日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/11/20 |
604 |
608 |
604 |
607 |
+0.17% |
120,300 |
2008/11/19 |
606 |
607 |
605 |
606 |
+0.00% |
60,900 |
2008/11/18 |
605 |
606 |
605 |
606 |
+0.17% |
14,100 |
2008/11/17 |
604 |
606 |
604 |
605 |
-0.17% |
15,900 |
2008/11/14 |
602 |
606 |
602 |
606 |
+0.33% |
43,500 |
2008/11/13 |
601 |
604 |
601 |
604 |
+0.50% |
34,100 |
2008/11/12 |
602 |
603 |
601 |
601 |
-0.33% |
4,100 |
2008/11/11 |
601 |
603 |
601 |
603 |
-0.17% |
1,400 |
2008/11/10 |
601 |
605 |
601 |
604 |
+0.00% |
29,800 |
2008/11/7 |
601 |
604 |
601 |
604 |
+0.67% |
35,800 |
2008/11/6 |
600 |
600 |
595 |
600 |
-0.17% |
16,000 |
2008/11/5 |
600 |
603 |
600 |
601 |
+0.00% |
110,800 |
2008/11/4 |
599 |
601 |
599 |
601 |
+0.17% |
18,000 |
2008/10/31 |
599 |
600 |
598 |
600 |
+0.17% |
18,800 |
2008/10/30 |
598 |
599 |
596 |
599 |
+0.00% |
19,300 |
2008/10/29 |
595 |
599 |
595 |
599 |
+0.50% |
43,400 |
2008/10/28 |
596 |
599 |
595 |
596 |
-0.17% |
89,600 |
2008/10/27 |
587 |
598 |
587 |
597 |
+1.70% |
103,100 |
2008/10/24 |
586 |
590 |
586 |
587 |
-0.17% |
16,600 |
2008/10/23 |
581 |
593 |
581 |
588 |
+0.34% |
10,700 |
2008/10/22 |
586 |
593 |
585 |
586 |
-0.68% |
16,300 |
2008/10/21 |
584 |
590 |
584 |
590 |
-0.17% |
9,800 |
2008/10/20 |
586 |
593 |
580 |
591 |
+1.03% |
14,200 |
2008/10/17 |
580 |
585 |
575 |
585 |
+2.09% |
21,900 |
2008/10/16 |
580 |
582 |
565 |
573 |
-1.55% |
20,800 |
2008/10/15 |
579 |
582 |
572 |
582 |
-0.51% |
19,500 |
2008/10/14 |
580 |
594 |
568 |
585 |
+1.21% |
32,600 |
2008/10/10 |
577 |
582 |
571 |
578 |
-1.53% |
39,000 |
2008/10/9 |
585 |
589 |
584 |
587 |
-0.17% |
38,900 |
2008/10/8 |
594 |
594 |
588 |
588 |
-0.51% |
272,900 |
2008/10/7 |
594 |
594 |
588 |
591 |
-0.51% |
53,800 |
2008/10/6 |
595 |
595 |
593 |
594 |
+0.00% |
40,600 |
2008/10/3 |
596 |
596 |
593 |
594 |
-0.34% |
19,500 |
2008/10/2 |
598 |
598 |
594 |
596 |
+0.00% |
21,500 |
2008/10/1 |
598 |
599 |
586 |
596 |
-0.33% |
24,300 |
2008/9/30 |
598 |
599 |
596 |
598 |
+0.00% |
43,000 |
2008/9/29 |
599 |
599 |
598 |
598 |
-0.17% |
10,800 |
2008/9/26 |
598 |
600 |
598 |
599 |
+0.34% |
20,800 |
2008/9/25 |
598 |
599 |
597 |
597 |
-0.33% |
16,800 |
2008/9/24 |
601 |
601 |
597 |
599 |
+0.34% |
35,400 |
2008/9/22 |
601 |
602 |
597 |
597 |
-1.00% |
29,000 |
2008/9/19 |
604 |
604 |
601 |
603 |
+0.33% |
13,400 |
2008/9/18 |
601 |
604 |
601 |
601 |
-0.17% |
28,900 |
2008/9/17 |
601 |
602 |
601 |
602 |
-0.17% |
14,700 |
2008/9/16 |
601 |
605 |
600 |
603 |
+0.50% |
42,600 |
2008/9/12 |
601 |
601 |
600 |
600 |
+0.17% |
16,200 |
2008/9/11 |
600 |
601 |
599 |
599 |
+0.00% |
25,300 |
2008/9/10 |
601 |
602 |
597 |
599 |
-0.33% |
33,500 |
2008/9/9 |
600 |
602 |
600 |
601 |
+0.17% |
22,600 |
2008/9/8 |
601 |
602 |
600 |
600 |
-0.17% |
22,500 |
2008/9/5 |
601 |
602 |
601 |
601 |
+0.00% |
22,000 |
2008/9/4 |
601 |
602 |
601 |
601 |
-0.17% |
4,000 |
2008/9/3 |
601 |
602 |
601 |
602 |
+0.17% |
21,200 |
2008/9/2 |
601 |
602 |
601 |
601 |
+0.00% |
20,600 |
2008/9/1 |
600 |
602 |
600 |
601 |
+0.17% |
22,300 |
2008/8/29 |
601 |
602 |
600 |
600 |
-0.33% |
26,000 |
2008/8/28 |
600 |
604 |
600 |
602 |
+0.33% |
47,500 |
2008/8/27 |
600 |
600 |
599 |
600 |
-0.66% |
35,700 |
2008/8/26 |
605 |
605 |
601 |
604 |
+0.33% |
12,600 |
2008/8/25 |
602 |
602 |
601 |
602 |
+0.00% |
11,400 |
2008/8/22 |
600 |
602 |
600 |
602 |
+0.17% |
12,800 |
2008/8/21 |
600 |
602 |
600 |
601 |
-0.17% |
16,000 |
2008/8/20 |
601 |
602 |
600 |
602 |
+0.17% |
30,800 |
2008/8/19 |
601 |
602 |
601 |
601 |
+0.00% |
17,900 |
2008/8/18 |
601 |
602 |
600 |
601 |
+0.17% |
27,700 |
2008/8/15 |
601 |
602 |
600 |
600 |
-0.17% |
193,100 |
2008/8/14 |
601 |
602 |
601 |
601 |
+0.00% |
23,000 |
2008/8/13 |
601 |
602 |
601 |
601 |
+0.00% |
17,700 |
2008/8/12 |
602 |
603 |
601 |
601 |
-0.17% |
11,400 |
2008/8/11 |
601 |
602 |
601 |
602 |
+0.00% |
22,300 |
2008/8/8 |
601 |
602 |
601 |
602 |
+0.17% |
22,800 |
2008/8/7 |
601 |
602 |
601 |
601 |
-0.17% |
30,500 |
2008/8/6 |
602 |
602 |
601 |
602 |
+0.17% |
14,300 |
2008/8/5 |
601 |
603 |
601 |
601 |
+0.00% |
14,000 |
2008/8/4 |
601 |
602 |
601 |
601 |
+0.00% |
44,800 |
2008/8/1 |
601 |
602 |
600 |
601 |
-0.17% |
19,600 |
2008/7/31 |
602 |
604 |
601 |
602 |
-0.17% |
22,400 |
2008/7/30 |
600 |
603 |
600 |
603 |
+0.33% |
46,600 |
2008/7/29 |
601 |
601 |
600 |
601 |
+0.00% |
39,300 |
2008/7/28 |
599 |
601 |
599 |
601 |
+0.33% |
49,000 |
2008/7/25 |
600 |
602 |
599 |
599 |
-0.33% |
67,200 |
2008/7/24 |
600 |
601 |
599 |
601 |
+0.50% |
58,800 |
2008/7/23 |
600 |
600 |
598 |
598 |
-0.17% |
55,600 |
2008/7/22 |
598 |
600 |
597 |
599 |
-0.17% |
69,900 |
2008/7/18 |
600 |
601 |
595 |
600 |
-0.83% |
132,900 |
2008/7/17 |
605 |
605 |
598 |
605 |
-0.17% |
60,300 |
2008/7/16 |
607 |
608 |
605 |
606 |
-0.16% |
47,300 |
2008/7/15 |
607 |
608 |
607 |
607 |
-0.16% |
143,500 |
2008/7/14 |
607 |
608 |
607 |
608 |
-0.16% |
103,800 |
2008/7/11 |
608 |
609 |
607 |
609 |
+0.33% |
93,800 |
2008/7/10 |
608 |
609 |
607 |
607 |
-0.16% |
235,500 |
2008/7/9 |
607 |
609 |
607 |
608 |
+0.16% |
420,600 |
2008/7/8 |
607 |
608 |
607 |
607 |
+0.00% |
116,600 |
2008/7/7 |
607 |
608 |
607 |
607 |
+0.00% |
109,100 |
2008/7/4 |
607 |
608 |
607 |
607 |
-0.16% |
67,200 |
2008/7/3 |
607 |
608 |
607 |
608 |
+0.16% |
143,500 |
2008/7/2 |
607 |
608 |
607 |
607 |
-0.16% |
155,800 |
2008/7/1 |
607 |
608 |
607 |
608 |
+0.00% |
96,100 |
2008/6/30 |
608 |
608 |
607 |
608 |
+0.16% |
75,100 |
2008/6/27 |
607 |
608 |
607 |
607 |
+0.00% |
186,800 |
2008/6/26 |
607 |
608 |
606 |
607 |
+0.17% |
376,200 |
2008/6/25 |
607 |
607 |
606 |
606 |
-0.16% |
152,100 |
2008/6/24 |
607 |
607 |
606 |
607 |
+0.17% |
78,200 |
2008/6/23 |
607 |
607 |
606 |
606 |
-0.16% |
122,900 |
2008/6/20 |
606 |
607 |
606 |
607 |
+0.17% |
359,700 |
2008/6/19 |
606 |
607 |
606 |
606 |
+0.00% |
102,300 |
2008/6/18 |
606 |
607 |
606 |
606 |
-0.16% |
450,500 |
2008/6/17 |
607 |
607 |
606 |
607 |
+0.00% |
687,500 |
2008/6/16 |
606 |
607 |
606 |
607 |
+0.17% |
557,600 |
2008/6/13 |
606 |
607 |
606 |
606 |
+0.00% |
461,200 |
2008/6/12 |
606 |
607 |
606 |
606 |
+0.00% |
774,100 |
2008/6/11 |
607 |
607 |
606 |
606 |
+0.00% |
562,400 |
2008/6/10 |
606 |
607 |
606 |
606 |
+0.00% |
574,200 |
2008/6/9 |
606 |
607 |
606 |
606 |
+0.00% |
498,200 |
2008/6/6 |
606 |
607 |
606 |
606 |
-0.16% |
714,100 |
2008/6/5 |
606 |
608 |
605 |
607 |
+0.33% |
1,593,900 |
2008/6/4 |
605 |
607 |
605 |
605 |
+4.85% |
4,223,800 |
2008/6/3 |
577 |
577 |
577 |
577 |
+16.10% |
50,000 |
2008/6/2 |
497 |
497 |
497 |
497 |
+19.18% |
84,000 |
2008/5/30 |
415 |
420 |
415 |
417 |
-0.71% |
88,700 |
2008/5/29 |
416 |
420 |
413 |
420 |
+1.94% |
69,500 |
2008/5/28 |
422 |
424 |
410 |
412 |
-1.44% |
159,400 |
2008/5/27 |
424 |
424 |
415 |
418 |
-0.95% |
183,500 |
|