日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/9/24 |
57 |
58 |
54 |
55 |
-5.17% |
4,964,500 |
2008/9/22 |
63 |
63 |
57 |
58 |
-4.92% |
5,655,000 |
2008/9/19 |
60 |
63 |
59 |
61 |
+5.17% |
7,713,500 |
2008/9/18 |
52 |
58 |
51 |
58 |
+7.41% |
4,916,500 |
2008/9/17 |
55 |
56 |
54 |
54 |
+0.00% |
2,351,500 |
2008/9/16 |
53 |
55 |
51 |
54 |
-6.90% |
4,729,000 |
2008/9/12 |
56 |
58 |
56 |
58 |
+1.75% |
4,235,000 |
2008/9/11 |
58 |
60 |
57 |
57 |
-1.72% |
2,428,500 |
2008/9/10 |
58 |
61 |
57 |
58 |
-3.33% |
2,895,500 |
2008/9/9 |
63 |
63 |
60 |
60 |
-3.23% |
2,028,500 |
2008/9/8 |
61 |
64 |
60 |
62 |
+5.08% |
5,263,500 |
2008/9/5 |
55 |
60 |
54 |
59 |
-1.67% |
6,537,500 |
2008/9/4 |
66 |
67 |
60 |
60 |
-10.45% |
5,722,000 |
2008/9/3 |
70 |
71 |
67 |
67 |
-5.63% |
5,930,500 |
2008/9/2 |
73 |
74 |
71 |
71 |
-4.05% |
2,331,000 |
2008/9/1 |
74 |
75 |
72 |
74 |
-1.33% |
2,312,500 |
2008/8/29 |
73 |
75 |
73 |
75 |
+4.17% |
4,381,500 |
2008/8/28 |
73 |
74 |
72 |
72 |
+1.41% |
4,614,500 |
2008/8/27 |
74 |
74 |
71 |
71 |
-5.33% |
4,199,500 |
2008/8/26 |
75 |
77 |
74 |
75 |
-2.60% |
4,202,500 |
2008/8/25 |
79 |
80 |
77 |
77 |
-2.53% |
2,697,500 |
2008/8/22 |
81 |
82 |
79 |
79 |
+0.00% |
3,659,500 |
2008/8/21 |
80 |
81 |
79 |
79 |
-1.25% |
2,083,500 |
2008/8/20 |
79 |
80 |
78 |
80 |
+0.00% |
1,609,500 |
2008/8/19 |
80 |
82 |
79 |
80 |
-2.44% |
2,181,500 |
2008/8/18 |
79 |
82 |
78 |
82 |
+3.80% |
3,266,000 |
2008/8/15 |
78 |
79 |
78 |
79 |
-1.25% |
1,316,500 |
2008/8/14 |
79 |
80 |
76 |
80 |
+0.00% |
3,471,500 |
2008/8/13 |
81 |
82 |
79 |
80 |
-1.23% |
2,103,500 |
2008/8/12 |
83 |
84 |
81 |
81 |
-2.41% |
2,369,500 |
2008/8/11 |
82 |
83 |
81 |
83 |
+2.47% |
2,021,000 |
2008/8/8 |
82 |
83 |
81 |
81 |
-2.41% |
4,268,500 |
2008/8/7 |
83 |
84 |
82 |
83 |
+0.00% |
2,048,500 |
2008/8/6 |
84 |
86 |
82 |
83 |
+2.47% |
6,291,500 |
2008/8/5 |
82 |
84 |
80 |
81 |
-3.57% |
6,119,500 |
2008/8/4 |
91 |
92 |
84 |
84 |
-9.68% |
8,769,500 |
2008/8/1 |
97 |
97 |
93 |
93 |
-4.12% |
5,013,000 |
2008/7/31 |
94 |
100 |
94 |
97 |
+6.59% |
21,166,500 |
2008/7/30 |
90 |
92 |
90 |
91 |
+1.11% |
3,233,500 |
2008/7/29 |
89 |
93 |
88 |
90 |
-1.10% |
10,828,500 |
2008/7/28 |
90 |
91 |
89 |
91 |
+3.41% |
4,278,000 |
2008/7/25 |
90 |
90 |
88 |
88 |
-3.30% |
2,486,000 |
2008/7/24 |
90 |
92 |
90 |
91 |
+1.11% |
2,763,500 |
2008/7/23 |
87 |
92 |
86 |
90 |
+4.65% |
6,389,500 |
2008/7/22 |
88 |
89 |
84 |
86 |
-1.15% |
5,126,500 |
2008/7/18 |
92 |
92 |
87 |
87 |
-5.43% |
5,278,500 |
2008/7/17 |
96 |
96 |
90 |
92 |
-1.08% |
5,918,000 |
2008/7/16 |
96 |
96 |
92 |
93 |
-3.12% |
4,877,500 |
2008/7/15 |
98 |
103 |
96 |
96 |
-3.03% |
6,889,500 |
2008/7/14 |
95 |
101 |
93 |
99 |
+5.32% |
8,635,500 |
2008/7/11 |
94 |
96 |
93 |
94 |
+1.08% |
4,284,000 |
2008/7/10 |
93 |
95 |
92 |
93 |
-2.11% |
4,661,000 |
2008/7/9 |
97 |
99 |
95 |
95 |
+0.00% |
4,014,500 |
2008/7/8 |
102 |
102 |
95 |
95 |
-6.86% |
6,838,000 |
2008/7/7 |
99 |
103 |
99 |
102 |
+2.00% |
4,927,000 |
2008/7/4 |
98 |
102 |
97 |
100 |
+2.04% |
6,192,500 |
2008/7/3 |
96 |
99 |
95 |
98 |
-2.00% |
8,182,500 |
2008/7/2 |
104 |
105 |
100 |
100 |
-4.76% |
6,412,500 |
2008/7/1 |
105 |
107 |
103 |
105 |
+0.00% |
5,062,500 |
2008/6/30 |
109 |
111 |
105 |
105 |
-3.67% |
6,378,000 |
2008/6/27 |
106 |
111 |
103 |
109 |
-1.80% |
10,841,500 |
2008/6/26 |
115 |
116 |
111 |
111 |
-4.31% |
4,951,500 |
2008/6/25 |
117 |
117 |
114 |
116 |
-0.85% |
4,623,000 |
2008/6/24 |
117 |
118 |
115 |
117 |
-0.85% |
5,523,000 |
2008/6/23 |
114 |
118 |
112 |
118 |
+0.00% |
18,401,500 |
2008/6/20 |
123 |
123 |
117 |
118 |
-4.07% |
9,353,500 |
2008/6/19 |
126 |
128 |
122 |
123 |
-2.38% |
8,695,000 |
2008/6/18 |
125 |
127 |
121 |
126 |
+1.61% |
13,087,500 |
2008/6/17 |
125 |
131 |
123 |
124 |
-0.80% |
26,487,500 |
2008/6/16 |
123 |
126 |
117 |
125 |
+0.00% |
16,760,000 |
2008/6/13 |
129 |
130 |
123 |
125 |
-1.57% |
9,760,500 |
2008/6/12 |
130 |
134 |
124 |
127 |
-1.55% |
19,089,000 |
2008/6/11 |
128 |
130 |
122 |
129 |
-0.77% |
22,260,500 |
2008/6/10 |
136 |
138 |
127 |
130 |
-5.11% |
18,510,000 |
2008/6/9 |
133 |
140 |
133 |
137 |
+3.01% |
32,950,000 |
2008/6/6 |
138 |
140 |
128 |
133 |
+1.53% |
38,128,000 |
2008/6/5 |
147 |
151 |
131 |
131 |
-9.66% |
78,985,500 |
2008/6/4 |
133 |
147 |
132 |
145 |
+9.02% |
50,984,500 |
2008/6/3 |
127 |
134 |
126 |
133 |
+3.91% |
28,931,000 |
2008/6/2 |
127 |
128 |
125 |
128 |
+3.23% |
15,671,000 |
2008/5/30 |
122 |
127 |
121 |
124 |
+0.00% |
35,958,500 |
2008/5/29 |
121 |
125 |
119 |
124 |
+5.08% |
32,559,500 |
2008/5/28 |
120 |
122 |
117 |
118 |
-4.07% |
29,668,500 |
2008/5/27 |
116 |
123 |
114 |
123 |
+5.13% |
28,689,000 |
2008/5/26 |
117 |
121 |
115 |
117 |
+3.54% |
45,199,500 |
2008/5/23 |
109 |
113 |
107 |
113 |
+4.63% |
26,474,500 |
2008/5/22 |
107 |
109 |
104 |
108 |
+1.89% |
21,766,000 |
2008/5/21 |
99 |
108 |
98 |
106 |
+6.00% |
28,750,500 |
2008/5/20 |
102 |
103 |
99 |
100 |
-1.96% |
14,488,500 |
2008/5/19 |
97 |
103 |
95 |
102 |
+12.09% |
41,844,500 |
2008/5/16 |
92 |
93 |
89 |
91 |
+0.00% |
6,286,000 |
2008/5/15 |
93 |
96 |
91 |
91 |
-4.21% |
12,784,000 |
2008/5/14 |
90 |
95 |
90 |
95 |
+4.40% |
13,987,000 |
2008/5/13 |
92 |
92 |
89 |
91 |
-1.09% |
6,313,500 |
2008/5/12 |
92 |
94 |
90 |
92 |
+3.37% |
14,401,000 |
2008/5/9 |
90 |
92 |
87 |
89 |
+0.00% |
13,608,500 |
2008/5/8 |
89 |
90 |
86 |
89 |
-2.20% |
8,258,500 |
2008/5/7 |
87 |
91 |
86 |
91 |
+9.64% |
19,604,500 |
2008/5/2 |
84 |
85 |
83 |
83 |
+0.00% |
1,873,000 |
2008/5/1 |
84 |
85 |
83 |
83 |
-1.19% |
2,081,000 |
2008/4/30 |
83 |
86 |
83 |
84 |
+0.00% |
4,648,000 |
2008/4/28 |
83 |
84 |
82 |
84 |
+1.20% |
3,201,000 |
2008/4/25 |
83 |
84 |
83 |
83 |
-1.19% |
977,000 |
2008/4/24 |
84 |
84 |
83 |
84 |
+1.20% |
1,363,000 |
2008/4/23 |
82 |
85 |
82 |
83 |
-1.19% |
3,327,500 |
2008/4/22 |
84 |
84 |
83 |
84 |
+0.00% |
1,635,500 |
2008/4/21 |
85 |
86 |
84 |
84 |
-1.18% |
4,350,000 |
2008/4/18 |
85 |
85 |
83 |
85 |
+2.41% |
2,206,000 |
2008/4/17 |
84 |
85 |
83 |
83 |
+0.00% |
3,671,500 |
2008/4/16 |
83 |
86 |
82 |
83 |
+1.22% |
8,642,000 |
2008/4/15 |
83 |
84 |
81 |
82 |
-1.20% |
2,622,000 |
2008/4/14 |
83 |
84 |
82 |
83 |
-2.35% |
5,109,000 |
2008/4/11 |
84 |
85 |
83 |
85 |
+2.41% |
3,400,000 |
2008/4/10 |
84 |
86 |
83 |
83 |
-3.49% |
4,601,000 |
2008/4/9 |
86 |
89 |
83 |
86 |
+0.00% |
6,273,000 |
2008/4/8 |
88 |
89 |
85 |
86 |
-4.44% |
9,638,500 |
2008/4/7 |
89 |
92 |
87 |
90 |
+7.14% |
17,945,500 |
2008/4/4 |
85 |
87 |
82 |
84 |
-1.18% |
8,735,000 |
2008/4/3 |
82 |
87 |
81 |
85 |
+8.97% |
22,960,000 |
2008/4/2 |
77 |
78 |
76 |
78 |
+2.63% |
1,430,000 |
2008/4/1 |
77 |
78 |
75 |
76 |
-2.56% |
1,687,000 |
2008/3/31 |
79 |
79 |
76 |
78 |
-1.27% |
2,181,000 |
2008/3/28 |
77 |
79 |
75 |
79 |
+2.60% |
3,242,000 |
|