| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2008/11/21 |
1,980 |
2,065 |
1,980 |
2,035 |
+0.25% |
2,965,000 |
| 2008/11/20 |
2,100 |
2,120 |
2,020 |
2,030 |
-8.14% |
3,614,000 |
| 2008/11/19 |
2,115 |
2,225 |
2,105 |
2,210 |
+6.51% |
3,710,000 |
| 2008/11/18 |
2,035 |
2,100 |
2,020 |
2,075 |
+0.00% |
2,310,000 |
| 2008/11/17 |
1,990 |
2,145 |
1,965 |
2,075 |
+2.22% |
2,667,000 |
| 2008/11/14 |
2,130 |
2,140 |
2,005 |
2,030 |
-0.98% |
3,961,000 |
| 2008/11/13 |
2,030 |
2,110 |
2,020 |
2,050 |
-4.65% |
3,195,000 |
| 2008/11/12 |
2,105 |
2,165 |
2,060 |
2,150 |
+2.14% |
3,107,000 |
| 2008/11/11 |
2,005 |
2,150 |
1,990 |
2,105 |
+2.93% |
3,377,000 |
| 2008/11/10 |
2,125 |
2,125 |
2,010 |
2,045 |
+10.36% |
3,959,000 |
| 2008/11/7 |
1,767 |
1,910 |
1,757 |
1,853 |
+4.93% |
4,172,000 |
| 2008/11/6 |
1,753 |
1,852 |
1,729 |
1,766 |
-4.02% |
2,448,000 |
| 2008/11/5 |
1,865 |
1,895 |
1,765 |
1,840 |
-1.02% |
3,463,000 |
| 2008/11/4 |
1,799 |
1,859 |
1,748 |
1,859 |
+12.26% |
2,762,000 |
| 2008/10/31 |
1,609 |
1,712 |
1,609 |
1,656 |
-5.86% |
3,647,000 |
| 2008/10/30 |
1,666 |
1,769 |
1,655 |
1,759 |
+3.71% |
2,644,000 |
| 2008/10/29 |
1,613 |
1,696 |
1,570 |
1,696 |
+5.60% |
4,738,000 |
| 2008/10/28 |
1,430 |
1,606 |
1,411 |
1,606 |
+10.76% |
3,704,000 |
| 2008/10/27 |
1,533 |
1,612 |
1,447 |
1,450 |
-5.35% |
4,140,000 |
| 2008/10/24 |
1,732 |
1,732 |
1,511 |
1,532 |
-11.50% |
3,721,000 |
| 2008/10/23 |
1,700 |
1,750 |
1,652 |
1,731 |
-3.94% |
4,429,000 |
| 2008/10/22 |
1,897 |
1,897 |
1,798 |
1,802 |
-4.96% |
2,590,000 |
| 2008/10/21 |
1,956 |
1,968 |
1,846 |
1,896 |
-2.42% |
3,552,000 |
| 2008/10/20 |
1,861 |
1,960 |
1,807 |
1,943 |
+6.12% |
3,212,000 |
| 2008/10/17 |
1,816 |
1,835 |
1,750 |
1,831 |
+4.27% |
3,242,000 |
| 2008/10/16 |
1,781 |
1,860 |
1,742 |
1,756 |
-7.63% |
3,491,000 |
| 2008/10/15 |
1,760 |
1,999 |
1,760 |
1,901 |
+3.26% |
2,899,000 |
| 2008/10/14 |
1,880 |
1,945 |
1,820 |
1,841 |
+6.42% |
3,221,000 |
| 2008/10/10 |
1,682 |
1,792 |
1,653 |
1,730 |
-11.37% |
5,813,000 |
| 2008/10/9 |
1,990 |
2,035 |
1,952 |
1,952 |
-3.84% |
5,954,000 |
| 2008/10/8 |
2,150 |
2,185 |
2,020 |
2,030 |
-6.88% |
3,533,000 |
| 2008/10/7 |
2,325 |
2,330 |
2,180 |
2,180 |
-6.03% |
3,242,000 |
| 2008/10/6 |
2,395 |
2,410 |
2,310 |
2,320 |
-1.49% |
2,467,000 |
| 2008/10/3 |
2,390 |
2,410 |
2,310 |
2,355 |
+0.21% |
2,559,000 |
| 2008/10/2 |
2,235 |
2,400 |
2,230 |
2,350 |
+6.33% |
4,080,000 |
| 2008/10/1 |
2,195 |
2,210 |
2,140 |
2,210 |
+4.00% |
2,933,000 |
| 2008/9/30 |
2,135 |
2,155 |
2,070 |
2,125 |
-4.06% |
3,250,000 |
| 2008/9/29 |
2,275 |
2,300 |
2,190 |
2,215 |
-1.77% |
3,440,000 |
| 2008/9/26 |
2,240 |
2,265 |
2,205 |
2,255 |
+1.12% |
1,634,000 |
| 2008/9/25 |
2,250 |
2,260 |
2,170 |
2,230 |
-1.98% |
1,726,000 |
| 2008/9/24 |
2,075 |
2,280 |
2,075 |
2,275 |
+7.57% |
3,573,000 |
| 2008/9/22 |
2,165 |
2,175 |
2,110 |
2,115 |
-1.40% |
1,899,000 |
| 2008/9/19 |
2,185 |
2,220 |
2,115 |
2,145 |
-1.38% |
2,194,000 |
| 2008/9/18 |
2,175 |
2,210 |
2,125 |
2,175 |
+0.23% |
2,470,000 |
| 2008/9/17 |
2,180 |
2,190 |
2,135 |
2,170 |
+1.40% |
2,278,000 |
| 2008/9/16 |
2,190 |
2,215 |
2,120 |
2,140 |
-2.28% |
2,539,000 |
| 2008/9/12 |
2,225 |
2,230 |
2,170 |
2,190 |
+0.00% |
4,182,000 |
| 2008/9/11 |
2,200 |
2,235 |
2,180 |
2,190 |
-1.57% |
2,180,000 |
| 2008/9/10 |
2,200 |
2,235 |
2,200 |
2,225 |
-1.98% |
3,144,000 |
| 2008/9/9 |
2,270 |
2,300 |
2,250 |
2,270 |
-1.09% |
2,603,000 |
| 2008/9/8 |
2,305 |
2,360 |
2,285 |
2,295 |
-1.92% |
2,979,000 |
| 2008/9/5 |
2,295 |
2,365 |
2,295 |
2,340 |
-2.30% |
2,816,000 |
| 2008/9/4 |
2,360 |
2,420 |
2,335 |
2,395 |
-0.21% |
2,206,000 |
| 2008/9/3 |
2,390 |
2,410 |
2,355 |
2,400 |
+0.42% |
2,251,000 |
| 2008/9/2 |
2,410 |
2,460 |
2,370 |
2,390 |
-2.85% |
4,682,000 |
| 2008/9/1 |
2,480 |
2,520 |
2,435 |
2,460 |
-0.61% |
4,239,000 |
| 2008/8/29 |
2,490 |
2,500 |
2,460 |
2,475 |
-0.80% |
2,321,000 |
| 2008/8/28 |
2,480 |
2,495 |
2,455 |
2,495 |
+2.25% |
2,107,000 |
| 2008/8/27 |
2,395 |
2,455 |
2,395 |
2,440 |
+0.83% |
1,529,000 |
| 2008/8/26 |
2,440 |
2,445 |
2,415 |
2,420 |
-1.83% |
1,508,000 |
| 2008/8/25 |
2,440 |
2,470 |
2,420 |
2,465 |
+1.23% |
2,064,000 |
| 2008/8/22 |
2,355 |
2,445 |
2,340 |
2,435 |
+5.18% |
3,634,000 |
| 2008/8/21 |
2,360 |
2,365 |
2,315 |
2,315 |
-3.14% |
2,379,000 |
| 2008/8/20 |
2,350 |
2,400 |
2,335 |
2,390 |
+1.27% |
2,029,000 |
| 2008/8/19 |
2,305 |
2,360 |
2,270 |
2,360 |
+1.51% |
2,541,000 |
| 2008/8/18 |
2,255 |
2,365 |
2,255 |
2,325 |
-0.43% |
3,979,000 |
| 2008/8/15 |
2,400 |
2,405 |
2,335 |
2,335 |
-4.30% |
4,114,000 |
| 2008/8/14 |
2,345 |
2,455 |
2,345 |
2,440 |
+2.74% |
2,395,000 |
| 2008/8/13 |
2,390 |
2,430 |
2,360 |
2,375 |
-0.63% |
3,621,000 |
| 2008/8/12 |
2,340 |
2,425 |
2,315 |
2,390 |
+2.80% |
3,951,000 |
| 2008/8/11 |
2,350 |
2,355 |
2,285 |
2,325 |
+0.65% |
2,589,000 |
| 2008/8/8 |
2,250 |
2,325 |
2,235 |
2,310 |
+2.67% |
4,398,000 |
| 2008/8/7 |
2,185 |
2,260 |
2,175 |
2,250 |
+3.93% |
3,623,000 |
| 2008/8/6 |
2,200 |
2,205 |
2,145 |
2,165 |
+0.23% |
2,215,000 |
| 2008/8/5 |
2,195 |
2,235 |
2,155 |
2,160 |
-1.37% |
2,128,000 |
| 2008/8/4 |
2,185 |
2,205 |
2,150 |
2,190 |
+1.62% |
1,888,000 |
| 2008/8/1 |
2,075 |
2,160 |
2,070 |
2,155 |
+1.89% |
2,793,000 |
| 2008/7/31 |
2,050 |
2,125 |
2,025 |
2,115 |
+3.68% |
3,493,000 |
| 2008/7/30 |
2,025 |
2,050 |
2,005 |
2,040 |
+0.99% |
2,720,000 |
| 2008/7/29 |
1,995 |
2,020 |
1,971 |
2,020 |
-0.98% |
2,562,000 |
| 2008/7/28 |
2,115 |
2,120 |
2,035 |
2,040 |
-3.32% |
2,446,000 |
| 2008/7/25 |
2,070 |
2,120 |
2,060 |
2,110 |
+0.96% |
1,153,000 |
| 2008/7/24 |
2,050 |
2,095 |
2,030 |
2,090 |
+1.95% |
2,171,000 |
| 2008/7/23 |
2,055 |
2,080 |
2,025 |
2,050 |
-2.38% |
2,662,000 |
| 2008/7/22 |
2,100 |
2,105 |
2,065 |
2,100 |
+4.74% |
1,732,000 |
| 2008/7/18 |
2,050 |
2,050 |
2,005 |
2,005 |
-0.99% |
1,066,000 |
| 2008/7/17 |
2,035 |
2,035 |
2,005 |
2,025 |
+0.25% |
1,128,000 |
| 2008/7/16 |
2,000 |
2,025 |
1,981 |
2,020 |
+1.05% |
2,747,000 |
| 2008/7/15 |
2,000 |
2,015 |
1,984 |
1,999 |
-1.77% |
3,136,000 |
| 2008/7/14 |
2,080 |
2,080 |
2,030 |
2,035 |
-1.45% |
2,022,000 |
| 2008/7/11 |
2,095 |
2,095 |
2,055 |
2,065 |
-2.13% |
3,342,000 |
| 2008/7/10 |
2,100 |
2,150 |
2,100 |
2,110 |
-1.17% |
1,806,000 |
| 2008/7/9 |
2,155 |
2,185 |
2,135 |
2,135 |
+1.91% |
1,909,000 |
| 2008/7/8 |
2,115 |
2,125 |
2,090 |
2,095 |
-1.41% |
1,150,000 |
| 2008/7/7 |
2,105 |
2,135 |
2,095 |
2,125 |
+1.67% |
939,000 |
| 2008/7/4 |
2,120 |
2,125 |
2,065 |
2,090 |
-2.34% |
1,484,000 |
| 2008/7/3 |
2,115 |
2,165 |
2,115 |
2,140 |
+0.00% |
1,361,000 |
| 2008/7/2 |
2,135 |
2,150 |
2,100 |
2,140 |
+1.66% |
1,640,000 |
| 2008/7/1 |
2,070 |
2,120 |
2,065 |
2,105 |
+0.48% |
1,402,000 |
| 2008/6/30 |
2,045 |
2,100 |
2,045 |
2,095 |
+0.48% |
1,746,000 |
| 2008/6/27 |
2,085 |
2,125 |
2,065 |
2,085 |
-2.34% |
2,015,000 |
| 2008/6/26 |
2,160 |
2,175 |
2,135 |
2,135 |
-0.47% |
1,657,000 |
| 2008/6/25 |
2,085 |
2,145 |
2,080 |
2,145 |
+4.13% |
2,265,000 |
| 2008/6/24 |
2,070 |
2,080 |
2,045 |
2,060 |
+0.73% |
1,533,000 |
| 2008/6/23 |
2,005 |
2,070 |
2,000 |
2,045 |
+0.25% |
1,288,000 |
| 2008/6/20 |
2,025 |
2,060 |
2,020 |
2,040 |
+0.00% |
1,596,000 |
| 2008/6/19 |
2,065 |
2,070 |
2,025 |
2,040 |
-0.73% |
1,729,000 |
| 2008/6/18 |
2,020 |
2,065 |
2,020 |
2,055 |
+1.23% |
969,000 |
| 2008/6/17 |
2,035 |
2,055 |
2,015 |
2,030 |
-0.98% |
1,964,000 |
| 2008/6/16 |
2,065 |
2,070 |
2,025 |
2,050 |
-0.73% |
1,988,000 |
| 2008/6/13 |
2,160 |
2,160 |
2,040 |
2,065 |
-2.82% |
7,782,000 |
| 2008/6/12 |
2,155 |
2,160 |
2,100 |
2,125 |
+0.47% |
1,643,000 |
| 2008/6/11 |
2,160 |
2,190 |
2,100 |
2,115 |
-1.17% |
2,866,000 |
| 2008/6/10 |
2,165 |
2,180 |
2,130 |
2,140 |
-0.23% |
1,965,000 |
| 2008/6/9 |
2,130 |
2,170 |
2,110 |
2,145 |
-0.92% |
1,122,000 |
| 2008/6/6 |
2,060 |
2,180 |
2,060 |
2,165 |
+1.17% |
3,897,000 |
| 2008/6/5 |
2,120 |
2,145 |
2,100 |
2,140 |
+1.42% |
1,391,000 |
| 2008/6/4 |
2,100 |
2,125 |
2,095 |
2,110 |
+0.72% |
1,640,000 |
| 2008/6/3 |
2,100 |
2,120 |
2,080 |
2,095 |
-0.95% |
1,451,000 |
| 2008/6/2 |
2,120 |
2,130 |
2,090 |
2,115 |
-0.47% |
1,241,000 |
| 2008/5/30 |
2,120 |
2,130 |
2,080 |
2,125 |
+1.19% |
1,535,000 |
| 2008/5/29 |
2,100 |
2,150 |
2,090 |
2,100 |
+0.96% |
2,462,000 |
| 2008/5/28 |
2,090 |
2,090 |
2,060 |
2,080 |
+1.96% |
2,045,000 |
|
