日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/4/22 |
2,360 |
2,360 |
2,355 |
2,355 |
+0.00% |
400 |
2008/4/21 |
2,350 |
2,355 |
2,350 |
2,355 |
+0.21% |
400 |
2008/4/18 |
2,350 |
2,350 |
2,350 |
2,350 |
-0.21% |
300 |
2008/4/11 |
2,350 |
2,355 |
2,345 |
2,355 |
+0.21% |
4,700 |
2008/4/7 |
2,350 |
2,350 |
2,350 |
2,350 |
+0.21% |
100 |
2008/4/3 |
2,345 |
2,345 |
2,345 |
2,345 |
-0.42% |
200 |
2008/3/26 |
2,350 |
2,355 |
2,345 |
2,355 |
+0.43% |
400 |
2008/3/25 |
2,355 |
2,355 |
2,345 |
2,345 |
+0.00% |
1,800 |
2008/3/24 |
2,340 |
2,350 |
2,340 |
2,345 |
+1.08% |
4,800 |
2008/3/21 |
2,300 |
2,320 |
2,300 |
2,320 |
+0.87% |
3,000 |
2008/3/19 |
2,300 |
2,305 |
2,300 |
2,300 |
+0.00% |
5,100 |
2008/3/18 |
2,300 |
2,330 |
2,300 |
2,300 |
-2.34% |
1,300 |
2008/3/12 |
2,355 |
2,355 |
2,355 |
2,355 |
+0.43% |
100 |
2008/3/11 |
2,300 |
2,350 |
2,300 |
2,345 |
-0.64% |
900 |
2008/3/6 |
2,305 |
2,360 |
2,305 |
2,360 |
+0.00% |
300 |
2008/2/29 |
2,300 |
2,360 |
2,300 |
2,360 |
+0.00% |
200 |
2008/2/28 |
2,295 |
2,360 |
2,295 |
2,360 |
-1.26% |
2,400 |
2008/2/21 |
2,390 |
2,390 |
2,390 |
2,390 |
+0.00% |
300 |
2008/2/20 |
2,390 |
2,390 |
2,390 |
2,390 |
+1.70% |
100 |
2008/2/15 |
2,350 |
2,350 |
2,350 |
2,350 |
-1.47% |
100 |
2008/2/14 |
2,375 |
2,385 |
2,375 |
2,385 |
+1.49% |
400 |
2008/1/31 |
2,335 |
2,350 |
2,335 |
2,350 |
+0.64% |
1,100 |
2008/1/30 |
2,335 |
2,335 |
2,335 |
2,335 |
-1.48% |
400 |
2008/1/28 |
2,325 |
2,370 |
2,325 |
2,370 |
+1.94% |
700 |
2008/1/25 |
2,320 |
2,325 |
2,320 |
2,325 |
+0.00% |
1,400 |
2008/1/24 |
2,320 |
2,325 |
2,320 |
2,325 |
+0.22% |
3,400 |
2008/1/23 |
2,325 |
2,325 |
2,320 |
2,320 |
-2.93% |
2,000 |
2008/1/22 |
2,390 |
2,390 |
2,390 |
2,390 |
+0.00% |
21,700 |
2008/1/21 |
2,390 |
2,390 |
2,390 |
2,390 |
+0.00% |
1,200 |
2008/1/18 |
2,390 |
2,390 |
2,390 |
2,390 |
+0.00% |
24,500 |
2008/1/17 |
2,390 |
2,390 |
2,390 |
2,390 |
+0.00% |
200 |
2008/1/16 |
2,390 |
2,390 |
2,390 |
2,390 |
+0.00% |
2,600 |
2008/1/15 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
3,900 |
2008/1/11 |
2,385 |
2,390 |
2,385 |
2,390 |
+0.21% |
16,000 |
2008/1/10 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
3,700 |
2008/1/9 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
1,100 |
2008/1/8 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
3,700 |
2008/1/7 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
28,400 |
2008/1/4 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
34,400 |
2007/12/28 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
700 |
2007/12/27 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
1,300 |
2007/12/26 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
1,200 |
2007/12/25 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
5,300 |
2007/12/21 |
2,385 |
2,385 |
2,385 |
2,385 |
+0.00% |
6,800 |
2007/12/20 |
2,385 |
2,385 |
2,380 |
2,385 |
+0.00% |
4,500 |
2007/12/19 |
2,385 |
2,385 |
2,380 |
2,385 |
+0.00% |
21,500 |
2007/12/18 |
2,380 |
2,385 |
2,380 |
2,385 |
+0.21% |
21,900 |
2007/12/17 |
2,380 |
2,385 |
2,380 |
2,380 |
-0.21% |
6,600 |
2007/12/14 |
2,380 |
2,385 |
2,380 |
2,385 |
+0.00% |
16,500 |
2007/12/13 |
2,380 |
2,385 |
2,380 |
2,385 |
+0.21% |
15,900 |
2007/12/12 |
2,385 |
2,385 |
2,380 |
2,380 |
-0.42% |
17,100 |
2007/12/11 |
2,385 |
2,390 |
2,385 |
2,390 |
+0.00% |
16,000 |
2007/12/10 |
2,380 |
2,400 |
2,380 |
2,390 |
+13.00% |
45,300 |
2007/12/7 |
2,115 |
2,115 |
2,115 |
2,115 |
+0.00% |
100 |
2007/12/5 |
2,100 |
2,120 |
2,100 |
2,115 |
+2.67% |
6,300 |
2007/12/4 |
2,060 |
2,060 |
2,060 |
2,060 |
+0.00% |
200 |
2007/12/3 |
2,060 |
2,060 |
2,060 |
2,060 |
+0.73% |
100 |
2007/11/30 |
2,040 |
2,050 |
2,035 |
2,045 |
+2.35% |
2,900 |
2007/11/29 |
1,998 |
1,998 |
1,998 |
1,998 |
+0.00% |
1,000 |
2007/11/28 |
1,998 |
1,999 |
1,997 |
1,998 |
-0.10% |
600 |
2007/11/27 |
1,999 |
2,000 |
1,995 |
2,000 |
+0.00% |
1,200 |
2007/11/26 |
1,999 |
2,000 |
1,999 |
2,000 |
+2.04% |
700 |
2007/11/22 |
1,902 |
1,984 |
1,899 |
1,960 |
+3.10% |
2,800 |
2007/11/21 |
1,900 |
1,902 |
1,900 |
1,901 |
+2.20% |
900 |
2007/11/20 |
1,900 |
1,900 |
1,849 |
1,860 |
-3.38% |
2,700 |
2007/11/19 |
1,900 |
1,925 |
1,899 |
1,925 |
+1.32% |
2,200 |
2007/11/15 |
1,899 |
1,900 |
1,801 |
1,900 |
+2.70% |
3,200 |
2007/11/14 |
1,849 |
1,850 |
1,849 |
1,850 |
+0.00% |
1,100 |
2007/11/13 |
1,822 |
1,889 |
1,822 |
1,850 |
+1.65% |
2,800 |
2007/11/9 |
1,865 |
1,865 |
1,801 |
1,820 |
-2.41% |
700 |
2007/11/8 |
1,865 |
1,865 |
1,865 |
1,865 |
-4.36% |
200 |
2007/11/7 |
1,950 |
1,950 |
1,950 |
1,950 |
-2.50% |
100 |
2007/11/5 |
1,940 |
2,045 |
1,940 |
2,000 |
+7.53% |
900 |
2007/10/30 |
1,860 |
1,860 |
1,860 |
1,860 |
+0.00% |
200 |
2007/10/25 |
1,899 |
1,900 |
1,800 |
1,860 |
+0.00% |
2,400 |
2007/10/23 |
1,860 |
1,860 |
1,860 |
1,860 |
-2.11% |
400 |
2007/10/22 |
1,900 |
1,900 |
1,900 |
1,900 |
-1.55% |
100 |
2007/10/19 |
1,929 |
1,931 |
1,929 |
1,930 |
+0.00% |
2,700 |
2007/10/16 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.00% |
100 |
2007/10/15 |
2,015 |
2,020 |
1,930 |
1,930 |
-1.03% |
2,200 |
2007/10/11 |
1,990 |
1,991 |
1,950 |
1,950 |
-1.47% |
900 |
2007/10/9 |
1,979 |
1,979 |
1,979 |
1,979 |
-1.54% |
600 |
2007/10/5 |
2,050 |
2,070 |
2,010 |
2,010 |
+5.79% |
1,700 |
2007/10/4 |
1,970 |
1,970 |
1,900 |
1,900 |
-8.21% |
200 |
2007/10/1 |
2,005 |
2,070 |
2,005 |
2,070 |
+0.00% |
300 |
2007/9/26 |
2,070 |
2,070 |
2,070 |
2,070 |
-3.94% |
200 |
2007/9/25 |
1,939 |
2,210 |
1,939 |
2,155 |
+15.18% |
3,800 |
2007/9/21 |
1,871 |
1,872 |
1,870 |
1,871 |
+0.59% |
1,200 |
2007/9/20 |
1,850 |
1,861 |
1,850 |
1,860 |
+0.54% |
1,700 |
2007/9/19 |
1,850 |
1,851 |
1,850 |
1,850 |
+0.00% |
800 |
2007/9/18 |
1,834 |
1,900 |
1,830 |
1,850 |
+1.93% |
2,300 |
2007/9/14 |
1,805 |
1,815 |
1,805 |
1,815 |
+0.55% |
300 |
2007/9/13 |
1,805 |
1,805 |
1,805 |
1,805 |
-0.28% |
500 |
2007/9/11 |
1,819 |
1,819 |
1,809 |
1,810 |
-0.55% |
1,900 |
2007/9/10 |
1,821 |
1,821 |
1,819 |
1,820 |
-1.62% |
4,500 |
2007/9/7 |
1,826 |
1,851 |
1,825 |
1,850 |
+1.37% |
700 |
2007/9/6 |
1,876 |
1,876 |
1,824 |
1,825 |
-2.41% |
800 |
2007/9/5 |
1,879 |
1,880 |
1,839 |
1,870 |
+1.08% |
2,000 |
2007/9/4 |
1,850 |
1,850 |
1,850 |
1,850 |
+0.00% |
200 |
2007/9/3 |
1,861 |
1,861 |
1,849 |
1,850 |
-0.54% |
800 |
2007/8/31 |
1,870 |
1,870 |
1,860 |
1,860 |
-1.59% |
2,200 |
2007/8/29 |
1,908 |
1,908 |
1,879 |
1,890 |
-1.00% |
3,200 |
2007/8/28 |
1,915 |
1,920 |
1,908 |
1,909 |
-0.83% |
2,200 |
2007/8/27 |
1,922 |
1,926 |
1,921 |
1,925 |
+0.16% |
6,000 |
2007/8/24 |
1,924 |
1,926 |
1,922 |
1,922 |
-0.41% |
4,500 |
2007/8/23 |
1,934 |
1,934 |
1,930 |
1,930 |
-0.26% |
200 |
2007/8/22 |
1,934 |
1,952 |
1,934 |
1,935 |
-0.31% |
1,000 |
2007/8/20 |
1,975 |
1,975 |
1,941 |
1,941 |
-0.21% |
9,000 |
2007/8/17 |
1,975 |
1,975 |
1,945 |
1,945 |
-5.12% |
900 |
2007/8/15 |
1,979 |
2,050 |
1,979 |
2,050 |
+5.07% |
1,600 |
2007/8/14 |
1,949 |
1,951 |
1,949 |
1,951 |
-0.41% |
400 |
2007/8/13 |
1,972 |
1,972 |
1,958 |
1,959 |
-0.71% |
2,300 |
2007/8/10 |
1,974 |
1,975 |
1,972 |
1,973 |
-0.50% |
3,700 |
2007/8/9 |
1,984 |
1,985 |
1,982 |
1,983 |
-0.05% |
4,900 |
2007/8/8 |
1,990 |
1,990 |
1,984 |
1,984 |
-0.55% |
1,600 |
2007/8/7 |
1,994 |
1,995 |
1,994 |
1,995 |
-0.75% |
200 |
2007/8/6 |
2,015 |
2,020 |
2,010 |
2,010 |
+1.06% |
2,500 |
2007/8/3 |
1,995 |
1,995 |
1,989 |
1,989 |
-0.30% |
1,700 |
2007/8/2 |
1,994 |
1,995 |
1,994 |
1,995 |
+0.00% |
600 |
2007/8/1 |
1,995 |
1,995 |
1,994 |
1,995 |
-0.20% |
3,000 |
2007/7/31 |
1,995 |
2,000 |
1,995 |
1,999 |
-0.30% |
900 |
2007/7/30 |
1,999 |
2,005 |
1,999 |
2,005 |
+0.30% |
1,200 |
2007/7/27 |
2,000 |
2,005 |
1,998 |
1,999 |
-0.30% |
8,600 |
|