日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2009/12/01 | 5.470 | 5.840 | 5.200 | 5.290 | 855,187,400 | 4,660,771,330 |
| 2009/11/02 | 4.700 | 6.040 | 4.660 | 5.480 | 1,218,741,500 | 6,361,830,630 |
| 2009/10/09 | 4.660 | 5.240 | 4.660 | 4.810 | 613,053,700 | 2,968,712,542 |
| 2009/09/01 | 4.890 | 5.740 | 4.450 | 4.610 | 733,641,400 | 3,611,349,791 |
| 2009/08/04 | 7.850 | 8.030 | 4.850 | 4.900 | 693,367,900 | 4,442,754,819 |
| 2009/07/01 | 5.550 | 7.700 | 5.500 | 7.450 | 1,611,322,800 | 10,554,164,340 |
| 2009/06/01 | 5.050 | 6.000 | 4.890 | 5.570 | 1,577,365,200 | 8,482,281,363 |
| 2009/05/04 | 4.210 | 5.280 | 4.200 | 5.040 | 1,531,143,300 | 7,169,578,502 |
| 2009/04/01 | 4.350 | 4.830 | 4.050 | 4.180 | 1,214,191,500 | 5,284,768,503 |
| 2009/03/02 | 3.880 | 4.460 | 3.820 | 4.370 | 978,469,800 | 4,043,526,448 |
| 2009/02/02 | 3.750 | 4.940 | 3.690 | 3.900 | 1,508,615,500 | 6,140,065,085 |
| 2009/01/05 | 3.260 | 3.820 | 3.250 | 3.720 | 701,402,700 | 2,463,676,983 |
| 2008/12/01 | 3.500 | 3.760 | 3.220 | 3.250 | 195,965,700 | 672,652,265 |
| 2008/11/03 | - | - | - | - | 0 | - |
| 2008/10/06 | - | - | - | - | 0 | - |
| 2008/09/01 | - | - | - | - | 0 | - |
| 2008/08/01 | 4.480 | 4.510 | 3.700 | 3.760 | 283,621,600 | 1,166,393,830 |
| 2008/07/01 | 4.620 | 5.070 | 4.400 | 4.490 | 490,470,700 | 2,278,236,401 |
| 2008/06/02 | 6.060 | 6.190 | 4.500 | 4.590 | 493,102,900 | 2,630,703,971 |
| 2008/05/05 | 7.070 | 7.250 | 5.980 | 6.070 | 584,015,600 | 3,850,122,843 |
| 2008/04/01 | 7.620 | 7.680 | 5.500 | 6.930 | 718,981,100 | 4,984,336,475 |
| 2008/03/03 | 9.210 | 9.370 | 6.990 | 7.690 | 775,415,500 | 6,447,579,882 |
| 2008/02/01 | 9.020 | 9.890 | 8.180 | 9.240 | 496,110,227 | 4,505,921,136 |
| 2008/01/02 | 8.120 | 11.050 | 7.950 | 9.070 | 1,730,348,800 | 15,655,330,768 |
| 2007/12/03 | 6.990 | 8.200 | 6.920 | 8.110 | 565,332,700 | 4,271,088,548 |
| 2007/11/01 | 8.150 | 8.160 | 6.640 | 6.950 | 427,106,900 | 3,192,624,077 |
| 2007/10/08 | 9.150 | 9.350 | 7.600 | 8.170 | 828,504,200 | 7,098,209,733 |
| 2007/09/03 | 8.570 | 10.130 | 7.710 | 8.880 | 1,838,985,600 | 16,224,450,456 |
| 2007/08/01 | 6.980 | 8.480 | 6.520 | 8.440 | 1,909,737,200 | 14,523,551,406 |
| 2007/07/02 | 6.370 | 7.120 | 5.480 | 6.960 | 1,229,198,500 | 7,968,279,276 |
| 2007/06/01 | 7.730 | 7.860 | 6.290 | 6.370 | 1,646,258,400 | 11,626,699,950 |
| 2007/05/08 | 7.980 | 9.200 | 7.130 | 7.730 | 2,198,633,000 | 17,611,050,330 |
| 2007/04/02 | 6.400 | 8.480 | 6.370 | 7.890 | 3,178,950,100 | 23,158,651,478 |
| 2007/03/01 | 6.550 | 6.950 | 5.910 | 6.390 | 1,067,605,300 | 6,886,054,185 |
| 2007/02/01 | 5.600 | 6.990 | 4.820 | 6.580 | 724,761,600 | 4,346,757,696 |
| 2007/01/04 | 4.460 | 6.370 | 4.440 | 5.690 | 1,134,317,200 | 5,943,822,128 |
| 2006/12/01 | 4.070 | 4.430 | 3.830 | 4.360 | 540,182,800 | 2,253,912,733 |
| 2006/11/01 | 4.050 | 4.350 | 3.550 | 4.070 | 508,190,300 | 2,035,302,151 |
| 2006/10/09 | 3.540 | 4.110 | 3.530 | 4.050 | 290,193,300 | 1,104,910,989 |
| 2006/09/01 | 3.600 | 3.780 | 3.400 | 3.540 | 156,636,300 | 560,757,954 |
| 2006/08/01 | 3.420 | 3.610 | 3.100 | 3.600 | 170,372,100 | 584,802,233 |
| 2006/07/03 | 3.940 | 3.960 | 3.380 | 3.420 | 247,547,500 | 909,737,062 |
| 2006/06/01 | 4.530 | 5.340 | 3.590 | 3.930 | 786,687,900 | 3,420,125,645 |
| 2006/05/08 | 2.760 | 4.500 | 2.710 | 4.500 | 729,928,800 | 2,640,517,434 |
| 2006/04/03 | 3.000 | 3.270 | 2.650 | 2.760 | 867,405,500 | 2,532,824,060 |
| 2006/03/01 | 3.336 | 3.400 | 3.027 | 3.327 | 236,432,100 | 773,724,047 |
| 2006/02/06 | 3.491 | 3.500 | 3.127 | 3.336 | 182,069,900 | 612,392,108 |
| 2006/01/04 | 2.873 | 3.491 | 2.846 | 3.482 | 189,329,500 | 600,742,503 |
| 2005/12/01 | 2.500 | 3.000 | 2.473 | 2.818 | 135,360,700 | 365,169,328 |
| 2005/11/01 | 2.591 | 2.627 | 2.436 | 2.500 | 49,658,600 | 126,058,356 |
| 2005/10/10 | 2.909 | 2.936 | 2.527 | 2.582 | 49,021,200 | 134,244,556 |
| 2005/09/01 | 3.182 | 3.182 | 2.855 | 2.909 | 135,713,700 | 411,483,938 |
| 2005/08/01 | 3.018 | 3.230 | 2.882 | 2.964 | 181,783,400 | 549,622,109 |
| 2005/07/01 | 2.946 | 3.139 | 2.800 | 3.018 | 76,051,300 | 226,309,655 |
| 2005/06/01 | 2.824 | 3.388 | 2.746 | 2.958 | 203,354,200 | 605,792,161 |
| 2005/05/09 | 2.806 | 2.958 | 2.721 | 2.824 | 50,676,600 | 143,275,417 |
| 2005/04/01 | 2.746 | 2.958 | 2.715 | 2.806 | 87,130,300 | 244,509,404 |
| 2005/03/01 | 2.836 | 2.879 | 2.588 | 2.752 | 56,571,000 | 156,348,101 |
| 2005/02/01 | 2.727 | 2.909 | 2.709 | 2.843 | 35,464,500 | 99,194,206 |
| 2005/01/04 | 2.812 | 2.909 | 2.727 | 2.727 | 19,644,100 | 54,880,704 |
| 2004/12/01 | 2.824 | 2.994 | 2.758 | 2.788 | 41,342,900 | 117,455,178 |
| 2004/11/01 | 2.830 | 2.909 | 2.721 | 2.824 | 51,751,300 | 145,990,417 |
| 2004/10/08 | 3.243 | 3.358 | 2.812 | 2.843 | 40,024,900 | 122,636,293 |
| 2004/09/01 | 3.200 | 3.412 | 3.049 | 3.243 | 103,589,200 | 334,178,759 |
| 2004/08/02 | 3.146 | 3.303 | 3.103 | 3.194 | 40,444,500 | 128,876,399 |
| 2004/07/01 | 3.194 | 3.273 | 3.097 | 3.152 | 41,027,200 | 130,425,468 |
| 2004/06/01 | 3.346 | 3.382 | 3.146 | 3.194 | 43,378,100 | 141,716,252 |
| 2004/05/10 | 3.418 | 3.473 | 3.273 | 3.358 | 35,285,700 | 119,283,308 |
| 2004/04/01 | 3.939 | 3.939 | 3.364 | 3.418 | 90,845,300 | 332,948,024 |
| 2004/03/01 | 3.933 | 4.091 | 3.818 | 3.921 | 109,628,100 | 432,016,935 |
| 2004/02/02 | 3.649 | 4.000 | 3.612 | 3.933 | 166,744,800 | 633,380,122 |
| 2004/01/02 | 3.515 | 3.764 | 3.515 | 3.612 | 88,194,500 | 317,632,491 |
| 2003/12/01 | 3.358 | 3.685 | 3.352 | 3.515 | 125,915,000 | 437,869,412 |
| 2003/11/03 | 3.212 | 3.430 | 3.182 | 3.358 | 102,890,100 | 339,074,324 |
| 2003/10/08 | 3.103 | 3.285 | 3.055 | 3.194 | 34,073,100 | 107,645,441 |
| 2003/09/01 | 3.176 | 3.267 | 3.055 | 3.097 | 18,768,500 | 59,097,314 |
| 2003/08/01 | 3.273 | 3.285 | 3.121 | 3.176 | 19,291,300 | 61,997,415 |
| 2003/07/01 | 3.333 | 3.570 | 3.255 | 3.279 | 42,206,900 | 141,783,528 |
| 2003/06/02 | 3.327 | 3.546 | 3.273 | 3.333 | 57,510,300 | 193,795,333 |
| 2003/05/12 | 3.297 | 3.509 | 3.273 | 3.327 | 52,673,600 | 176,535,570 |
| 2003/04/01 | 3.243 | 3.788 | 3.158 | 3.303 | 170,781,200 | 576,044,987 |
| 2003/03/03 | 3.303 | 3.364 | 3.121 | 3.249 | 27,611,600 | 89,993,107 |
| 2003/02/10 | 3.303 | 3.370 | 3.224 | 3.315 | 27,252,100 | 90,013,686 |
| 2003/01/02 | 3.012 | 3.394 | 3.000 | 3.285 | 51,884,900 | 164,617,816 |
| 2002/12/02 | 3.176 | 3.188 | 3.024 | 3.024 | 17,695,100 | 54,907,895 |
| 2002/11/01 | 3.261 | 3.376 | 3.036 | 3.170 | 30,476,400 | 97,852,101 |
| 2002/10/08 | 3.358 | 3.358 | 3.212 | 3.267 | 11,021,600 | 36,357,503 |
| 2002/09/02 | 3.521 | 3.552 | 3.352 | 3.358 | 11,493,000 | 39,602,004 |
| 2002/08/01 | 3.527 | 3.624 | 3.400 | 3.521 | 15,326,400 | 53,918,275 |
| 2002/07/01 | 3.855 | 3.867 | 3.515 | 3.527 | 36,019,400 | 132,947,605 |