| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2008/4/18 |
120,000 |
120,000 |
120,000 |
120,000 |
+20.00% |
1 |
| 2008/4/15 |
100,000 |
100,000 |
100,000 |
100,000 |
-4.76% |
1 |
| 2008/4/11 |
105,000 |
105,000 |
105,000 |
105,000 |
-2.78% |
1 |
| 2008/4/10 |
108,000 |
108,000 |
108,000 |
108,000 |
-1.82% |
2 |
| 2008/4/8 |
111,000 |
111,000 |
110,000 |
110,000 |
-3.51% |
3 |
| 2008/4/7 |
114,000 |
114,000 |
114,000 |
114,000 |
+0.88% |
1 |
| 2008/4/3 |
113,000 |
113,000 |
110,000 |
113,000 |
-1.74% |
3 |
| 2008/4/1 |
115,000 |
115,000 |
115,000 |
115,000 |
-3.36% |
3 |
| 2008/3/31 |
119,000 |
119,000 |
119,000 |
119,000 |
+0.00% |
2 |
| 2008/3/28 |
119,000 |
119,000 |
119,000 |
119,000 |
-14.39% |
2 |
| 2008/3/19 |
139,000 |
139,000 |
139,000 |
139,000 |
+2.96% |
1 |
| 2008/3/18 |
135,000 |
135,000 |
135,000 |
135,000 |
-1.46% |
1 |
| 2008/3/6 |
137,000 |
137,000 |
137,000 |
137,000 |
+1.48% |
30 |
| 2008/2/29 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.00% |
14 |
| 2008/2/28 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.00% |
1 |
| 2008/2/26 |
135,000 |
135,000 |
135,000 |
135,000 |
-4.26% |
1 |
| 2008/2/20 |
141,000 |
141,000 |
141,000 |
141,000 |
+0.71% |
1 |
| 2008/2/7 |
140,000 |
140,000 |
140,000 |
140,000 |
+3.70% |
3 |
| 2008/2/5 |
135,000 |
135,000 |
135,000 |
135,000 |
-3.57% |
1 |
| 2008/1/25 |
140,000 |
140,000 |
140,000 |
140,000 |
+0.00% |
1 |
| 2008/1/18 |
141,000 |
141,000 |
140,000 |
140,000 |
+0.00% |
11 |
| 2008/1/17 |
140,000 |
140,000 |
140,000 |
140,000 |
+0.00% |
1 |
| 2008/1/16 |
140,000 |
140,000 |
140,000 |
140,000 |
+0.00% |
2 |
| 2008/1/15 |
140,000 |
140,000 |
140,000 |
140,000 |
+0.00% |
3 |
| 2008/1/11 |
140,000 |
140,000 |
140,000 |
140,000 |
+0.00% |
9 |
| 2008/1/10 |
140,000 |
140,000 |
140,000 |
140,000 |
+0.00% |
1 |
| 2008/1/9 |
140,000 |
140,000 |
140,000 |
140,000 |
+3.70% |
1 |
| 2008/1/8 |
135,000 |
135,000 |
135,000 |
135,000 |
-5.59% |
7 |
| 2008/1/7 |
143,000 |
143,000 |
143,000 |
143,000 |
+2.14% |
1 |
| 2007/12/28 |
140,000 |
140,000 |
140,000 |
140,000 |
+0.00% |
1 |
| 2007/12/27 |
140,000 |
140,000 |
140,000 |
140,000 |
+0.00% |
1 |
| 2007/12/20 |
140,000 |
140,000 |
140,000 |
140,000 |
+3.70% |
1 |
| 2007/12/19 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.75% |
10 |
| 2007/12/18 |
135,000 |
135,000 |
134,000 |
134,000 |
-0.74% |
7 |
| 2007/12/12 |
135,000 |
135,000 |
135,000 |
135,000 |
-3.57% |
1 |
| 2007/12/7 |
140,000 |
140,000 |
140,000 |
140,000 |
+3.70% |
1 |
| 2007/12/6 |
135,000 |
135,000 |
135,000 |
135,000 |
-2.88% |
1 |
| 2007/12/5 |
139,000 |
139,000 |
139,000 |
139,000 |
+0.72% |
2 |
| 2007/12/4 |
139,000 |
139,000 |
138,000 |
138,000 |
-2.13% |
3 |
| 2007/12/3 |
141,000 |
141,000 |
141,000 |
141,000 |
+1.44% |
2 |
| 2007/11/30 |
136,000 |
139,000 |
136,000 |
139,000 |
-0.71% |
5 |
| 2007/11/21 |
140,000 |
140,000 |
140,000 |
140,000 |
+1.45% |
11 |
| 2007/11/20 |
138,000 |
138,000 |
136,000 |
138,000 |
+0.73% |
8 |
| 2007/11/19 |
137,000 |
137,000 |
137,000 |
137,000 |
-0.72% |
1 |
| 2007/11/16 |
138,000 |
138,000 |
138,000 |
138,000 |
+0.73% |
7 |
| 2007/11/13 |
137,000 |
137,000 |
137,000 |
137,000 |
+1.48% |
1 |
| 2007/11/12 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.00% |
3 |
| 2007/11/9 |
135,000 |
135,000 |
135,000 |
135,000 |
+3.85% |
3 |
| 2007/11/8 |
130,000 |
130,000 |
130,000 |
130,000 |
-2.26% |
2 |
| 2007/11/5 |
133,000 |
133,000 |
132,000 |
133,000 |
+0.00% |
15 |
| 2007/11/2 |
135,000 |
135,000 |
133,000 |
133,000 |
-0.75% |
4 |
| 2007/11/1 |
135,000 |
135,000 |
134,000 |
134,000 |
-0.74% |
16 |
| 2007/10/31 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.00% |
1 |
| 2007/10/29 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.75% |
1 |
| 2007/10/24 |
134,000 |
134,000 |
134,000 |
134,000 |
-1.47% |
1 |
| 2007/10/23 |
136,000 |
136,000 |
136,000 |
136,000 |
+0.00% |
1 |
| 2007/10/22 |
136,000 |
136,000 |
136,000 |
136,000 |
+0.74% |
1 |
| 2007/10/19 |
135,000 |
136,000 |
135,000 |
135,000 |
+2.27% |
7 |
| 2007/10/18 |
131,000 |
134,000 |
131,000 |
132,000 |
+0.76% |
5 |
| 2007/10/17 |
130,000 |
131,000 |
130,000 |
131,000 |
+0.77% |
2 |
| 2007/10/16 |
126,000 |
130,000 |
126,000 |
130,000 |
+0.00% |
2 |
| 2007/10/15 |
131,000 |
131,000 |
130,000 |
130,000 |
+0.00% |
3 |
| 2007/10/11 |
132,000 |
132,000 |
130,000 |
130,000 |
-0.76% |
3 |
| 2007/10/10 |
130,000 |
131,000 |
130,000 |
131,000 |
+0.77% |
7 |
| 2007/10/9 |
129,000 |
130,000 |
129,000 |
130,000 |
+2.36% |
16 |
| 2007/10/5 |
125,000 |
127,000 |
125,000 |
127,000 |
+1.60% |
3 |
| 2007/10/4 |
125,000 |
125,000 |
125,000 |
125,000 |
+0.00% |
3 |
| 2007/10/3 |
125,000 |
125,000 |
125,000 |
125,000 |
+0.00% |
1 |
| 2007/9/28 |
125,000 |
125,000 |
125,000 |
125,000 |
+0.00% |
3 |
| 2007/9/26 |
125,000 |
125,000 |
125,000 |
125,000 |
+0.00% |
2 |
| 2007/9/25 |
125,000 |
125,000 |
125,000 |
125,000 |
+0.00% |
6 |
| 2007/9/21 |
125,000 |
125,000 |
125,000 |
125,000 |
+4.17% |
10 |
| 2007/9/20 |
131,000 |
131,000 |
120,000 |
120,000 |
-4.00% |
8 |
| 2007/9/19 |
125,000 |
125,000 |
125,000 |
125,000 |
-3.10% |
10 |
| 2007/9/18 |
125,000 |
129,000 |
123,000 |
129,000 |
+3.20% |
34 |
| 2007/9/14 |
125,000 |
125,000 |
125,000 |
125,000 |
+3.31% |
10 |
| 2007/9/13 |
121,000 |
121,000 |
121,000 |
121,000 |
-3.20% |
1 |
| 2007/9/12 |
123,000 |
125,000 |
123,000 |
125,000 |
+0.81% |
2 |
| 2007/9/11 |
123,000 |
124,000 |
123,000 |
124,000 |
+3.33% |
7 |
| 2007/9/10 |
118,000 |
120,000 |
118,000 |
120,000 |
+3.45% |
23 |
| 2007/9/7 |
118,000 |
118,000 |
116,000 |
116,000 |
+3.57% |
5 |
| 2007/9/6 |
109,000 |
112,000 |
102,000 |
112,000 |
+4.67% |
20 |
| 2007/9/5 |
107,000 |
107,000 |
107,000 |
107,000 |
-1.83% |
1 |
| 2007/9/4 |
109,000 |
109,000 |
109,000 |
109,000 |
+0.00% |
7 |
| 2007/9/3 |
109,000 |
109,000 |
109,000 |
109,000 |
+0.93% |
1 |
| 2007/8/31 |
108,000 |
108,000 |
108,000 |
108,000 |
+0.93% |
2 |
| 2007/8/30 |
107,000 |
107,000 |
107,000 |
107,000 |
+4.90% |
1 |
| 2007/8/29 |
102,000 |
102,000 |
102,000 |
102,000 |
-0.97% |
10 |
| 2007/8/28 |
102,000 |
103,000 |
102,000 |
103,000 |
+0.98% |
4 |
| 2007/8/27 |
107,000 |
107,000 |
102,000 |
102,000 |
-2.86% |
16 |
| 2007/8/24 |
105,000 |
105,000 |
105,000 |
105,000 |
-0.94% |
1 |
| 2007/8/23 |
106,000 |
106,000 |
106,000 |
106,000 |
+0.95% |
1 |
| 2007/8/22 |
108,000 |
108,000 |
105,000 |
105,000 |
-11.76% |
7 |
| 2007/8/20 |
119,000 |
119,000 |
119,000 |
119,000 |
+3.48% |
2 |
| 2007/8/17 |
115,000 |
115,000 |
115,000 |
115,000 |
-1.71% |
21 |
| 2007/8/16 |
116,000 |
117,000 |
116,000 |
117,000 |
+1.74% |
11 |
| 2007/8/14 |
121,000 |
121,000 |
115,000 |
115,000 |
-8.73% |
5 |
| 2007/8/10 |
126,000 |
126,000 |
126,000 |
126,000 |
+0.00% |
3 |
| 2007/8/9 |
126,000 |
126,000 |
126,000 |
126,000 |
-0.79% |
1 |
| 2007/8/1 |
127,000 |
127,000 |
127,000 |
127,000 |
+1.60% |
1 |
| 2007/7/31 |
125,000 |
125,000 |
125,000 |
125,000 |
+0.00% |
6 |
| 2007/7/30 |
130,000 |
130,000 |
125,000 |
125,000 |
-3.10% |
8 |
| 2007/7/27 |
129,000 |
129,000 |
129,000 |
129,000 |
+0.00% |
5 |
| 2007/7/26 |
130,000 |
130,000 |
129,000 |
129,000 |
-0.77% |
8 |
| 2007/7/25 |
130,000 |
130,000 |
130,000 |
130,000 |
+0.00% |
4 |
| 2007/7/24 |
130,000 |
130,000 |
130,000 |
130,000 |
+0.00% |
5 |
| 2007/7/23 |
130,000 |
130,000 |
130,000 |
130,000 |
+0.00% |
2 |
| 2007/7/20 |
130,000 |
130,000 |
130,000 |
130,000 |
-1.52% |
15 |
| 2007/7/19 |
129,000 |
132,000 |
129,000 |
132,000 |
+2.33% |
6 |
| 2007/7/18 |
135,000 |
135,000 |
129,000 |
129,000 |
-4.44% |
6 |
| 2007/7/17 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.00% |
3 |
| 2007/7/13 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.00% |
1 |
| 2007/7/12 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.00% |
1 |
| 2007/7/11 |
135,000 |
135,000 |
135,000 |
135,000 |
+0.75% |
1 |
| 2007/7/9 |
138,000 |
138,000 |
134,000 |
134,000 |
-2.19% |
8 |
| 2007/7/6 |
137,000 |
137,000 |
137,000 |
137,000 |
+0.00% |
1 |
| 2007/7/5 |
138,000 |
138,000 |
137,000 |
137,000 |
-0.72% |
3 |
| 2007/7/4 |
136,000 |
138,000 |
136,000 |
138,000 |
+1.47% |
3 |
| 2007/6/29 |
135,000 |
136,000 |
135,000 |
136,000 |
+0.00% |
2 |
| 2007/6/28 |
138,000 |
138,000 |
136,000 |
136,000 |
-1.45% |
4 |
| 2007/6/27 |
138,000 |
138,000 |
138,000 |
138,000 |
+0.00% |
1 |
| 2007/6/26 |
137,000 |
139,000 |
137,000 |
138,000 |
-0.72% |
4 |
| 2007/6/25 |
139,000 |
139,000 |
139,000 |
139,000 |
+0.00% |
3 |
|
