日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/4/30 |
155 |
180 |
116 |
131 |
-20.61% |
14,104 |
2009/4/28 |
190 |
210 |
165 |
165 |
-25.00% |
10,432 |
2009/4/27 |
233 |
245 |
198 |
220 |
-9.84% |
8,829 |
2009/4/24 |
230 |
285 |
230 |
244 |
-17.29% |
17,884 |
2009/4/23 |
295 |
295 |
295 |
295 |
-21.33% |
802 |
2009/4/22 |
375 |
377 |
375 |
375 |
-17.58% |
1,937 |
2009/4/21 |
474 |
475 |
440 |
455 |
-2.99% |
1,955 |
2009/4/20 |
500 |
500 |
455 |
469 |
-8.04% |
1,953 |
2009/4/17 |
530 |
549 |
480 |
510 |
-12.07% |
5,131 |
2009/4/16 |
540 |
620 |
530 |
580 |
+11.54% |
15,926 |
2009/4/15 |
510 |
520 |
475 |
520 |
+18.18% |
6,202 |
2009/4/14 |
385 |
440 |
380 |
440 |
+22.22% |
5,127 |
2009/4/13 |
310 |
369 |
310 |
360 |
+16.13% |
5,081 |
2009/4/10 |
330 |
340 |
298 |
310 |
-3.12% |
3,498 |
2009/4/9 |
314 |
324 |
294 |
320 |
+3.56% |
4,281 |
2009/4/8 |
326 |
347 |
298 |
309 |
-15.57% |
4,351 |
2009/4/7 |
387 |
387 |
345 |
366 |
-7.81% |
6,855 |
2009/4/6 |
430 |
430 |
346 |
397 |
+5.87% |
4,213 |
2009/4/3 |
350 |
495 |
350 |
375 |
-67.11% |
19,082 |
2009/4/1 |
1,140 |
1,140 |
1,140 |
1,140 |
-14.93% |
107 |
2009/3/31 |
1,326 |
1,349 |
1,240 |
1,340 |
+1.06% |
371 |
2009/3/30 |
1,280 |
1,370 |
1,280 |
1,326 |
+6.94% |
376 |
2009/3/27 |
1,220 |
1,248 |
1,116 |
1,240 |
+1.64% |
244 |
2009/3/26 |
1,144 |
1,220 |
1,102 |
1,220 |
+4.81% |
445 |
2009/3/25 |
1,249 |
1,249 |
1,164 |
1,164 |
-6.88% |
82 |
2009/3/24 |
1,171 |
1,250 |
1,144 |
1,250 |
+6.84% |
135 |
2009/3/23 |
1,180 |
1,225 |
1,050 |
1,170 |
+1.74% |
473 |
2009/3/19 |
1,080 |
1,285 |
1,080 |
1,150 |
-4.17% |
364 |
2009/3/18 |
1,311 |
1,387 |
1,167 |
1,200 |
-7.05% |
772 |
2009/3/17 |
1,100 |
1,291 |
1,091 |
1,291 |
+18.33% |
596 |
2009/3/16 |
1,234 |
1,270 |
1,090 |
1,091 |
-15.43% |
790 |
2009/3/13 |
1,380 |
1,380 |
1,224 |
1,290 |
-6.86% |
95 |
2009/3/12 |
1,342 |
1,399 |
1,323 |
1,385 |
+4.69% |
75 |
2009/3/11 |
1,400 |
1,400 |
1,323 |
1,323 |
-7.16% |
102 |
2009/3/10 |
1,450 |
1,450 |
1,411 |
1,425 |
+0.35% |
33 |
2009/3/9 |
1,496 |
1,498 |
1,420 |
1,420 |
-3.79% |
82 |
2009/3/6 |
1,455 |
1,496 |
1,416 |
1,476 |
-1.53% |
118 |
2009/3/5 |
1,420 |
1,499 |
1,420 |
1,499 |
+7.00% |
124 |
2009/3/4 |
1,423 |
1,423 |
1,398 |
1,401 |
-0.14% |
74 |
2009/3/3 |
1,530 |
1,530 |
1,363 |
1,403 |
-9.19% |
118 |
2009/3/2 |
1,545 |
1,545 |
1,445 |
1,545 |
+1.98% |
47 |
2009/2/27 |
1,515 |
1,515 |
1,460 |
1,515 |
+2.71% |
71 |
2009/2/26 |
1,480 |
1,480 |
1,450 |
1,475 |
+4.46% |
27 |
2009/2/25 |
1,411 |
1,422 |
1,402 |
1,412 |
-7.11% |
126 |
2009/2/24 |
1,456 |
1,520 |
1,401 |
1,520 |
+4.40% |
338 |
2009/2/23 |
1,461 |
1,514 |
1,453 |
1,456 |
-6.73% |
36 |
2009/2/20 |
1,501 |
1,561 |
1,481 |
1,561 |
-1.20% |
90 |
2009/2/19 |
1,471 |
1,671 |
1,471 |
1,580 |
+7.41% |
472 |
2009/2/18 |
1,504 |
1,530 |
1,451 |
1,471 |
-6.90% |
151 |
2009/2/17 |
1,481 |
1,580 |
1,480 |
1,580 |
-4.24% |
140 |
2009/2/16 |
1,395 |
1,650 |
1,375 |
1,650 |
+5.43% |
693 |
2009/2/13 |
1,382 |
1,565 |
1,372 |
1,565 |
+14.65% |
421 |
2009/2/12 |
1,380 |
1,380 |
1,365 |
1,365 |
-2.43% |
117 |
2009/2/10 |
1,380 |
1,399 |
1,321 |
1,399 |
-0.07% |
224 |
2009/2/9 |
1,475 |
1,475 |
1,400 |
1,400 |
-3.11% |
102 |
2009/2/6 |
1,490 |
1,490 |
1,422 |
1,445 |
-3.02% |
296 |
2009/2/5 |
1,548 |
1,548 |
1,442 |
1,490 |
+1.36% |
454 |
2009/2/4 |
1,450 |
1,548 |
1,435 |
1,470 |
+0.00% |
303 |
2009/2/3 |
1,581 |
1,611 |
1,449 |
1,470 |
-10.42% |
468 |
2009/2/2 |
1,637 |
1,680 |
1,551 |
1,641 |
+3.21% |
181 |
2009/1/30 |
1,669 |
1,669 |
1,590 |
1,590 |
-3.93% |
100 |
2009/1/29 |
1,571 |
1,700 |
1,571 |
1,655 |
+5.41% |
292 |
2009/1/28 |
1,660 |
1,700 |
1,570 |
1,570 |
-2.61% |
131 |
2009/1/27 |
1,600 |
1,640 |
1,571 |
1,612 |
+0.75% |
76 |
2009/1/26 |
1,660 |
1,780 |
1,600 |
1,600 |
-3.61% |
144 |
2009/1/23 |
1,600 |
1,671 |
1,600 |
1,660 |
+2.47% |
267 |
2009/1/22 |
1,600 |
1,660 |
1,551 |
1,620 |
-2.99% |
185 |
2009/1/21 |
1,714 |
1,714 |
1,601 |
1,670 |
-0.83% |
76 |
2009/1/20 |
1,586 |
1,684 |
1,586 |
1,684 |
+2.75% |
123 |
2009/1/19 |
1,635 |
1,685 |
1,600 |
1,639 |
-4.99% |
1,049 |
2009/1/16 |
1,630 |
1,800 |
1,630 |
1,725 |
-4.17% |
828 |
2009/1/15 |
1,620 |
1,800 |
1,591 |
1,800 |
-4.76% |
1,163 |
2009/1/14 |
2,320 |
2,320 |
1,890 |
1,890 |
-17.47% |
2,320 |
2009/1/13 |
2,290 |
2,290 |
2,290 |
2,290 |
+15.08% |
408 |
2009/1/9 |
1,810 |
1,990 |
1,810 |
1,990 |
+17.75% |
974 |
2009/1/8 |
1,491 |
1,690 |
1,490 |
1,690 |
+13.42% |
424 |
2009/1/7 |
1,619 |
1,629 |
1,450 |
1,490 |
-7.97% |
342 |
2009/1/6 |
1,600 |
1,630 |
1,544 |
1,619 |
+4.79% |
204 |
2009/1/5 |
1,501 |
1,561 |
1,501 |
1,545 |
+7.97% |
32 |
2008/12/30 |
1,433 |
1,525 |
1,430 |
1,431 |
-0.07% |
171 |
2008/12/29 |
1,440 |
1,500 |
1,410 |
1,432 |
-3.24% |
130 |
2008/12/26 |
1,480 |
1,481 |
1,472 |
1,480 |
-3.90% |
161 |
2008/12/25 |
1,550 |
1,580 |
1,540 |
1,540 |
-0.65% |
51 |
2008/12/24 |
1,551 |
1,590 |
1,549 |
1,550 |
-0.32% |
151 |
2008/12/22 |
1,500 |
1,555 |
1,440 |
1,555 |
+3.67% |
318 |
2008/12/19 |
1,479 |
1,581 |
1,479 |
1,500 |
-4.40% |
160 |
2008/12/18 |
1,540 |
1,600 |
1,450 |
1,569 |
+6.73% |
209 |
2008/12/17 |
1,540 |
1,578 |
1,430 |
1,470 |
-4.30% |
162 |
2008/12/16 |
1,536 |
1,590 |
1,534 |
1,536 |
+0.07% |
70 |
2008/12/15 |
1,510 |
1,545 |
1,410 |
1,535 |
-2.10% |
516 |
2008/12/12 |
1,630 |
1,688 |
1,561 |
1,568 |
-0.70% |
271 |
2008/12/11 |
1,586 |
1,685 |
1,562 |
1,579 |
-0.06% |
69 |
2008/12/10 |
1,530 |
1,689 |
1,530 |
1,580 |
+4.15% |
303 |
2008/12/9 |
1,532 |
1,601 |
1,510 |
1,517 |
-8.06% |
282 |
2008/12/8 |
1,670 |
1,670 |
1,572 |
1,650 |
+0.61% |
87 |
2008/12/5 |
1,600 |
1,649 |
1,570 |
1,640 |
-4.48% |
211 |
2008/12/4 |
1,655 |
1,747 |
1,650 |
1,717 |
+3.37% |
148 |
2008/12/3 |
1,660 |
1,810 |
1,660 |
1,661 |
+0.06% |
372 |
2008/12/2 |
1,595 |
1,805 |
1,575 |
1,660 |
-1.48% |
235 |
2008/12/1 |
1,664 |
1,752 |
1,664 |
1,685 |
-6.39% |
131 |
2008/11/28 |
1,855 |
1,878 |
1,722 |
1,800 |
-0.06% |
333 |
2008/11/27 |
1,681 |
1,900 |
1,681 |
1,801 |
+7.52% |
421 |
2008/11/26 |
1,940 |
1,940 |
1,670 |
1,675 |
-14.06% |
991 |
2008/11/25 |
1,949 |
1,949 |
1,949 |
1,949 |
+18.19% |
160 |
2008/11/21 |
1,420 |
1,649 |
1,419 |
1,649 |
+13.80% |
396 |
2008/11/20 |
1,635 |
1,635 |
1,380 |
1,449 |
-12.97% |
793 |
2008/11/19 |
1,796 |
1,900 |
1,620 |
1,665 |
-5.93% |
531 |
2008/11/18 |
1,755 |
1,770 |
1,700 |
1,770 |
-1.67% |
443 |
2008/11/17 |
1,962 |
1,963 |
1,785 |
1,800 |
-6.20% |
554 |
2008/11/14 |
1,890 |
1,980 |
1,850 |
1,919 |
-1.59% |
319 |
2008/11/13 |
1,967 |
1,967 |
1,820 |
1,950 |
-2.35% |
413 |
2008/11/12 |
2,000 |
2,085 |
1,940 |
1,997 |
-7.55% |
749 |
2008/11/11 |
1,940 |
2,300 |
1,940 |
2,160 |
-4.00% |
1,868 |
2008/11/10 |
2,100 |
2,250 |
2,005 |
2,250 |
+7.14% |
261 |
2008/11/7 |
2,100 |
2,220 |
2,030 |
2,100 |
+0.96% |
384 |
2008/11/6 |
2,290 |
2,290 |
2,010 |
2,080 |
-9.37% |
777 |
2008/11/5 |
2,135 |
2,295 |
2,120 |
2,295 |
-0.22% |
698 |
2008/11/4 |
2,495 |
2,495 |
2,070 |
2,300 |
-6.31% |
1,192 |
2008/10/31 |
2,455 |
2,455 |
2,400 |
2,455 |
+19.46% |
1,814 |
2008/10/30 |
2,205 |
2,205 |
1,900 |
2,055 |
-5.08% |
1,306 |
2008/10/29 |
2,165 |
2,565 |
2,165 |
2,165 |
-15.59% |
2,516 |
2008/10/28 |
2,565 |
2,565 |
2,565 |
2,565 |
-13.49% |
355 |
2008/10/27 |
2,965 |
2,965 |
2,965 |
2,965 |
+15.59% |
1,049 |
|