日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2009/12/28 | - | - | - | - | 0 | - |
| 2009/12/21 | - | - | - | - | 0 | - |
| 2009/12/14 | 5.470 | 5.470 | 5.200 | 5.290 | 261,709,700 | 1,402,109,717 |
| 2009/12/07 | 5.720 | 5.840 | 5.450 | 5.500 | 318,326,100 | 1,791,380,127 |
| 2009/11/30 | 5.350 | 5.780 | 5.290 | 5.740 | 326,514,600 | 1,808,890,884 |
| 2009/11/23 | 5.590 | 6.040 | 5.290 | 5.300 | 440,429,700 | 2,446,586,983 |
| 2009/11/16 | 5.230 | 5.620 | 5.220 | 5.570 | 279,987,700 | 1,514,733,457 |
| 2009/11/09 | 5.170 | 5.310 | 5.090 | 5.200 | 255,116,400 | 1,324,691,907 |
| 2009/11/02 | 4.700 | 5.250 | 4.660 | 5.150 | 191,844,700 | 947,712,818 |
| 2009/10/26 | 5.150 | 5.210 | 4.780 | 4.810 | 144,075,400 | 718,576,057 |
| 2009/10/19 | 4.900 | 5.240 | 4.880 | 5.140 | 213,995,900 | 1,078,539,336 |
| 2009/10/12 | 4.890 | 5.060 | 4.720 | 4.940 | 223,111,100 | 1,093,802,167 |
| 2009/10/09 | 4.660 | 4.940 | 4.660 | 4.890 | 31,871,300 | 152,583,848 |
| 2009/09/28 | 4.900 | 4.940 | 4.450 | 4.610 | 81,020,900 | 382,823,752 |
| 2009/09/21 | 5.460 | 5.460 | 4.710 | 4.880 | 221,992,300 | 1,138,265,518 |
| 2009/09/14 | 5.490 | 5.740 | 5.380 | 5.460 | 148,347,400 | 818,506,779 |
| 2009/09/07 | 5.360 | 5.590 | 5.120 | 5.490 | 172,952,400 | 932,213,436 |
| 2009/08/31 | 5.300 | 5.470 | 4.820 | 5.330 | 141,908,400 | 742,180,932 |
| 2009/08/24 | 5.790 | 5.870 | 5.300 | 5.390 | 127,838,200 | 714,295,942 |
| 2009/08/17 | 6.280 | 6.280 | 5.330 | 5.790 | 179,654,700 | 1,063,555,824 |
| 2009/08/10 | 6.830 | 6.900 | 6.260 | 6.380 | 173,285,200 | 1,142,382,681 |
| 2009/08/04 | 7.850 | 8.030 | 6.730 | 6.800 | 180,009,800 | 1,323,522,054 |
| 2009/07/27 | 6.800 | 7.700 | 6.800 | 7.450 | 336,968,900 | 2,421,963,968 |
| 2009/07/20 | 6.800 | 7.250 | 6.520 | 6.800 | 246,807,300 | 1,688,778,950 |
| 2009/07/13 | 6.110 | 6.820 | 6.010 | 6.780 | 361,742,900 | 2,326,006,847 |
| 2009/07/06 | 5.550 | 6.320 | 5.510 | 6.140 | 489,056,600 | 2,875,652,808 |
| 2009/06/29 | 5.930 | 5.930 | 5.500 | 5.550 | 312,900,800 | 1,792,139,332 |
| 2009/06/22 | 5.380 | 6.000 | 5.250 | 5.810 | 416,078,500 | 2,334,200,385 |
| 2009/06/15 | 5.030 | 5.430 | 4.890 | 5.290 | 247,476,600 | 1,276,979,256 |
| 2009/06/08 | 5.320 | 5.420 | 4.980 | 5.010 | 286,008,100 | 1,482,236,978 |
| 2009/06/01 | 5.050 | 5.520 | 4.990 | 5.320 | 491,648,300 | 2,566,404,126 |
| 2009/05/25 | 5.050 | 5.100 | 4.820 | 5.040 | 202,401,100 | 1,012,511,502 |
| 2009/05/18 | 4.770 | 5.280 | 4.650 | 5.170 | 472,547,900 | 2,347,381,693 |
| 2009/05/11 | 4.600 | 4.990 | 4.400 | 4.800 | 485,785,200 | 2,281,975,977 |
| 2009/05/04 | 4.210 | 4.720 | 4.200 | 4.560 | 370,409,100 | 1,638,134,244 |
| 2009/04/27 | 4.280 | 4.300 | 4.050 | 4.180 | 111,171,800 | 467,199,489 |
| 2009/04/20 | 4.430 | 4.560 | 4.250 | 4.290 | 221,287,200 | 969,791,154 |
| 2009/04/13 | 4.260 | 4.830 | 4.240 | 4.440 | 466,408,300 | 2,072,018,872 |
| 2009/04/07 | 4.320 | 4.340 | 4.140 | 4.260 | 161,638,000 | 689,386,070 |
| 2009/03/30 | 4.360 | 4.480 | 4.090 | 4.310 | 375,157,000 | 1,616,926,670 |
| 2009/03/23 | 4.270 | 4.460 | 4.110 | 4.370 | 307,737,600 | 1,324,041,024 |
| 2009/03/16 | 3.950 | 4.300 | 3.920 | 4.240 | 220,881,000 | 906,164,302 |
| 2009/03/09 | 4.120 | 4.190 | 3.860 | 3.960 | 136,371,200 | 549,916,864 |
| 2009/03/02 | 3.880 | 4.240 | 3.820 | 4.110 | 192,009,200 | 770,436,915 |
| 2009/02/23 | 4.500 | 4.580 | 3.820 | 3.900 | 253,139,700 | 1,063,186,740 |
| 2009/02/16 | 4.460 | 4.940 | 4.240 | 4.560 | 478,907,200 | 2,179,027,760 |
| 2009/02/09 | 4.150 | 4.620 | 4.100 | 4.400 | 453,081,300 | 1,956,178,512 |
| 2009/02/02 | 3.750 | 4.200 | 3.690 | 4.120 | 323,487,300 | 1,274,539,962 |
| 2009/01/19 | 3.690 | 3.820 | 3.650 | 3.720 | 135,312,400 | 503,362,128 |
| 2009/01/12 | 3.520 | 3.780 | 3.500 | 3.680 | 250,734,400 | 907,658,528 |
| 2009/01/05 | 3.260 | 3.730 | 3.250 | 3.540 | 315,355,900 | 1,086,401,075 |
| 2008/12/29 | 3.500 | 3.760 | 3.220 | 3.250 | 195,965,700 | 672,652,265 |
| 2008/12/22 | - | - | - | - | 0 | - |
| 2008/12/15 | - | - | - | - | 0 | - |
| 2008/12/08 | - | - | - | - | 0 | - |
| 2008/12/01 | - | - | - | - | 0 | - |
| 2008/11/24 | - | - | - | - | 0 | - |
| 2008/11/17 | - | - | - | - | 0 | - |
| 2008/11/10 | - | - | - | - | 0 | - |
| 2008/11/03 | - | - | - | - | 0 | - |
| 2008/10/27 | - | - | - | - | 0 | - |
| 2008/10/20 | - | - | - | - | 0 | - |
| 2008/10/13 | - | - | - | - | 0 | - |
| 2008/10/06 | - | - | - | - | 0 | - |
| 2008/09/22 | - | - | - | - | 0 | - |
| 2008/09/16 | - | - | - | - | 0 | - |
| 2008/09/08 | - | - | - | - | 0 | - |
| 2008/09/01 | - | - | - | - | 0 | - |
| 2008/08/25 | 3.880 | 3.950 | 3.700 | 3.760 | 26,627,700 | 101,784,383 |
| 2008/08/18 | 4.070 | 4.220 | 3.820 | 3.920 | 81,449,000 | 326,406,867 |
| 2008/08/11 | 4.060 | 4.100 | 3.800 | 4.040 | 80,055,200 | 320,220,800 |
| 2008/08/04 | 4.440 | 4.440 | 4.020 | 4.040 | 69,496,100 | 294,315,983 |
| 2008/07/28 | 4.760 | 4.820 | 4.370 | 4.480 | 102,333,200 | 471,500,219 |
| 2008/07/21 | 4.600 | 4.810 | 4.560 | 4.710 | 96,839,500 | 452,240,465 |
| 2008/07/14 | 4.740 | 4.960 | 4.450 | 4.630 | 104,473,000 | 490,500,735 |
| 2008/07/07 | 4.600 | 5.070 | 4.400 | 4.820 | 145,798,000 | 688,531,055 |
| 2008/06/30 | 4.550 | 4.740 | 4.410 | 4.710 | 78,855,000 | 362,930,137 |
| 2008/06/23 | 4.750 | 4.970 | 4.500 | 4.570 | 124,928,400 | 586,851,159 |
| 2008/06/16 | 5.230 | 5.320 | 4.520 | 4.790 | 123,842,100 | 614,876,026 |
| 2008/06/10 | 5.650 | 5.650 | 5.200 | 5.230 | 158,510,200 | 861,106,661 |
| 2008/06/02 | 6.060 | 6.190 | 5.670 | 5.850 | 73,987,800 | 439,672,501 |
| 2008/05/26 | 6.240 | 6.300 | 5.980 | 6.070 | 83,777,400 | 515,021,566 |
| 2008/05/19 | 6.960 | 7.000 | 6.100 | 6.290 | 136,819,900 | 901,301,091 |
| 2008/05/12 | 6.570 | 7.250 | 6.470 | 7.060 | 185,956,100 | 1,271,474,833 |
| 2008/05/05 | 7.070 | 7.090 | 6.390 | 6.720 | 177,462,200 | 1,209,848,548 |
| 2008/04/28 | 6.790 | 7.000 | 6.600 | 6.930 | 100,948,000 | 689,474,840 |
| 2008/04/21 | 5.950 | 7.270 | 5.500 | 6.910 | 256,634,600 | 1,644,386,199 |
| 2008/04/14 | 7.000 | 7.000 | 5.510 | 5.550 | 159,898,400 | 1,001,763,476 |
| 2008/04/07 | 6.790 | 7.390 | 6.650 | 7.080 | 117,650,900 | 820,909,154 |
| 2008/03/31 | 8.000 | 8.100 | 6.550 | 6.870 | 107,271,800 | 791,665,884 |