350 |
+8.61% |
30,017 |
2008/6/6 |
39,300 |
39,400 |
35,450 |
37,150 |
-5.83% |
37,044 |
2008/6/5 |
39,700 |
40,500 |
38,600 |
39,450 |
-4.48% |
69,443 |
2008/6/4 |
41,300 |
41,300 |
41,300 |
41,300 |
-8.83% |
1,339 |
2008/6/3 |
45,300 |
45,300 |
45,300 |
45,300 |
-8.11% |
847 |
2008/6/2 |
49,300 |
49,300 |
49,300 |
49,300 |
-9.21% |
266 |
2008/5/30 |
60,300 |
60,700 |
54,300 |
54,300 |
-8.43% |
7,782 |
2008/5/29 |
57,200 |
59,500 |
57,100 |
59,300 |
+4.04% |
4,570 |
2008/5/28 |
57,300 |
58,000 |
56,500 |
57,000 |
-0.52% |
4,964 |
2008/5/27 |
58,200 |
58,800 |
56,500 |
57,300 |
-1.88% |
4,119 |
2008/5/26 |
59,200 |
59,700 |
58,300 |
58,400 |
-1.68% |
2,922 |
2008/5/23 |
59,800 |
60,500 |
58,700 |
59,400 |
-1.49% |
3,398 |
2008/5/22 |
57,800 |
61,100 |
55,900 |
60,300 |
+2.55% |
8,128 |
2008/5/21 |
59,800 |
60,000 |
58,400 |
58,800 |
-3.29% |
6,760 |
2008/5/20 |
61,500 |
62,500 |
60,600 |
60,800 |
-0.98% |
6,791 |
2008/5/19 |
60,300 |
61,700 |
57,500 |
61,400 |
+1.82% |
8,190 |
2008/5/16 |
61,200 |
62,900 |
59,500 |
60,300 |
-1.31% |
11,768 |
2008/5/15 |
61,300 |
65,700 |
60,300 |
61,100 |
-0.81% |
15,378 |
2008/5/14 |
57,300 |
61,800 |
57,300 |
61,600 |
+7.50% |
14,448 |
2008/5/13 |
61,300 |
63,000 |
55,400 |
57,300 |
-5.13% |
13,590 |
2008/5/12 |
56,100 |
61,400 |
54,600 |
60,400 |
+3.07% |
12,150 |
2008/5/9 |
63,800 |
63,800 |
57,000 |
58,600 |
-0.34% |
22,116 |
2008/5/8 |
54,000 |
58,800 |
52,000 |
58,800 |
+9.29% |
12,644 |
2008/5/7 |
51,300 |
53,800 |
50,800 |
53,800 |
+8.03% |
10,969 |
2008/5/2 |
49,600 |
49,950 |
48,550 |
49,800 |
+2.89% |
6,018 |
2008/5/1 |
48,200 |
51,000 |
48,100 |
48,400 |
+1.26% |
7,617 |
2008/4/30 |
48,800 |
49,800 |
47,050 |
47,800 |
-0.42% |
14,107 |
2008/4/28 |
45,200 |
48,000 |
44,800 |
48,000 |
+9.09% |
9,010 |
2008/4/25 |
43,650 |
44,250 |
43,350 |
44,000 |
+3.29% |
4,155 |
2008/4/24 |
43,600 |
44,000 |
42,350 |
42,600 |
-3.84% |
6,094 |
2008/4/23 |
43,200 |
45,250 |
43,200 |
44,300 |
+0.11% |
3,053 |
2008/4/22 |
45,450 |
45,450 |
44,150 |
44,250 |
-4.32% |
5,027 |
2008/4/21 |
45,150 |
47,200 |
44,900 |
46,250 |
+5.23% |
5,292 |
2008/4/18 |
44,500 |
45,600 |
43,200 |
43,950 |
-1.24% |
5,060 |
2008/4/17 |
43,000 |
45,900 |
42,850 |
44,500 |
+6.21% |
13,031 |
2008/4/16 |
41,000 |
42,650 |
40,300 |
41,900 |
+4.49% |
7,218 |
2008/4/15 |
39,050 |
41,000 |
38,600 |
40,100 |
+1.65% |
5,789 |
2008/4/14 |
38,050 |
39,800 |
38,050 |
39,450 |
+0.51% |
5,310 |
2008/4/11 |
38,600 |
39,500 |
38,150 |
39,250 |
+1.68% |
8,991 |
2008/4/10 |
40,000 |
40,300 |
38,450 |
38,600 |
-3.98% |
14,100 |
2008/4/9 |
41,000 |
41,050 |
39,250 |
40,200 |
-1.71% |
17,310 |
2008/4/8 |
41,050 |
41,650 |
40,250 |
40,900 |
-3.42% |
19,103 |
2008/4/7 |
42,350 |
42,400 |
42,350 |
42,350 |
-8.63% |
10,286 |
2008/4/4 |
48,600 |
48,600 |
46,100 |
46,350 |
-4.73% |
9,425 |
2008/4/3 |
48,800 |
50,600 |
48,150 |
48,650 |
-3.85% |
10,364 |
2008/4/2 |
48,700 |
50,800 |
48,000 |
50,600 |
+7.43% |
9,815 |
2008/4/1 |
48,550 |
49,300 |
46,600 |
47,100 |
-4.46% |
10,543 |
2008/3/31 |
50,500 |
51,900 |
48,800 |
49,300 |
-3.71% |
8,544 |
2008/3/28 |
50,900 |
51,900 |
48,150 |
51,200 |
-3.21% |
12,700 |
2008/3/27 |
55,800 |
56,700 |
52,500 |
52,900 |
-5.37% |
11,089 |
2008/3/26 |
56,800 |
58,400 |
55,500 |
55,900 |
-10.85% |
10,221 |
2008/3/25 |
63,700 |
64,000 |
61,000 |
62,700 |
-0.16% |
12,607 |
2008/3/24 |
61,200 |
63,400 |
61,200 |
62,800 |
+3.46% |
11,248 |
2008/3/21 |
58,300 |
60,900 |
58,000 |
60,700 |
+3.23% |
10,103 |
2008/3/19 |
58,000 |
59,900 |
57,200 |
58,800 |
+5.95% |
7,048 |
2008/3/18 |
55,000 |
55,700 |
54,300 |
55,500 |
+1.46% |
9,010 |
2008/3/17 |
55,300 |
56,300 |
54,600 |
54,700 |
-4.37% |
10,892 |
2008/3/14 |
58,000 |
58,500 |
56,600 |
57,200 |
-3.70% |
11,455 |
2008/3/13 |
61,100 |
63,100 |
58,500 |
59,400 |
-3.57% |
6,738 |
2008/3/12 |
64,700 |
64,700 |
60,800 |
61,600 |
+1.48% |
7,074 |
2008/3/11 |
57,200 |
60,900 |
56,400 |
60,700 |
+4.66% |
8,633 |
2008/3/10 |
59,700 |
59,800 |
58,000 |
58,000 |
-4.29% |
8,697 |
2008/3/7 |
60,200 |
61,200 |
60,200 |
60,600 |
-1.78% |
6,655 |
2008/3/6 |
61,100 |
62,400 |
60,900 |
61,700 |
+0.98% |
3,943 |
2008/3/5 |
62,300 |
62,400 |
60,500 |
61,100 |
-2.71% |
6,289 |
2008/3/4 |
65,000 |
65,300 |
61,600 |
62,800 |
-1.72% |
5,351 |
2008/3/3 |
64,000 |
65,400 |
63,100 |
63,900 |
-3.33% |
7,050 |
2008/2/29 |
67,400 |
67,700 |
65,500 |
66,100 |
-4.06% |
10,855 |
2008/2/28 |
64,500 |
69,200 |
63,900 |
68,900 |
+7.15% |
8,765 |
2008/2/27 |
63,200 |
64,800 |
63,200 |
64,300 |
+2.72% |
6,595 |
2008/2/26 |
63,000 |
64,000 |
61,900 |
62,600 |
+2.45% |
9,477 |
2008/2/25 |
59,500 |
61,100 |
59,400 |
61,100 |
+3.21% |
5,778 |
2008/2/22 |
58,900 |
60,800 |
58,000 |
59,200 |
-0.84% |
6,183 |
2008/2/21 |
59,000 |
60,600 |
58,400 |
59,700 |
+2.75% |
7,109 |
2008/2/20 |
62,100 |
62,200 |
58,000 |
58,100 |
-6.44% |
9,661 |
2008/2/19 |
64,500 |
65,600 |
61,500 |
62,100 |
-3.42% |
14,649 |
|