日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/8/29 |
154 |
162 |
154 |
162 |
+5.19% |
12,000 |
2008/8/27 |
151 |
154 |
151 |
154 |
-0.65% |
3,000 |
2008/8/26 |
155 |
155 |
155 |
155 |
-2.52% |
2,000 |
2008/8/25 |
151 |
159 |
150 |
159 |
+5.30% |
11,000 |
2008/8/22 |
151 |
151 |
151 |
151 |
+0.67% |
1,000 |
2008/8/21 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2008/8/20 |
150 |
150 |
150 |
150 |
-1.32% |
4,000 |
2008/8/19 |
150 |
152 |
150 |
152 |
+1.33% |
4,000 |
2008/8/18 |
150 |
150 |
150 |
150 |
-2.60% |
1,000 |
2008/8/15 |
154 |
154 |
154 |
154 |
-0.65% |
1,000 |
2008/8/14 |
155 |
155 |
155 |
155 |
+0.00% |
1,000 |
2008/8/12 |
159 |
159 |
154 |
155 |
-2.52% |
23,000 |
2008/8/11 |
159 |
159 |
157 |
159 |
+0.00% |
18,000 |
2008/8/8 |
156 |
159 |
156 |
159 |
+0.00% |
2,000 |
2008/8/7 |
159 |
159 |
159 |
159 |
+1.27% |
1,000 |
2008/8/6 |
156 |
160 |
156 |
157 |
-1.26% |
3,000 |
2008/8/5 |
159 |
159 |
159 |
159 |
+0.00% |
2,000 |
2008/8/4 |
160 |
160 |
159 |
159 |
-1.24% |
17,000 |
2008/7/31 |
163 |
165 |
160 |
161 |
+0.00% |
10,000 |
2008/7/30 |
160 |
162 |
160 |
161 |
+0.00% |
14,000 |
2008/7/25 |
161 |
161 |
161 |
161 |
+1.26% |
1,000 |
2008/7/24 |
159 |
159 |
159 |
159 |
+0.63% |
2,000 |
2008/7/18 |
158 |
158 |
158 |
158 |
+0.00% |
2,000 |
2008/7/17 |
158 |
158 |
158 |
158 |
+1.28% |
1,000 |
2008/7/10 |
160 |
160 |
156 |
156 |
-1.27% |
13,000 |
2008/7/9 |
156 |
158 |
156 |
158 |
+1.94% |
2,000 |
2008/7/8 |
163 |
163 |
155 |
155 |
-4.32% |
20,000 |
2008/7/7 |
166 |
166 |
162 |
162 |
-5.26% |
5,000 |
2008/7/4 |
172 |
172 |
171 |
171 |
+0.00% |
55,000 |
2008/7/3 |
171 |
171 |
171 |
171 |
+0.00% |
32,000 |
2008/7/2 |
171 |
171 |
171 |
171 |
+0.00% |
58,000 |
2008/7/1 |
171 |
171 |
171 |
171 |
+0.00% |
45,000 |
2008/6/30 |
171 |
171 |
171 |
171 |
+0.00% |
55,000 |
2008/6/27 |
171 |
171 |
171 |
171 |
+0.00% |
34,000 |
2008/6/26 |
171 |
171 |
171 |
171 |
+0.00% |
17,000 |
2008/6/25 |
171 |
171 |
171 |
171 |
+0.00% |
83,000 |
2008/6/24 |
171 |
171 |
171 |
171 |
+0.00% |
44,000 |
2008/6/23 |
171 |
171 |
171 |
171 |
+0.00% |
94,000 |
2008/6/20 |
171 |
171 |
171 |
171 |
+0.00% |
49,000 |
2008/6/19 |
171 |
171 |
171 |
171 |
+0.00% |
132,000 |
2008/6/18 |
171 |
171 |
171 |
171 |
+0.00% |
109,000 |
2008/6/17 |
171 |
171 |
171 |
171 |
+0.00% |
64,000 |
2008/6/16 |
171 |
171 |
171 |
171 |
+0.00% |
53,000 |
2008/6/13 |
171 |
172 |
171 |
171 |
+0.00% |
30,000 |
2008/6/12 |
171 |
172 |
171 |
171 |
-0.58% |
151,000 |
2008/6/11 |
172 |
175 |
171 |
172 |
+18.62% |
478,000 |
2008/6/10 |
149 |
154 |
145 |
145 |
-3.97% |
9,000 |
2008/6/9 |
149 |
159 |
149 |
151 |
+0.00% |
9,000 |
2008/6/6 |
149 |
151 |
146 |
151 |
-0.66% |
6,000 |
2008/6/5 |
146 |
157 |
146 |
152 |
+0.66% |
8,000 |
2008/6/4 |
150 |
154 |
145 |
151 |
-8.48% |
9,000 |
2008/6/3 |
150 |
165 |
150 |
165 |
+10.74% |
6,000 |
2008/5/28 |
149 |
149 |
149 |
149 |
-1.32% |
3,000 |
2008/5/27 |
150 |
151 |
150 |
151 |
-2.58% |
3,000 |
2008/5/26 |
165 |
165 |
150 |
155 |
-8.82% |
7,000 |
2008/5/23 |
169 |
170 |
164 |
170 |
+2.41% |
16,000 |
2008/5/22 |
167 |
167 |
162 |
166 |
-0.60% |
9,000 |
2008/5/21 |
159 |
167 |
159 |
167 |
+1.83% |
6,000 |
2008/5/20 |
155 |
164 |
155 |
164 |
+2.50% |
6,000 |
2008/5/19 |
155 |
164 |
155 |
160 |
+0.00% |
8,000 |
2008/5/16 |
150 |
160 |
150 |
160 |
-3.03% |
4,000 |
2008/5/15 |
150 |
165 |
150 |
165 |
+16.20% |
5,000 |
2008/5/9 |
140 |
142 |
140 |
142 |
+9.23% |
4,000 |
2008/4/30 |
130 |
130 |
130 |
130 |
+0.00% |
3,000 |
2008/4/28 |
131 |
131 |
130 |
130 |
+0.78% |
4,000 |
2008/4/25 |
129 |
129 |
129 |
129 |
+0.00% |
3,000 |
2008/4/24 |
129 |
129 |
129 |
129 |
-3.01% |
1,000 |
2008/4/23 |
128 |
133 |
128 |
133 |
-6.34% |
2,000 |
2008/4/22 |
142 |
142 |
142 |
142 |
+0.00% |
1,000 |
2008/4/21 |
142 |
142 |
142 |
142 |
+3.65% |
2,000 |
2008/4/17 |
137 |
137 |
137 |
137 |
+1.48% |
1,000 |
2008/4/15 |
135 |
135 |
135 |
135 |
+0.75% |
1,000 |
2008/4/14 |
134 |
134 |
134 |
134 |
+7.20% |
1,000 |
2008/4/11 |
125 |
125 |
125 |
125 |
-3.85% |
1,000 |
2008/4/9 |
130 |
130 |
130 |
130 |
+4.00% |
1,000 |
2008/4/8 |
127 |
127 |
124 |
125 |
-6.72% |
8,000 |
2008/4/7 |
134 |
134 |
134 |
134 |
+3.88% |
1,000 |
2008/4/4 |
129 |
129 |
129 |
129 |
-6.52% |
1,000 |
2008/4/1 |
138 |
138 |
138 |
138 |
+0.00% |
3,000 |
2008/3/31 |
138 |
138 |
138 |
138 |
+0.00% |
1,000 |
2008/3/28 |
130 |
138 |
130 |
138 |
+6.15% |
2,000 |
2008/3/25 |
130 |
130 |
130 |
130 |
+4.00% |
7,000 |
2008/3/24 |
125 |
125 |
125 |
125 |
+0.00% |
1,000 |
2008/3/21 |
125 |
125 |
125 |
125 |
-3.85% |
1,000 |
2008/3/11 |
125 |
130 |
125 |
130 |
-10.34% |
3,000 |
2008/3/7 |
145 |
145 |
145 |
145 |
+0.00% |
2,000 |
2008/3/6 |
145 |
145 |
145 |
145 |
-3.33% |
1,000 |
2008/3/4 |
150 |
150 |
150 |
150 |
+3.45% |
13,000 |
2008/3/3 |
145 |
145 |
145 |
145 |
-2.68% |
1,000 |
2008/2/28 |
140 |
149 |
140 |
149 |
+9.56% |
14,000 |
2008/2/27 |
136 |
136 |
136 |
136 |
-2.86% |
2,000 |
2008/2/26 |
140 |
140 |
140 |
140 |
-1.41% |
4,000 |
2008/2/25 |
142 |
142 |
142 |
142 |
+1.43% |
5,000 |
2008/2/22 |
139 |
140 |
139 |
140 |
-1.41% |
4,000 |
2008/2/21 |
142 |
142 |
142 |
142 |
-11.25% |
1,000 |
2008/2/18 |
146 |
160 |
146 |
160 |
+10.34% |
3,000 |
2008/2/8 |
145 |
145 |
145 |
145 |
-3.33% |
3,000 |
2008/2/6 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2008/2/4 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2008/1/31 |
150 |
150 |
150 |
150 |
+0.00% |
3,000 |
2008/1/30 |
150 |
150 |
150 |
150 |
-3.23% |
1,000 |
2008/1/28 |
155 |
155 |
155 |
155 |
-3.12% |
1,000 |
2008/1/25 |
160 |
160 |
160 |
160 |
+10.34% |
7,000 |
2008/1/24 |
145 |
145 |
145 |
145 |
-3.33% |
3,000 |
2008/1/23 |
149 |
150 |
149 |
150 |
+0.00% |
5,000 |
2008/1/22 |
154 |
154 |
150 |
150 |
+0.00% |
2,000 |
2008/1/18 |
150 |
150 |
150 |
150 |
+2.04% |
1,000 |
2008/1/17 |
152 |
152 |
142 |
147 |
-9.26% |
5,000 |
2008/1/16 |
159 |
162 |
159 |
162 |
+1.25% |
3,000 |
2008/1/8 |
160 |
160 |
160 |
160 |
-13.04% |
1,000 |
2007/12/27 |
184 |
184 |
184 |
184 |
+0.00% |
1,000 |
2007/12/25 |
195 |
195 |
184 |
184 |
+0.55% |
6,000 |
2007/12/21 |
178 |
183 |
178 |
183 |
-7.58% |
10,000 |
2007/12/20 |
186 |
198 |
186 |
198 |
-1.49% |
4,000 |
2007/12/19 |
222 |
222 |
201 |
201 |
-1.95% |
4,000 |
2007/12/18 |
205 |
205 |
205 |
205 |
-4.65% |
2,000 |
2007/12/17 |
215 |
215 |
215 |
215 |
-3.15% |
3,000 |
2007/12/14 |
220 |
222 |
220 |
222 |
+3.26% |
2,000 |
2007/12/13 |
215 |
215 |
215 |
215 |
+0.00% |
2,000 |
2007/12/11 |
216 |
216 |
215 |
215 |
-6.52% |
3,000 |
2007/12/10 |
230 |
230 |
230 |
230 |
+9.52% |
7,000 |
2007/12/6 |
210 |
210 |
210 |
210 |
+0.00% |
2,000 |
2007/12/5 |
200 |
210 |
200 |
210 |
+1.45% |
4,000 |
|