日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/17 |
595 |
596 |
595 |
596 |
+0.17% |
56,000 |
2008/10/16 |
596 |
597 |
595 |
595 |
+0.00% |
28,000 |
2008/10/15 |
595 |
596 |
595 |
595 |
+0.00% |
37,000 |
2008/10/14 |
596 |
598 |
595 |
595 |
+0.00% |
30,000 |
2008/10/10 |
595 |
596 |
595 |
595 |
-0.34% |
25,000 |
2008/10/9 |
596 |
597 |
596 |
597 |
-0.17% |
65,000 |
2008/10/8 |
598 |
598 |
597 |
598 |
-0.17% |
109,000 |
2008/10/7 |
598 |
599 |
598 |
599 |
+0.17% |
127,000 |
2008/10/6 |
599 |
599 |
598 |
598 |
-0.17% |
45,000 |
2008/10/3 |
597 |
599 |
596 |
599 |
+0.17% |
95,000 |
2008/10/2 |
596 |
598 |
595 |
598 |
+0.00% |
59,000 |
2008/10/1 |
595 |
598 |
595 |
598 |
+0.00% |
36,000 |
2008/9/30 |
594 |
599 |
594 |
598 |
+0.67% |
143,000 |
2008/9/29 |
595 |
595 |
594 |
594 |
-0.17% |
54,000 |
2008/9/26 |
595 |
596 |
595 |
595 |
+0.00% |
23,000 |
2008/9/25 |
596 |
596 |
595 |
595 |
-0.17% |
53,000 |
2008/9/24 |
595 |
598 |
595 |
596 |
+0.34% |
104,000 |
2008/9/22 |
594 |
598 |
593 |
594 |
-0.17% |
212,000 |
2008/9/19 |
591 |
598 |
591 |
595 |
+0.00% |
164,000 |
2008/9/18 |
597 |
598 |
595 |
595 |
-0.50% |
126,000 |
2008/9/17 |
598 |
598 |
597 |
598 |
+0.00% |
36,000 |
2008/9/16 |
598 |
598 |
597 |
598 |
+0.17% |
70,000 |
2008/9/12 |
598 |
598 |
596 |
597 |
+0.00% |
62,000 |
2008/9/11 |
598 |
598 |
597 |
597 |
+0.00% |
15,000 |
2008/9/10 |
596 |
598 |
596 |
597 |
-0.17% |
14,000 |
2008/9/9 |
595 |
598 |
595 |
598 |
+0.00% |
56,000 |
2008/9/8 |
595 |
598 |
595 |
598 |
+0.50% |
32,000 |
2008/9/5 |
595 |
596 |
595 |
595 |
+0.00% |
43,000 |
2008/9/4 |
595 |
596 |
595 |
595 |
+0.00% |
38,000 |
2008/9/3 |
595 |
596 |
595 |
595 |
+0.00% |
25,000 |
2008/9/2 |
596 |
596 |
595 |
595 |
+0.00% |
32,000 |
2008/9/1 |
596 |
596 |
595 |
595 |
-0.50% |
30,000 |
2008/8/29 |
595 |
598 |
595 |
598 |
+0.50% |
37,000 |
2008/8/28 |
595 |
596 |
595 |
595 |
-0.17% |
22,000 |
2008/8/27 |
595 |
596 |
594 |
596 |
+0.17% |
101,000 |
2008/8/26 |
595 |
595 |
594 |
595 |
+0.17% |
40,000 |
2008/8/25 |
596 |
596 |
594 |
594 |
-0.17% |
51,000 |
2008/8/22 |
595 |
595 |
594 |
595 |
+0.17% |
13,000 |
2008/8/21 |
594 |
595 |
594 |
594 |
+0.00% |
85,000 |
2008/8/20 |
594 |
595 |
594 |
594 |
+0.00% |
64,000 |
2008/8/19 |
594 |
595 |
594 |
594 |
+0.00% |
61,000 |
2008/8/18 |
594 |
595 |
594 |
594 |
+0.00% |
62,000 |
2008/8/15 |
594 |
595 |
594 |
594 |
+0.00% |
105,000 |
2008/8/14 |
594 |
595 |
594 |
594 |
+0.00% |
93,000 |
2008/8/13 |
595 |
595 |
594 |
594 |
+0.00% |
62,000 |
2008/8/12 |
594 |
595 |
594 |
594 |
-0.17% |
99,000 |
2008/8/11 |
594 |
595 |
594 |
595 |
+0.17% |
56,000 |
2008/8/8 |
595 |
595 |
594 |
594 |
+0.00% |
59,000 |
2008/8/7 |
595 |
596 |
594 |
594 |
-0.34% |
46,000 |
2008/8/6 |
596 |
596 |
594 |
596 |
+0.17% |
55,000 |
2008/8/5 |
595 |
596 |
594 |
595 |
+0.00% |
86,000 |
2008/8/4 |
594 |
595 |
594 |
595 |
+0.17% |
158,000 |
2008/8/1 |
594 |
595 |
593 |
594 |
+0.00% |
145,000 |
2008/7/31 |
593 |
595 |
593 |
594 |
+0.17% |
525,000 |
2008/7/30 |
598 |
599 |
593 |
593 |
-0.84% |
403,000 |
2008/7/29 |
595 |
598 |
594 |
598 |
+0.50% |
88,000 |
2008/7/28 |
599 |
599 |
593 |
595 |
-0.50% |
66,000 |
2008/7/25 |
595 |
599 |
595 |
598 |
-0.17% |
64,000 |
2008/7/24 |
599 |
599 |
596 |
599 |
+0.34% |
104,000 |
2008/7/23 |
599 |
599 |
596 |
597 |
-0.33% |
86,000 |
2008/7/22 |
599 |
599 |
594 |
599 |
+0.50% |
86,000 |
2008/7/18 |
599 |
599 |
595 |
596 |
-0.50% |
63,000 |
2008/7/17 |
593 |
599 |
593 |
599 |
+0.50% |
70,000 |
2008/7/16 |
593 |
596 |
593 |
596 |
+0.00% |
82,000 |
2008/7/15 |
596 |
597 |
593 |
596 |
-0.17% |
115,000 |
2008/7/14 |
599 |
599 |
590 |
597 |
-0.17% |
322,000 |
2008/7/11 |
598 |
600 |
598 |
598 |
+0.00% |
285,000 |
2008/7/10 |
597 |
600 |
597 |
598 |
+0.34% |
179,000 |
2008/7/9 |
592 |
597 |
592 |
596 |
+0.68% |
150,000 |
2008/7/8 |
591 |
594 |
591 |
592 |
+0.17% |
216,000 |
2008/7/7 |
592 |
595 |
591 |
591 |
-0.17% |
75,000 |
2008/7/4 |
591 |
592 |
590 |
592 |
+0.34% |
103,000 |
2008/7/3 |
590 |
592 |
590 |
590 |
+0.00% |
194,000 |
2008/7/2 |
596 |
596 |
590 |
590 |
+0.00% |
159,000 |
2008/7/1 |
592 |
593 |
587 |
590 |
-0.51% |
1,088,000 |
2008/6/30 |
596 |
597 |
593 |
593 |
-0.84% |
127,000 |
2008/6/27 |
598 |
600 |
595 |
598 |
+0.00% |
218,000 |
2008/6/26 |
595 |
598 |
594 |
598 |
+0.67% |
344,000 |
2008/6/25 |
592 |
595 |
592 |
594 |
+0.17% |
271,000 |
2008/6/24 |
595 |
596 |
592 |
593 |
-0.17% |
581,000 |
2008/6/23 |
595 |
596 |
594 |
594 |
+0.17% |
246,000 |
2008/6/20 |
591 |
596 |
591 |
593 |
+0.34% |
259,000 |
2008/6/19 |
593 |
595 |
591 |
591 |
-1.01% |
310,000 |
2008/6/18 |
594 |
598 |
594 |
597 |
+0.67% |
216,000 |
2008/6/17 |
591 |
595 |
590 |
593 |
-1.00% |
141,000 |
2008/6/16 |
597 |
599 |
595 |
599 |
-0.17% |
481,000 |
2008/6/13 |
599 |
600 |
599 |
600 |
+0.17% |
963,000 |
2008/6/12 |
599 |
600 |
599 |
599 |
+0.17% |
448,000 |
2008/6/11 |
599 |
599 |
598 |
598 |
-0.17% |
459,000 |
2008/6/10 |
599 |
600 |
599 |
599 |
+0.00% |
524,000 |
2008/6/9 |
599 |
600 |
599 |
599 |
+0.00% |
593,000 |
2008/6/6 |
599 |
600 |
599 |
599 |
+0.00% |
538,000 |
2008/6/5 |
599 |
600 |
598 |
599 |
-0.17% |
626,000 |
2008/6/4 |
599 |
600 |
598 |
600 |
+0.33% |
666,000 |
2008/6/3 |
599 |
600 |
598 |
598 |
-0.33% |
636,000 |
2008/6/2 |
599 |
600 |
598 |
600 |
+0.00% |
1,466,000 |
2008/5/30 |
599 |
600 |
598 |
600 |
+0.17% |
1,847,000 |
2008/5/29 |
599 |
599 |
598 |
599 |
+0.00% |
1,700,000 |
2008/5/28 |
598 |
599 |
598 |
599 |
+0.00% |
1,330,000 |
2008/5/27 |
598 |
599 |
598 |
599 |
+0.17% |
782,000 |
2008/5/26 |
598 |
599 |
598 |
598 |
+0.00% |
1,160,000 |
2008/5/23 |
598 |
599 |
598 |
598 |
+0.00% |
1,289,000 |
2008/5/22 |
598 |
599 |
598 |
598 |
+0.00% |
703,000 |
2008/5/21 |
598 |
599 |
598 |
598 |
+0.17% |
619,000 |
2008/5/20 |
597 |
599 |
597 |
597 |
+0.00% |
620,000 |
2008/5/19 |
598 |
598 |
597 |
597 |
+0.00% |
667,000 |
2008/5/16 |
598 |
599 |
597 |
597 |
-0.17% |
1,976,000 |
2008/5/15 |
597 |
598 |
597 |
598 |
+0.17% |
1,283,000 |
2008/5/14 |
597 |
598 |
597 |
597 |
+0.00% |
1,558,000 |
2008/5/13 |
597 |
598 |
597 |
597 |
+0.17% |
4,657,000 |
2008/5/12 |
596 |
597 |
596 |
596 |
+0.00% |
1,826,000 |
2008/5/9 |
596 |
597 |
596 |
596 |
+0.00% |
1,746,000 |
2008/5/8 |
596 |
597 |
596 |
596 |
+0.00% |
1,459,000 |
2008/5/7 |
597 |
597 |
596 |
596 |
-0.17% |
7,087,000 |
2008/5/2 |
596 |
597 |
596 |
597 |
+0.17% |
3,812,000 |
2008/5/1 |
596 |
597 |
596 |
596 |
-0.17% |
5,134,000 |
2008/4/30 |
596 |
597 |
596 |
597 |
+0.17% |
5,621,000 |
2008/4/28 |
596 |
597 |
596 |
596 |
+0.00% |
11,470,000 |
2008/4/25 |
597 |
597 |
596 |
596 |
+33.93% |
15,010,000 |
2008/4/23 |
427 |
448 |
427 |
445 |
+5.45% |
1,102,000 |
2008/4/22 |
430 |
433 |
421 |
422 |
-1.17% |
387,000 |
2008/4/21 |
427 |
430 |
421 |
427 |
+2.64% |
401,000 |
2008/4/18 |
414 |
417 |
407 |
416 |
+0.97% |
459,000 |
|