日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/25 |
1,635 |
1,651 |
1,620 |
1,650 |
+2.17% |
28,800 |
2008/3/24 |
1,600 |
1,714 |
1,600 |
1,615 |
-2.30% |
40,000 |
2008/3/21 |
1,600 |
1,699 |
1,590 |
1,653 |
+3.38% |
34,900 |
2008/3/19 |
1,597 |
1,600 |
1,580 |
1,599 |
+0.57% |
34,800 |
2008/3/18 |
1,600 |
1,600 |
1,573 |
1,590 |
-3.87% |
74,100 |
2008/3/17 |
1,670 |
1,719 |
1,650 |
1,654 |
+0.55% |
49,100 |
2008/3/14 |
1,685 |
1,700 |
1,610 |
1,645 |
-1.56% |
72,800 |
2008/3/13 |
1,668 |
1,685 |
1,667 |
1,671 |
+0.24% |
30,600 |
2008/3/12 |
1,726 |
1,748 |
1,650 |
1,667 |
+0.97% |
17,100 |
2008/3/11 |
1,619 |
1,690 |
1,619 |
1,651 |
+1.98% |
38,500 |
2008/3/10 |
1,849 |
1,857 |
1,613 |
1,619 |
-12.82% |
43,300 |
2008/3/7 |
1,916 |
1,934 |
1,811 |
1,857 |
-6.02% |
29,900 |
2008/3/6 |
1,979 |
1,994 |
1,952 |
1,976 |
-0.15% |
10,100 |
2008/3/5 |
1,999 |
2,000 |
1,955 |
1,979 |
-2.03% |
13,000 |
2008/3/4 |
2,035 |
2,040 |
1,970 |
2,020 |
-2.65% |
18,600 |
2008/3/3 |
2,070 |
2,100 |
2,000 |
2,075 |
-1.43% |
15,000 |
2008/2/29 |
2,125 |
2,140 |
2,085 |
2,105 |
-1.17% |
7,200 |
2008/2/28 |
2,150 |
2,150 |
2,125 |
2,130 |
-1.62% |
7,000 |
2008/2/27 |
2,150 |
2,175 |
2,145 |
2,165 |
+1.41% |
8,900 |
2008/2/26 |
2,185 |
2,185 |
2,130 |
2,135 |
-3.17% |
9,600 |
2008/2/25 |
2,185 |
2,240 |
2,170 |
2,205 |
+0.92% |
22,400 |
2008/2/22 |
2,135 |
2,200 |
2,135 |
2,185 |
+0.46% |
15,100 |
2008/2/21 |
2,175 |
2,180 |
2,135 |
2,175 |
+1.87% |
7,700 |
2008/2/20 |
2,200 |
2,200 |
2,135 |
2,135 |
-2.51% |
7,900 |
2008/2/19 |
2,145 |
2,200 |
2,145 |
2,190 |
+0.92% |
27,100 |
2008/2/18 |
2,155 |
2,195 |
2,155 |
2,170 |
+0.46% |
16,400 |
2008/2/15 |
2,200 |
2,200 |
2,150 |
2,160 |
-1.14% |
11,300 |
2008/2/14 |
2,140 |
2,200 |
2,140 |
2,185 |
+0.69% |
8,600 |
2008/2/13 |
2,145 |
2,185 |
2,145 |
2,170 |
-0.69% |
4,200 |
2008/2/12 |
2,160 |
2,210 |
2,160 |
2,185 |
+0.23% |
14,800 |
2008/2/8 |
2,165 |
2,220 |
2,165 |
2,180 |
+0.23% |
10,300 |
2008/2/7 |
2,170 |
2,185 |
2,115 |
2,175 |
-0.46% |
27,000 |
2008/2/6 |
2,200 |
2,200 |
2,170 |
2,185 |
-1.58% |
9,900 |
2008/2/5 |
2,215 |
2,225 |
2,215 |
2,220 |
+0.45% |
9,600 |
2008/2/4 |
2,210 |
2,235 |
2,205 |
2,210 |
+0.45% |
9,400 |
2008/2/1 |
2,195 |
2,215 |
2,185 |
2,200 |
+0.46% |
16,900 |
2008/1/31 |
2,130 |
2,200 |
2,115 |
2,190 |
+2.58% |
13,400 |
2008/1/30 |
2,175 |
2,175 |
2,115 |
2,135 |
+0.00% |
7,600 |
2008/1/29 |
2,190 |
2,190 |
2,110 |
2,135 |
-0.70% |
18,500 |
2008/1/28 |
2,185 |
2,215 |
2,145 |
2,150 |
-2.93% |
17,900 |
2008/1/25 |
2,195 |
2,220 |
2,195 |
2,215 |
+0.00% |
26,300 |
2008/1/24 |
2,140 |
2,225 |
2,140 |
2,215 |
+2.55% |
10,500 |
2008/1/23 |
2,135 |
2,190 |
2,135 |
2,160 |
-0.23% |
21,400 |
2008/1/22 |
2,150 |
2,205 |
2,145 |
2,165 |
-2.91% |
22,500 |
2008/1/21 |
2,230 |
2,270 |
2,225 |
2,230 |
-3.46% |
16,300 |
2008/1/18 |
2,230 |
2,330 |
2,230 |
2,310 |
+0.00% |
28,400 |
2008/1/17 |
2,345 |
2,345 |
2,290 |
2,310 |
+1.99% |
33,300 |
2008/1/16 |
2,275 |
2,285 |
2,225 |
2,265 |
-2.16% |
30,000 |
2008/1/15 |
2,345 |
2,355 |
2,310 |
2,315 |
-0.22% |
18,700 |
2008/1/11 |
2,335 |
2,335 |
2,310 |
2,320 |
-0.22% |
18,000 |
2008/1/10 |
2,325 |
2,330 |
2,305 |
2,325 |
+0.43% |
15,300 |
2008/1/9 |
2,250 |
2,320 |
2,230 |
2,315 |
+1.09% |
27,600 |
2008/1/8 |
2,230 |
2,300 |
2,210 |
2,290 |
+4.09% |
47,200 |
2008/1/7 |
2,130 |
2,210 |
2,130 |
2,200 |
+0.23% |
21,300 |
2008/1/4 |
2,180 |
2,215 |
2,155 |
2,195 |
-4.57% |
10,800 |
2007/12/28 |
2,320 |
2,320 |
2,270 |
2,300 |
-1.08% |
8,400 |
2007/12/27 |
2,325 |
2,325 |
2,305 |
2,325 |
-1.27% |
17,800 |
2007/12/26 |
2,345 |
2,365 |
2,345 |
2,355 |
+0.86% |
11,500 |
2007/12/25 |
2,340 |
2,340 |
2,320 |
2,335 |
+0.65% |
8,100 |
2007/12/21 |
2,305 |
2,325 |
2,300 |
2,320 |
+0.65% |
17,000 |
2007/12/20 |
2,305 |
2,330 |
2,300 |
2,305 |
+0.22% |
13,300 |
2007/12/19 |
2,305 |
2,315 |
2,300 |
2,300 |
-0.65% |
15,000 |
2007/12/18 |
2,300 |
2,325 |
2,300 |
2,315 |
+0.43% |
6,600 |
2007/12/17 |
2,320 |
2,340 |
2,305 |
2,305 |
-2.12% |
8,900 |
2007/12/14 |
2,385 |
2,385 |
2,355 |
2,355 |
-0.21% |
17,000 |
2007/12/13 |
2,335 |
2,370 |
2,335 |
2,360 |
-0.42% |
18,300 |
2007/12/12 |
2,335 |
2,400 |
2,305 |
2,370 |
+1.07% |
26,200 |
2007/12/11 |
2,340 |
2,350 |
2,315 |
2,345 |
+1.30% |
33,700 |
2007/12/10 |
2,300 |
2,320 |
2,290 |
2,315 |
+0.22% |
20,000 |
2007/12/7 |
2,365 |
2,400 |
2,290 |
2,310 |
+1.32% |
32,100 |
2007/12/6 |
2,295 |
2,320 |
2,270 |
2,280 |
-0.44% |
38,300 |
2007/12/5 |
2,200 |
2,335 |
2,185 |
2,290 |
+4.57% |
62,400 |
2007/12/4 |
2,195 |
2,195 |
2,175 |
2,190 |
-0.45% |
12,100 |
2007/12/3 |
2,220 |
2,220 |
2,180 |
2,200 |
-0.68% |
15,500 |
2007/11/30 |
2,210 |
2,225 |
2,200 |
2,215 |
+0.45% |
13,000 |
2007/11/29 |
2,205 |
2,215 |
2,190 |
2,205 |
+0.23% |
25,700 |
2007/11/28 |
2,200 |
2,205 |
2,170 |
2,200 |
+1.15% |
22,500 |
2007/11/27 |
2,130 |
2,185 |
2,100 |
2,175 |
+1.16% |
17,800 |
2007/11/26 |
2,205 |
2,205 |
2,110 |
2,150 |
-2.71% |
27,600 |
2007/11/22 |
2,175 |
2,215 |
2,175 |
2,210 |
-0.23% |
12,800 |
2007/11/21 |
2,220 |
2,235 |
2,205 |
2,215 |
+0.23% |
29,400 |
2007/11/20 |
2,135 |
2,220 |
2,110 |
2,210 |
-0.23% |
24,500 |
2007/11/19 |
2,315 |
2,315 |
2,200 |
2,215 |
-5.94% |
32,300 |
2007/11/16 |
2,355 |
2,360 |
2,305 |
2,355 |
-1.67% |
25,700 |
2007/11/15 |
2,400 |
2,420 |
2,365 |
2,395 |
+1.27% |
11,400 |
2007/11/14 |
2,285 |
2,390 |
2,285 |
2,365 |
+1.72% |
15,800 |
2007/11/13 |
2,335 |
2,335 |
2,290 |
2,325 |
-0.21% |
13,600 |
2007/11/12 |
2,330 |
2,335 |
2,310 |
2,330 |
-0.64% |
13,900 |
2007/11/9 |
2,320 |
2,370 |
2,305 |
2,345 |
-0.64% |
18,100 |
2007/11/8 |
2,380 |
2,395 |
2,360 |
2,360 |
-2.28% |
9,700 |
2007/11/7 |
2,440 |
2,440 |
2,415 |
2,415 |
-1.23% |
7,200 |
2007/11/6 |
2,395 |
2,455 |
2,395 |
2,445 |
+0.41% |
9,100 |
2007/11/5 |
2,445 |
2,445 |
2,425 |
2,435 |
-0.41% |
9,800 |
2007/11/2 |
2,390 |
2,470 |
2,390 |
2,445 |
-2.00% |
8,800 |
2007/11/1 |
2,465 |
2,505 |
2,465 |
2,495 |
-0.40% |
9,700 |
2007/10/31 |
2,455 |
2,535 |
2,445 |
2,505 |
+2.45% |
17,800 |
2007/10/30 |
2,440 |
2,455 |
2,425 |
2,445 |
+0.00% |
13,000 |
2007/10/29 |
2,405 |
2,450 |
2,405 |
2,445 |
+0.20% |
5,000 |
2007/10/26 |
2,440 |
2,450 |
2,430 |
2,440 |
+0.21% |
8,600 |
2007/10/25 |
2,420 |
2,455 |
2,415 |
2,435 |
+0.00% |
13,200 |
2007/10/24 |
2,445 |
2,450 |
2,425 |
2,435 |
-1.02% |
7,800 |
2007/10/23 |
2,440 |
2,480 |
2,440 |
2,460 |
+0.82% |
14,000 |
2007/10/22 |
2,380 |
2,445 |
2,370 |
2,440 |
-0.81% |
12,600 |
2007/10/19 |
2,445 |
2,465 |
2,430 |
2,460 |
-0.40% |
10,700 |
2007/10/18 |
2,435 |
2,475 |
2,435 |
2,470 |
+1.02% |
7,800 |
2007/10/17 |
2,450 |
2,460 |
2,435 |
2,445 |
-0.20% |
11,500 |
2007/10/16 |
2,425 |
2,475 |
2,425 |
2,450 |
-0.61% |
12,400 |
2007/10/15 |
2,485 |
2,525 |
2,460 |
2,465 |
-0.60% |
11,300 |
2007/10/12 |
2,485 |
2,485 |
2,465 |
2,480 |
+0.00% |
7,200 |
2007/10/11 |
2,465 |
2,490 |
2,465 |
2,480 |
+0.81% |
9,100 |
2007/10/10 |
2,465 |
2,475 |
2,450 |
2,460 |
+0.41% |
12,500 |
2007/10/9 |
2,405 |
2,460 |
2,405 |
2,450 |
+2.73% |
22,600 |
2007/10/5 |
2,365 |
2,405 |
2,360 |
2,385 |
+0.21% |
20,300 |
2007/10/4 |
2,370 |
2,385 |
2,365 |
2,380 |
-0.21% |
14,900 |
2007/10/3 |
2,360 |
2,395 |
2,355 |
2,385 |
-0.62% |
17,600 |
2007/10/2 |
2,395 |
2,425 |
2,380 |
2,400 |
+0.84% |
13,800 |
2007/10/1 |
2,375 |
2,385 |
2,370 |
2,380 |
+1.28% |
9,900 |
2007/9/28 |
2,380 |
2,380 |
2,345 |
2,350 |
-1.05% |
12,900 |
2007/9/27 |
2,340 |
2,375 |
2,340 |
2,375 |
+1.71% |
16,400 |
2007/9/26 |
2,295 |
2,335 |
2,295 |
2,335 |
+1.52% |
21,000 |
2007/9/25 |
2,310 |
2,325 |
2,300 |
2,300 |
-2.13% |
30,400 |
2007/9/21 |
2,360 |
2,375 |
2,320 |
2,350 |
-1.47% |
49,900 |
2007/9/20 |
2,380 |
2,395 |
2,360 |
2,385 |
+0.21% |
14,500 |
|