日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/1/8 |
1 |
1 |
1 |
1 |
+0.00% |
101,000 |
2009/1/7 |
1 |
1 |
1 |
1 |
+0.00% |
538,000 |
2009/1/6 |
1 |
2 |
1 |
1 |
+0.00% |
375,000 |
2009/1/5 |
2 |
2 |
1 |
1 |
+0.00% |
149,000 |
2008/12/30 |
2 |
2 |
1 |
1 |
-50.00% |
46,000 |
2008/12/29 |
2 |
2 |
1 |
2 |
+0.00% |
197,000 |
2008/12/26 |
2 |
2 |
2 |
2 |
+0.00% |
85,000 |
2008/12/25 |
2 |
3 |
1 |
2 |
+0.00% |
363,000 |
2008/12/24 |
2 |
3 |
2 |
2 |
-33.33% |
88,000 |
2008/12/22 |
3 |
3 |
2 |
3 |
+0.00% |
47,000 |
2008/12/19 |
3 |
4 |
2 |
3 |
+0.00% |
461,000 |
2008/12/18 |
3 |
4 |
2 |
3 |
-25.00% |
397,000 |
2008/12/17 |
5 |
5 |
2 |
4 |
-20.00% |
2,905,000 |
2008/12/16 |
3 |
8 |
2 |
5 |
+150.00% |
5,177,000 |
2008/12/15 |
4 |
4 |
2 |
2 |
-50.00% |
569,000 |
2008/12/12 |
3 |
4 |
3 |
4 |
+33.33% |
194,000 |
2008/12/11 |
3 |
3 |
3 |
3 |
-25.00% |
771,000 |
2008/12/10 |
4 |
6 |
3 |
4 |
-20.00% |
1,536,000 |
2008/12/9 |
7 |
8 |
5 |
5 |
-80.77% |
2,601,000 |
2008/12/8 |
23 |
31 |
22 |
26 |
+4.00% |
155,000 |
2008/12/5 |
32 |
35 |
21 |
25 |
-7.41% |
422,000 |
2008/12/4 |
25 |
27 |
24 |
27 |
+3.85% |
81,000 |
2008/12/3 |
30 |
30 |
26 |
26 |
-16.13% |
102,000 |
2008/12/2 |
38 |
43 |
28 |
31 |
-6.06% |
461,000 |
2008/12/1 |
41 |
41 |
22 |
33 |
-35.29% |
290,000 |
2008/11/28 |
54 |
54 |
51 |
51 |
-13.56% |
17,000 |
2008/11/27 |
59 |
59 |
59 |
59 |
+11.32% |
5,000 |
2008/11/25 |
53 |
53 |
53 |
53 |
+3.92% |
21,000 |
2008/11/21 |
59 |
59 |
51 |
51 |
-13.56% |
3,000 |
2008/11/20 |
58 |
59 |
50 |
59 |
-1.67% |
30,000 |
2008/11/19 |
72 |
72 |
53 |
60 |
-25.00% |
35,000 |
2008/11/18 |
84 |
84 |
80 |
80 |
-11.11% |
8,000 |
2008/11/14 |
91 |
91 |
90 |
90 |
-1.10% |
8,000 |
2008/11/13 |
91 |
91 |
91 |
91 |
-1.09% |
1,000 |
2008/10/31 |
92 |
92 |
92 |
92 |
+5.75% |
1,000 |
2008/10/27 |
87 |
87 |
87 |
87 |
+4.82% |
1,000 |
2008/10/16 |
83 |
83 |
83 |
83 |
+0.00% |
3,000 |
2008/10/8 |
86 |
86 |
83 |
83 |
-8.79% |
2,000 |
2008/10/6 |
90 |
91 |
90 |
91 |
-8.08% |
3,000 |
2008/10/3 |
99 |
99 |
99 |
99 |
+0.00% |
1,000 |
2008/10/2 |
99 |
99 |
99 |
99 |
+0.00% |
3,000 |
2008/9/30 |
100 |
100 |
99 |
99 |
-2.94% |
2,000 |
2008/9/26 |
102 |
102 |
102 |
102 |
-5.56% |
2,000 |
2008/9/24 |
108 |
108 |
108 |
108 |
+2.86% |
1,000 |
2008/9/22 |
105 |
105 |
105 |
105 |
+3.96% |
1,000 |
2008/9/19 |
101 |
101 |
101 |
101 |
+10.99% |
1,000 |
2008/9/18 |
96 |
96 |
91 |
91 |
-7.14% |
11,000 |
2008/9/17 |
98 |
98 |
98 |
98 |
+0.00% |
2,000 |
2008/9/16 |
98 |
98 |
98 |
98 |
+5.38% |
1,000 |
2008/9/4 |
105 |
105 |
93 |
93 |
-11.43% |
9,000 |
2008/9/2 |
105 |
105 |
105 |
105 |
-8.70% |
1,000 |
2008/8/26 |
116 |
116 |
115 |
115 |
+4.55% |
3,000 |
2008/8/20 |
107 |
110 |
107 |
110 |
+2.80% |
6,000 |
2008/8/18 |
107 |
107 |
107 |
107 |
+3.88% |
1,000 |
2008/8/15 |
103 |
103 |
103 |
103 |
-14.17% |
1,000 |
2008/8/11 |
120 |
120 |
120 |
120 |
-3.23% |
4,000 |
2008/7/25 |
124 |
124 |
124 |
124 |
+2.48% |
2,000 |
2008/7/17 |
121 |
121 |
121 |
121 |
-1.63% |
2,000 |
2008/7/15 |
123 |
123 |
123 |
123 |
-2.38% |
1,000 |
2008/7/14 |
127 |
127 |
126 |
126 |
+0.00% |
3,000 |
2008/7/7 |
126 |
126 |
126 |
126 |
-9.35% |
1,000 |
2008/6/27 |
139 |
139 |
139 |
139 |
-3.47% |
2,000 |
2008/6/25 |
144 |
144 |
144 |
144 |
-1.37% |
2,000 |
2008/6/19 |
146 |
146 |
146 |
146 |
+4.29% |
1,000 |
2008/6/18 |
140 |
140 |
140 |
140 |
+0.72% |
1,000 |
2008/6/16 |
139 |
139 |
139 |
139 |
-2.11% |
1,000 |
2008/6/11 |
144 |
144 |
142 |
142 |
-5.33% |
2,000 |
2008/6/9 |
146 |
150 |
146 |
150 |
-6.25% |
4,000 |
2008/6/6 |
167 |
167 |
160 |
160 |
-3.61% |
6,000 |
2008/6/5 |
167 |
178 |
166 |
166 |
+1.22% |
59,000 |
2008/6/4 |
150 |
164 |
149 |
164 |
+13.89% |
64,000 |
2008/6/3 |
140 |
145 |
132 |
144 |
+12.50% |
11,000 |
2008/6/2 |
128 |
128 |
128 |
128 |
-0.78% |
2,000 |
2008/5/29 |
128 |
129 |
128 |
129 |
-0.77% |
3,000 |
2008/5/28 |
130 |
130 |
130 |
130 |
+4.00% |
2,000 |
2008/5/27 |
125 |
125 |
125 |
125 |
-1.57% |
1,000 |
2008/5/26 |
130 |
130 |
127 |
127 |
-1.55% |
18,000 |
2008/5/23 |
129 |
129 |
129 |
129 |
+2.38% |
2,000 |
2008/5/22 |
126 |
126 |
126 |
126 |
-3.08% |
2,000 |
2008/5/19 |
130 |
130 |
130 |
130 |
+2.36% |
1,000 |
2008/5/16 |
135 |
135 |
127 |
127 |
-1.55% |
3,000 |
2008/5/15 |
129 |
129 |
129 |
129 |
+2.38% |
1,000 |
2008/5/14 |
126 |
126 |
126 |
126 |
+0.00% |
3,000 |
2008/5/13 |
126 |
126 |
126 |
126 |
+0.00% |
1,000 |
2008/5/12 |
126 |
126 |
126 |
126 |
-1.56% |
1,000 |
2008/5/9 |
128 |
128 |
128 |
128 |
-8.57% |
2,000 |
2008/4/30 |
133 |
140 |
133 |
140 |
+7.69% |
3,000 |
2008/4/28 |
130 |
130 |
130 |
130 |
+0.00% |
3,000 |
2008/4/25 |
128 |
130 |
128 |
130 |
+4.00% |
5,000 |
2008/4/24 |
130 |
130 |
125 |
125 |
-11.35% |
6,000 |
2008/4/23 |
124 |
144 |
110 |
141 |
+9.30% |
16,000 |
2008/4/22 |
130 |
145 |
125 |
129 |
+3.20% |
20,000 |
2008/4/21 |
124 |
125 |
124 |
125 |
+0.81% |
5,000 |
2008/4/18 |
124 |
124 |
124 |
124 |
+3.33% |
1,000 |
2008/4/8 |
120 |
120 |
120 |
120 |
+0.00% |
1,000 |
2008/4/3 |
120 |
120 |
120 |
120 |
-7.69% |
2,000 |
2008/3/31 |
130 |
130 |
130 |
130 |
+1.56% |
1,000 |
2008/3/26 |
128 |
128 |
128 |
128 |
-1.54% |
1,000 |
2008/3/25 |
130 |
130 |
130 |
130 |
+11.11% |
1,000 |
2008/3/24 |
119 |
119 |
117 |
117 |
+5.41% |
6,000 |
2008/3/17 |
110 |
111 |
110 |
111 |
-7.50% |
2,000 |
2008/3/7 |
120 |
120 |
120 |
120 |
+8.11% |
1,000 |
2008/3/4 |
111 |
111 |
111 |
111 |
-7.50% |
1,000 |
2008/3/3 |
122 |
122 |
120 |
120 |
+0.00% |
4,000 |
2008/2/29 |
119 |
120 |
119 |
120 |
+0.00% |
4,000 |
2008/2/26 |
118 |
120 |
118 |
120 |
+2.56% |
4,000 |
2008/2/25 |
118 |
118 |
117 |
117 |
+3.54% |
2,000 |
2008/2/21 |
113 |
113 |
113 |
113 |
-2.59% |
1,000 |
2008/2/18 |
116 |
116 |
116 |
116 |
+0.00% |
1,000 |
2008/2/8 |
116 |
116 |
115 |
116 |
-4.92% |
5,000 |
2008/2/6 |
118 |
122 |
118 |
122 |
-6.15% |
3,000 |
2008/2/1 |
131 |
131 |
130 |
130 |
+5.69% |
2,000 |
2008/1/28 |
123 |
123 |
123 |
123 |
-2.38% |
1,000 |
2008/1/25 |
126 |
126 |
125 |
126 |
-0.79% |
9,000 |
2008/1/17 |
128 |
128 |
127 |
127 |
-0.78% |
6,000 |
2008/1/16 |
129 |
130 |
124 |
128 |
-1.54% |
7,000 |
2008/1/15 |
129 |
130 |
129 |
130 |
+0.00% |
3,000 |
2008/1/11 |
129 |
130 |
129 |
130 |
+0.00% |
2,000 |
2008/1/10 |
129 |
130 |
129 |
130 |
-4.41% |
2,000 |
2007/12/25 |
138 |
140 |
136 |
136 |
+0.74% |
28,000 |
2007/12/19 |
131 |
135 |
131 |
135 |
+2.27% |
5,000 |
2007/12/18 |
131 |
132 |
131 |
132 |
+0.00% |
2,000 |
2007/12/17 |
135 |
135 |
131 |
132 |
-5.04% |
3,000 |
|