日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/8/25 |
2,290 |
2,300 |
2,210 |
2,295 |
+0.44% |
12,900 |
2008/8/22 |
2,260 |
2,300 |
2,250 |
2,285 |
-0.65% |
7,300 |
2008/8/21 |
2,330 |
2,330 |
2,295 |
2,300 |
-2.34% |
6,400 |
2008/8/20 |
2,345 |
2,355 |
2,300 |
2,355 |
+0.21% |
4,700 |
2008/8/19 |
2,290 |
2,360 |
2,285 |
2,350 |
+0.21% |
9,000 |
2008/8/18 |
2,300 |
2,370 |
2,300 |
2,345 |
-1.05% |
3,100 |
2008/8/15 |
2,355 |
2,370 |
2,320 |
2,370 |
+0.85% |
2,300 |
2008/8/14 |
2,350 |
2,360 |
2,310 |
2,350 |
-0.42% |
2,700 |
2008/8/13 |
2,365 |
2,370 |
2,355 |
2,360 |
-2.88% |
2,500 |
2008/8/12 |
2,510 |
2,510 |
2,390 |
2,430 |
-2.99% |
10,700 |
2008/8/11 |
2,505 |
2,545 |
2,500 |
2,505 |
+0.20% |
1,800 |
2008/8/8 |
2,515 |
2,545 |
2,495 |
2,500 |
-5.66% |
2,200 |
2008/8/7 |
2,600 |
2,650 |
2,585 |
2,650 |
+1.92% |
1,500 |
2008/8/6 |
2,640 |
2,640 |
2,565 |
2,600 |
+0.00% |
2,200 |
2008/8/5 |
2,555 |
2,640 |
2,555 |
2,600 |
+0.00% |
6,900 |
2008/8/4 |
2,575 |
2,600 |
2,470 |
2,600 |
+4.21% |
1,200 |
2008/8/1 |
2,400 |
2,550 |
2,400 |
2,495 |
+3.10% |
4,700 |
2008/7/31 |
2,635 |
2,635 |
2,415 |
2,420 |
-9.70% |
6,200 |
2008/7/30 |
2,640 |
2,680 |
2,600 |
2,680 |
+1.52% |
1,500 |
2008/7/29 |
2,670 |
2,670 |
2,620 |
2,640 |
-1.31% |
4,000 |
2008/7/28 |
2,640 |
2,680 |
2,630 |
2,675 |
-0.19% |
2,400 |
2008/7/25 |
2,620 |
2,680 |
2,580 |
2,680 |
+2.29% |
10,800 |
2008/7/24 |
2,600 |
2,620 |
2,600 |
2,620 |
+0.77% |
2,300 |
2008/7/23 |
2,520 |
2,600 |
2,515 |
2,600 |
+4.42% |
2,000 |
2008/7/22 |
2,485 |
2,510 |
2,480 |
2,490 |
-0.40% |
6,100 |
2008/7/18 |
2,470 |
2,605 |
2,415 |
2,500 |
+4.17% |
9,500 |
2008/7/17 |
2,370 |
2,400 |
2,340 |
2,400 |
+6.67% |
10,900 |
2008/7/16 |
2,180 |
2,250 |
2,130 |
2,250 |
+2.51% |
10,300 |
2008/7/15 |
2,200 |
2,200 |
2,170 |
2,195 |
-1.13% |
1,700 |
2008/7/14 |
2,180 |
2,260 |
2,180 |
2,220 |
+0.68% |
5,700 |
2008/7/11 |
2,185 |
2,220 |
2,175 |
2,205 |
+0.92% |
5,100 |
2008/7/10 |
2,305 |
2,305 |
2,185 |
2,185 |
-5.00% |
8,100 |
2008/7/9 |
2,355 |
2,360 |
2,300 |
2,300 |
-2.34% |
1,800 |
2008/7/8 |
2,350 |
2,440 |
2,335 |
2,355 |
-0.63% |
3,800 |
2008/7/7 |
2,355 |
2,400 |
2,355 |
2,370 |
+0.85% |
2,500 |
2008/7/4 |
2,365 |
2,385 |
2,350 |
2,350 |
-1.67% |
5,600 |
2008/7/3 |
2,350 |
2,390 |
2,350 |
2,390 |
+1.49% |
1,500 |
2008/7/2 |
2,380 |
2,380 |
2,340 |
2,355 |
-1.88% |
5,700 |
2008/7/1 |
2,405 |
2,435 |
2,395 |
2,400 |
-0.62% |
5,400 |
2008/6/30 |
2,450 |
2,450 |
2,410 |
2,415 |
-3.59% |
5,900 |
2008/6/27 |
2,490 |
2,540 |
2,490 |
2,505 |
-4.02% |
6,800 |
2008/6/26 |
2,460 |
2,635 |
2,440 |
2,610 |
+5.03% |
19,800 |
2008/6/25 |
2,540 |
2,540 |
2,475 |
2,485 |
-2.17% |
10,600 |
2008/6/24 |
2,545 |
2,545 |
2,540 |
2,540 |
-0.20% |
2,800 |
2008/6/23 |
2,545 |
2,550 |
2,520 |
2,545 |
-0.20% |
13,500 |
2008/6/20 |
2,610 |
2,615 |
2,550 |
2,550 |
-5.03% |
14,000 |
2008/6/19 |
2,700 |
2,710 |
2,670 |
2,685 |
-1.29% |
6,000 |
2008/6/18 |
2,740 |
2,750 |
2,710 |
2,720 |
-1.27% |
4,200 |
2008/6/17 |
2,730 |
2,780 |
2,720 |
2,755 |
-0.18% |
4,200 |
2008/6/16 |
2,745 |
2,785 |
2,745 |
2,760 |
-1.43% |
900 |
2008/6/13 |
2,725 |
2,800 |
2,725 |
2,800 |
+2.75% |
2,700 |
2008/6/12 |
2,745 |
2,750 |
2,720 |
2,725 |
-0.18% |
1,000 |
2008/6/11 |
2,755 |
2,755 |
2,720 |
2,730 |
+0.55% |
1,000 |
2008/6/10 |
2,760 |
2,760 |
2,710 |
2,715 |
-2.16% |
1,700 |
2008/6/9 |
2,775 |
2,775 |
2,755 |
2,775 |
+0.73% |
1,700 |
2008/6/6 |
2,790 |
2,790 |
2,750 |
2,755 |
+0.18% |
2,400 |
2008/6/5 |
2,790 |
2,790 |
2,750 |
2,750 |
-0.18% |
3,000 |
2008/6/4 |
2,825 |
2,825 |
2,755 |
2,755 |
-1.43% |
5,300 |
2008/6/3 |
2,855 |
2,855 |
2,795 |
2,795 |
-1.58% |
2,700 |
2008/6/2 |
2,890 |
2,890 |
2,830 |
2,840 |
-6.58% |
3,000 |
2008/5/30 |
2,770 |
3,040 |
2,745 |
3,040 |
+9.16% |
18,500 |
2008/5/29 |
2,800 |
2,805 |
2,775 |
2,785 |
-0.54% |
5,400 |
2008/5/28 |
2,815 |
2,815 |
2,795 |
2,800 |
-1.41% |
3,000 |
2008/5/27 |
2,850 |
2,850 |
2,805 |
2,840 |
-0.87% |
800 |
2008/5/26 |
2,860 |
2,900 |
2,845 |
2,865 |
+0.70% |
10,300 |
2008/5/23 |
2,900 |
2,910 |
2,835 |
2,845 |
-1.22% |
11,300 |
2008/5/22 |
2,790 |
2,910 |
2,790 |
2,880 |
+2.86% |
4,500 |
2008/5/21 |
2,850 |
2,850 |
2,800 |
2,800 |
-2.27% |
7,100 |
2008/5/20 |
2,840 |
2,875 |
2,835 |
2,865 |
+1.06% |
7,300 |
2008/5/19 |
2,800 |
2,835 |
2,790 |
2,835 |
+1.25% |
3,800 |
2008/5/16 |
2,790 |
2,815 |
2,790 |
2,800 |
-1.06% |
1,900 |
2008/5/15 |
2,785 |
2,835 |
2,785 |
2,830 |
+1.62% |
4,400 |
2008/5/14 |
2,800 |
2,800 |
2,780 |
2,785 |
-0.54% |
3,300 |
2008/5/13 |
2,790 |
2,800 |
2,790 |
2,800 |
+0.18% |
2,300 |
2008/5/12 |
2,750 |
2,795 |
2,750 |
2,795 |
+2.19% |
4,900 |
2008/5/9 |
2,800 |
2,800 |
2,730 |
2,735 |
-2.32% |
3,400 |
2008/5/8 |
2,805 |
2,820 |
2,735 |
2,800 |
+0.00% |
5,200 |
2008/5/7 |
2,735 |
2,830 |
2,735 |
2,800 |
+2.75% |
1,900 |
2008/5/2 |
2,795 |
2,825 |
2,710 |
2,725 |
-2.68% |
17,300 |
2008/5/1 |
2,800 |
2,825 |
2,780 |
2,800 |
+0.90% |
7,500 |
2008/4/30 |
2,805 |
2,805 |
2,760 |
2,775 |
-0.89% |
4,700 |
2008/4/28 |
2,820 |
2,830 |
2,800 |
2,800 |
-0.71% |
6,000 |
2008/4/25 |
2,740 |
2,820 |
2,740 |
2,820 |
+3.30% |
7,100 |
2008/4/24 |
2,750 |
2,750 |
2,710 |
2,730 |
+1.11% |
4,000 |
2008/4/23 |
2,760 |
2,835 |
2,700 |
2,700 |
-2.35% |
11,200 |
2008/4/22 |
2,755 |
2,775 |
2,755 |
2,765 |
+0.55% |
5,900 |
2008/4/21 |
2,780 |
2,790 |
2,750 |
2,750 |
-3.00% |
9,500 |
2008/4/18 |
2,900 |
2,900 |
2,830 |
2,835 |
-6.13% |
12,100 |
2008/4/17 |
2,920 |
3,040 |
2,910 |
3,020 |
+4.32% |
8,100 |
2008/4/16 |
2,960 |
2,960 |
2,890 |
2,895 |
-2.03% |
4,500 |
2008/4/15 |
2,955 |
2,960 |
2,955 |
2,955 |
+0.51% |
3,700 |
2008/4/14 |
2,935 |
2,940 |
2,905 |
2,940 |
+0.00% |
2,300 |
2008/4/11 |
2,900 |
2,960 |
2,900 |
2,940 |
-0.84% |
4,400 |
2008/4/10 |
2,970 |
2,970 |
2,925 |
2,965 |
+0.00% |
1,400 |
2008/4/9 |
2,980 |
2,980 |
2,965 |
2,965 |
-0.17% |
500 |
2008/4/8 |
2,920 |
2,990 |
2,920 |
2,970 |
-1.00% |
2,100 |
2008/4/7 |
2,930 |
3,000 |
2,930 |
3,000 |
+3.63% |
2,900 |
2008/4/4 |
2,905 |
2,910 |
2,895 |
2,895 |
-0.17% |
2,900 |
2008/4/3 |
2,910 |
2,910 |
2,880 |
2,900 |
+0.69% |
1,800 |
2008/4/2 |
2,900 |
2,900 |
2,860 |
2,880 |
-0.69% |
3,700 |
2008/4/1 |
2,990 |
2,990 |
2,890 |
2,900 |
-1.69% |
3,300 |
2008/3/31 |
2,980 |
2,980 |
2,950 |
2,950 |
-1.34% |
1,900 |
2008/3/28 |
2,975 |
3,010 |
2,970 |
2,990 |
+0.67% |
1,500 |
2008/3/27 |
2,980 |
2,995 |
2,970 |
2,970 |
-1.33% |
900 |
2008/3/26 |
3,010 |
3,020 |
2,970 |
3,010 |
+0.33% |
2,200 |
2008/3/25 |
2,995 |
3,060 |
2,995 |
3,000 |
+0.17% |
9,500 |
2008/3/24 |
3,000 |
3,000 |
2,965 |
2,995 |
-1.80% |
1,800 |
2008/3/21 |
2,930 |
3,150 |
2,930 |
3,050 |
+4.45% |
10,000 |
2008/3/19 |
2,925 |
2,930 |
2,900 |
2,920 |
+0.34% |
4,800 |
2008/3/18 |
3,020 |
3,020 |
2,910 |
2,910 |
-5.52% |
27,100 |
2008/3/17 |
3,260 |
3,260 |
3,060 |
3,080 |
-5.23% |
7,000 |
2008/3/14 |
3,250 |
3,260 |
3,180 |
3,250 |
+0.93% |
7,300 |
2008/3/13 |
3,150 |
3,220 |
3,150 |
3,220 |
+1.58% |
2,300 |
2008/3/12 |
3,180 |
3,180 |
3,150 |
3,170 |
-0.31% |
3,700 |
2008/3/11 |
3,150 |
3,180 |
3,150 |
3,180 |
+0.63% |
3,000 |
2008/3/10 |
3,170 |
3,200 |
3,150 |
3,160 |
-0.32% |
2,200 |
2008/3/7 |
3,200 |
3,220 |
3,170 |
3,170 |
-1.25% |
3,900 |
2008/3/6 |
3,170 |
3,210 |
3,170 |
3,210 |
+0.31% |
7,600 |
2008/3/5 |
3,210 |
3,210 |
3,180 |
3,200 |
-0.62% |
2,600 |
2008/3/4 |
3,250 |
3,300 |
3,220 |
3,220 |
+0.31% |
5,400 |
2008/3/3 |
3,350 |
3,350 |
3,200 |
3,210 |
-4.18% |
4,900 |
2008/2/29 |
3,160 |
3,390 |
3,160 |
3,350 |
+6.35% |
16,100 |
2008/2/28 |
3,350 |
3,360 |
3,150 |
3,150 |
-5.97% |
3,700 |
|