日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/7/25 |
862 |
862 |
850 |
855 |
-1.50% |
13,000 |
2008/7/24 |
852 |
870 |
852 |
868 |
+3.09% |
16,000 |
2008/7/23 |
840 |
842 |
840 |
842 |
-0.47% |
5,000 |
2008/7/22 |
821 |
846 |
821 |
846 |
+3.68% |
23,000 |
2008/7/18 |
823 |
823 |
816 |
816 |
-1.09% |
2,000 |
2008/7/17 |
831 |
831 |
825 |
825 |
+1.23% |
3,000 |
2008/7/16 |
821 |
821 |
810 |
815 |
-5.45% |
14,000 |
2008/7/11 |
854 |
865 |
845 |
862 |
+1.77% |
19,000 |
2008/7/10 |
875 |
875 |
840 |
847 |
-3.75% |
10,000 |
2008/7/9 |
908 |
909 |
880 |
880 |
-2.65% |
38,000 |
2008/7/8 |
933 |
933 |
904 |
904 |
-3.00% |
5,000 |
2008/7/7 |
927 |
932 |
925 |
932 |
+2.53% |
17,000 |
2008/7/4 |
914 |
918 |
908 |
909 |
-0.22% |
13,000 |
2008/7/3 |
920 |
921 |
900 |
911 |
-1.30% |
16,000 |
2008/7/2 |
965 |
970 |
922 |
923 |
-4.15% |
15,000 |
2008/7/1 |
951 |
985 |
951 |
963 |
-0.82% |
31,000 |
2008/6/30 |
951 |
985 |
951 |
971 |
+4.07% |
53,000 |
2008/6/27 |
931 |
949 |
931 |
933 |
-2.41% |
15,000 |
2008/6/26 |
952 |
974 |
952 |
956 |
+0.21% |
55,000 |
2008/6/25 |
941 |
957 |
939 |
954 |
+1.60% |
21,000 |
2008/6/24 |
927 |
939 |
927 |
939 |
+0.97% |
6,000 |
2008/6/23 |
925 |
941 |
925 |
930 |
+0.54% |
16,000 |
2008/6/20 |
926 |
942 |
925 |
925 |
+0.11% |
30,000 |
2008/6/19 |
939 |
945 |
921 |
924 |
-3.14% |
42,000 |
2008/6/18 |
950 |
965 |
943 |
954 |
+0.95% |
147,000 |
2008/6/17 |
944 |
949 |
944 |
945 |
+0.00% |
9,000 |
2008/6/16 |
920 |
950 |
920 |
945 |
+3.39% |
70,000 |
2008/6/13 |
903 |
940 |
898 |
914 |
+1.44% |
108,000 |
2008/6/12 |
912 |
912 |
900 |
901 |
-4.35% |
12,000 |
2008/6/11 |
906 |
942 |
906 |
942 |
+4.09% |
36,000 |
2008/6/10 |
920 |
933 |
905 |
905 |
-1.52% |
24,000 |
2008/6/9 |
924 |
925 |
917 |
919 |
-3.06% |
34,000 |
2008/6/6 |
956 |
967 |
945 |
948 |
+0.42% |
80,000 |
2008/6/5 |
948 |
960 |
944 |
944 |
-1.46% |
82,000 |
2008/6/4 |
953 |
965 |
951 |
958 |
-0.10% |
50,000 |
2008/6/3 |
961 |
972 |
952 |
959 |
-1.34% |
56,000 |
2008/6/2 |
960 |
975 |
953 |
972 |
+1.25% |
58,000 |
2008/5/30 |
921 |
968 |
921 |
960 |
+3.23% |
92,000 |
2008/5/29 |
910 |
934 |
910 |
930 |
+4.03% |
50,000 |
2008/5/28 |
900 |
904 |
891 |
894 |
-0.11% |
16,000 |
2008/5/27 |
895 |
898 |
889 |
895 |
+1.13% |
11,000 |
2008/5/26 |
893 |
900 |
881 |
885 |
-3.80% |
59,000 |
2008/5/23 |
905 |
930 |
905 |
920 |
+0.55% |
132,000 |
2008/5/22 |
891 |
920 |
891 |
915 |
+2.81% |
158,000 |
2008/5/21 |
910 |
910 |
888 |
890 |
-3.26% |
179,000 |
2008/5/20 |
899 |
926 |
899 |
920 |
+2.22% |
734,000 |
2008/5/19 |
913 |
918 |
892 |
900 |
+19.52% |
294,000 |
2008/5/15 |
760 |
760 |
752 |
753 |
+0.40% |
11,000 |
2008/5/14 |
740 |
750 |
740 |
750 |
+1.35% |
15,000 |
2008/5/13 |
724 |
740 |
724 |
740 |
-0.54% |
4,000 |
2008/5/12 |
748 |
752 |
744 |
744 |
-0.80% |
7,000 |
2008/5/9 |
750 |
750 |
750 |
750 |
+0.00% |
21,000 |
2008/5/8 |
766 |
771 |
750 |
750 |
-1.70% |
24,000 |
2008/5/7 |
755 |
769 |
755 |
763 |
+2.42% |
10,000 |
2008/5/2 |
745 |
745 |
742 |
745 |
+0.13% |
13,000 |
2008/5/1 |
750 |
751 |
744 |
744 |
-2.11% |
8,000 |
2008/4/30 |
757 |
770 |
741 |
760 |
-0.13% |
36,000 |
2008/4/28 |
772 |
775 |
761 |
761 |
+0.26% |
40,000 |
2008/4/25 |
760 |
760 |
751 |
759 |
-0.91% |
5,000 |
2008/4/24 |
761 |
770 |
761 |
766 |
-0.65% |
5,000 |
2008/4/23 |
769 |
771 |
759 |
771 |
+2.94% |
13,000 |
2008/4/22 |
749 |
749 |
749 |
749 |
+0.00% |
1,000 |
2008/4/21 |
746 |
759 |
746 |
749 |
+1.90% |
4,000 |
2008/4/18 |
735 |
735 |
735 |
735 |
+0.00% |
1,000 |
2008/4/17 |
739 |
739 |
725 |
735 |
-0.54% |
7,000 |
2008/4/16 |
739 |
740 |
735 |
739 |
-0.67% |
7,000 |
2008/4/15 |
744 |
744 |
744 |
744 |
-0.13% |
1,000 |
2008/4/14 |
744 |
745 |
724 |
745 |
+1.50% |
15,000 |
2008/4/11 |
739 |
740 |
730 |
734 |
+0.55% |
12,000 |
2008/4/10 |
739 |
739 |
730 |
730 |
-1.88% |
2,000 |
2008/4/9 |
745 |
745 |
744 |
744 |
-0.13% |
2,000 |
2008/4/8 |
745 |
745 |
745 |
745 |
+0.00% |
1,000 |
2008/4/7 |
745 |
745 |
745 |
745 |
+0.00% |
1,000 |
2008/4/4 |
743 |
745 |
734 |
745 |
+0.13% |
12,000 |
2008/4/3 |
744 |
744 |
744 |
744 |
-0.13% |
1,000 |
2008/4/2 |
748 |
748 |
745 |
745 |
+2.34% |
3,000 |
2008/4/1 |
738 |
738 |
728 |
728 |
-1.62% |
2,000 |
2008/3/31 |
740 |
740 |
740 |
740 |
+0.00% |
3,000 |
2008/3/28 |
740 |
740 |
740 |
740 |
+0.00% |
2,000 |
2008/3/27 |
740 |
740 |
740 |
740 |
-0.13% |
1,000 |
2008/3/26 |
760 |
760 |
741 |
741 |
+0.14% |
7,000 |
2008/3/25 |
760 |
760 |
740 |
740 |
+0.00% |
13,000 |
2008/3/24 |
748 |
748 |
740 |
740 |
+1.65% |
5,000 |
2008/3/21 |
699 |
728 |
699 |
728 |
+4.00% |
18,000 |
2008/3/19 |
701 |
709 |
700 |
700 |
+1.16% |
11,000 |
2008/3/18 |
720 |
720 |
692 |
692 |
-3.89% |
8,000 |
2008/3/17 |
719 |
720 |
700 |
720 |
-2.31% |
10,000 |
2008/3/14 |
725 |
737 |
725 |
737 |
+0.27% |
7,000 |
2008/3/13 |
735 |
735 |
735 |
735 |
-1.34% |
3,000 |
2008/3/12 |
755 |
765 |
745 |
745 |
+2.48% |
7,000 |
2008/3/11 |
726 |
727 |
717 |
727 |
+0.28% |
11,000 |
2008/3/10 |
740 |
740 |
725 |
725 |
-2.03% |
8,000 |
2008/3/7 |
731 |
749 |
727 |
740 |
-2.76% |
13,000 |
2008/3/5 |
761 |
765 |
761 |
761 |
+0.00% |
6,000 |
2008/3/4 |
765 |
770 |
761 |
761 |
-1.81% |
16,000 |
2008/3/3 |
777 |
777 |
775 |
775 |
-1.52% |
10,000 |
2008/2/29 |
781 |
787 |
780 |
787 |
+0.00% |
12,000 |
2008/2/28 |
760 |
787 |
760 |
787 |
+0.90% |
3,000 |
2008/2/27 |
795 |
800 |
780 |
780 |
+0.00% |
18,000 |
2008/2/26 |
750 |
785 |
750 |
780 |
+8.33% |
36,000 |
2008/2/25 |
713 |
720 |
713 |
720 |
+0.98% |
2,000 |
2008/2/22 |
685 |
713 |
676 |
713 |
+4.85% |
23,000 |
2008/2/21 |
682 |
683 |
675 |
680 |
-1.45% |
13,000 |
2008/2/20 |
705 |
705 |
690 |
690 |
-0.72% |
12,000 |
2008/2/19 |
680 |
695 |
680 |
695 |
+2.21% |
5,000 |
2008/2/18 |
680 |
690 |
680 |
680 |
+0.15% |
11,000 |
2008/2/15 |
681 |
681 |
679 |
679 |
-1.74% |
2,000 |
2008/2/14 |
691 |
691 |
691 |
691 |
+0.00% |
3,000 |
2008/2/13 |
674 |
710 |
674 |
691 |
+2.52% |
18,000 |
2008/2/12 |
674 |
674 |
671 |
674 |
+0.00% |
9,000 |
2008/2/8 |
679 |
679 |
674 |
674 |
-0.88% |
6,000 |
2008/2/7 |
676 |
680 |
675 |
680 |
+0.59% |
3,000 |
2008/2/6 |
695 |
695 |
675 |
676 |
-3.29% |
10,000 |
2008/2/5 |
689 |
699 |
689 |
699 |
+1.01% |
2,000 |
2008/2/4 |
690 |
700 |
690 |
692 |
-0.72% |
13,000 |
2008/2/1 |
701 |
701 |
694 |
697 |
-0.43% |
10,000 |
2008/1/31 |
690 |
704 |
690 |
700 |
+0.00% |
16,000 |
2008/1/30 |
701 |
705 |
695 |
700 |
+0.14% |
23,000 |
2008/1/29 |
698 |
700 |
690 |
699 |
-0.14% |
11,000 |
2008/1/28 |
720 |
720 |
700 |
700 |
+0.00% |
15,000 |
2008/1/25 |
708 |
710 |
700 |
700 |
+0.00% |
39,000 |
2008/1/24 |
725 |
730 |
700 |
700 |
-6.04% |
22,000 |
2008/1/23 |
739 |
745 |
739 |
745 |
+6.58% |
5,000 |
|