日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/4/18 |
203 |
203 |
203 |
203 |
-28.27% |
7,588 |
2008/4/17 |
283 |
283 |
283 |
283 |
-22.04% |
542 |
2008/4/16 |
378 |
410 |
363 |
363 |
-18.06% |
24,571 |
2008/4/15 |
478 |
549 |
443 |
443 |
-18.42% |
21,051 |
2008/4/14 |
543 |
563 |
543 |
543 |
-15.55% |
13,109 |
2008/4/11 |
703 |
738 |
643 |
643 |
-13.46% |
27,187 |
2008/4/10 |
797 |
797 |
702 |
743 |
-7.36% |
29,621 |
2008/4/9 |
1,015 |
1,015 |
802 |
802 |
-19.96% |
13,613 |
2008/4/8 |
951 |
1,065 |
936 |
1,002 |
+1.11% |
9,508 |
2008/4/7 |
989 |
1,070 |
925 |
991 |
-1.78% |
15,478 |
2008/4/4 |
1,060 |
1,096 |
943 |
1,009 |
-8.27% |
18,339 |
2008/4/3 |
1,300 |
1,439 |
1,100 |
1,100 |
-11.29% |
14,439 |
2008/4/2 |
1,202 |
1,390 |
1,202 |
1,240 |
-11.55% |
24,417 |
2008/4/1 |
1,500 |
1,590 |
1,402 |
1,402 |
-17.63% |
13,438 |
2008/3/31 |
1,619 |
2,010 |
1,493 |
1,702 |
-0.35% |
12,637 |
2008/3/28 |
2,050 |
2,055 |
1,693 |
1,708 |
-10.11% |
8,441 |
2008/3/27 |
2,105 |
2,180 |
1,683 |
1,900 |
-8.65% |
18,623 |
2008/3/26 |
2,070 |
2,520 |
1,950 |
2,080 |
-11.49% |
22,421 |
2008/3/25 |
2,350 |
2,625 |
2,350 |
2,350 |
-16.96% |
29,438 |
2008/3/24 |
3,350 |
3,450 |
2,830 |
2,830 |
-84.70% |
41,946 |
2008/3/21 |
18,500 |
18,500 |
18,500 |
18,500 |
-13.95% |
42 |
2008/3/19 |
21,300 |
21,500 |
20,500 |
21,500 |
+10.26% |
679 |
2008/3/18 |
19,550 |
19,990 |
19,000 |
19,500 |
+6.27% |
484 |
2008/3/17 |
18,720 |
19,200 |
17,600 |
18,350 |
-2.45% |
494 |
2008/3/14 |
20,510 |
20,800 |
18,690 |
18,810 |
-8.24% |
708 |
2008/3/13 |
21,210 |
22,000 |
20,190 |
20,500 |
-6.82% |
537 |
2008/3/12 |
23,950 |
23,950 |
21,000 |
22,000 |
-2.00% |
714 |
2008/3/11 |
21,950 |
22,450 |
20,600 |
22,450 |
+11.41% |
798 |
2008/3/10 |
21,710 |
22,400 |
19,910 |
20,150 |
-12.05% |
1,318 |
2008/3/7 |
23,200 |
23,800 |
22,000 |
22,910 |
-4.54% |
631 |
2008/3/6 |
24,400 |
25,400 |
23,200 |
24,000 |
+3.45% |
715 |
2008/3/5 |
24,300 |
25,000 |
23,000 |
23,200 |
-5.69% |
972 |
2008/3/4 |
26,110 |
26,410 |
24,310 |
24,600 |
-7.90% |
1,170 |
2008/3/3 |
26,250 |
27,100 |
26,250 |
26,710 |
-11.70% |
1,210 |
2008/2/29 |
35,750 |
35,750 |
29,000 |
30,250 |
-4.72% |
4,242 |
2008/2/28 |
31,750 |
31,750 |
31,750 |
31,750 |
+10.47% |
93 |
2008/2/27 |
26,000 |
28,740 |
25,700 |
28,740 |
+11.66% |
708 |
2008/2/26 |
26,000 |
26,300 |
25,400 |
25,740 |
-1.79% |
321 |
2008/2/25 |
27,500 |
28,350 |
25,600 |
26,210 |
-2.57% |
1,073 |
2008/2/22 |
26,800 |
26,980 |
26,200 |
26,900 |
+0.19% |
720 |
2008/2/21 |
26,900 |
27,890 |
26,500 |
26,850 |
+2.56% |
1,286 |
2008/2/20 |
29,470 |
29,470 |
26,170 |
26,180 |
-10.25% |
1,548 |
2008/2/19 |
30,500 |
32,100 |
28,020 |
29,170 |
-2.93% |
1,568 |
2008/2/18 |
27,610 |
30,050 |
27,610 |
30,050 |
+11.26% |
2,076 |
2008/2/15 |
24,470 |
27,490 |
23,500 |
27,010 |
+10.29% |
991 |
2008/2/14 |
24,200 |
25,600 |
22,660 |
24,490 |
+2.47% |
1,104 |
2008/2/13 |
23,900 |
24,590 |
23,900 |
23,900 |
-11.15% |
2,610 |
2008/2/12 |
26,900 |
26,900 |
26,900 |
26,900 |
-10.03% |
117 |
2008/2/8 |
31,100 |
31,600 |
29,500 |
29,900 |
-8.00% |
1,093 |
2008/2/7 |
32,300 |
33,250 |
31,250 |
32,500 |
-1.81% |
549 |
2008/2/6 |
33,300 |
33,800 |
31,900 |
33,100 |
-5.70% |
1,325 |
2008/2/5 |
37,050 |
37,300 |
35,050 |
35,100 |
-7.63% |
549 |
2008/2/4 |
40,200 |
40,500 |
37,700 |
38,000 |
-5.24% |
583 |
2008/2/1 |
42,800 |
42,800 |
39,400 |
40,100 |
-4.07% |
637 |
2008/1/31 |
40,050 |
42,200 |
39,150 |
41,800 |
+4.37% |
514 |
2008/1/30 |
38,800 |
41,800 |
38,000 |
40,050 |
+5.95% |
1,074 |
2008/1/29 |
37,500 |
38,500 |
36,000 |
37,800 |
+1.89% |
711 |
2008/1/28 |
39,200 |
41,000 |
36,500 |
37,100 |
-7.25% |
936 |
2008/1/25 |
39,500 |
41,000 |
38,200 |
40,000 |
+3.36% |
705 |
2008/1/24 |
37,650 |
40,200 |
37,200 |
38,700 |
+4.88% |
1,114 |
2008/1/23 |
43,400 |
43,400 |
36,500 |
36,900 |
-8.78% |
1,088 |
2008/1/22 |
42,050 |
42,050 |
40,450 |
40,450 |
-9.00% |
842 |
2008/1/21 |
47,650 |
47,850 |
44,450 |
44,450 |
-8.26% |
861 |
2008/1/18 |
42,200 |
49,000 |
42,200 |
48,450 |
+7.67% |
2,099 |
2008/1/17 |
45,000 |
45,000 |
45,000 |
45,000 |
-10.00% |
251 |
2008/1/16 |
50,000 |
50,000 |
50,000 |
50,000 |
-9.09% |
105 |
2008/1/15 |
55,000 |
56,100 |
55,000 |
55,000 |
-8.33% |
1,771 |
2008/1/11 |
60,000 |
60,000 |
60,000 |
60,000 |
-7.69% |
764 |
2008/1/10 |
69,300 |
69,800 |
64,700 |
65,000 |
-5.52% |
549 |
2008/1/9 |
66,800 |
68,800 |
64,300 |
68,800 |
-0.72% |
1,223 |
2008/1/8 |
67,900 |
69,500 |
66,400 |
69,300 |
+1.17% |
363 |
2008/1/7 |
69,300 |
70,000 |
67,800 |
68,500 |
-3.25% |
425 |
2008/1/4 |
70,900 |
71,700 |
69,500 |
70,800 |
-4.07% |
434 |
2007/12/28 |
74,000 |
74,000 |
72,100 |
73,800 |
-2.51% |
173 |
2007/12/27 |
76,400 |
76,800 |
73,700 |
75,700 |
-2.20% |
429 |
2007/12/26 |
75,000 |
77,900 |
74,200 |
77,400 |
+3.20% |
277 |
2007/12/25 |
74,100 |
76,500 |
74,000 |
75,000 |
+3.59% |
333 |
2007/12/21 |
70,600 |
73,800 |
70,100 |
72,400 |
+3.13% |
378 |
2007/12/20 |
72,500 |
74,000 |
70,100 |
70,200 |
-2.50% |
692 |
2007/12/19 |
73,000 |
74,500 |
71,600 |
72,000 |
-4.00% |
652 |
2007/12/18 |
72,500 |
76,100 |
71,500 |
75,000 |
+3.31% |
1,115 |
2007/12/17 |
79,800 |
79,800 |
72,600 |
72,600 |
-9.36% |
1,152 |
2007/12/14 |
85,000 |
86,200 |
80,000 |
80,100 |
-5.99% |
650 |
2007/12/13 |
90,000 |
90,000 |
85,000 |
85,200 |
-5.02% |
416 |
2007/12/12 |
87,000 |
89,800 |
86,400 |
89,700 |
+0.90% |
238 |
2007/12/11 |
90,200 |
91,000 |
88,500 |
88,900 |
-1.11% |
388 |
2007/12/10 |
87,700 |
91,000 |
87,000 |
89,900 |
+3.93% |
520 |
2007/12/7 |
89,800 |
91,400 |
84,100 |
86,500 |
-1.59% |
788 |
2007/12/6 |
90,500 |
92,900 |
87,100 |
87,900 |
-1.24% |
422 |
2007/12/5 |
88,200 |
90,000 |
87,000 |
89,000 |
-1.33% |
354 |
2007/12/4 |
92,600 |
93,300 |
89,900 |
90,200 |
-2.59% |
689 |
2007/12/3 |
89,800 |
94,300 |
89,700 |
92,600 |
+5.71% |
663 |
2007/11/30 |
88,100 |
89,500 |
87,600 |
87,600 |
-0.45% |
357 |
2007/11/29 |
90,000 |
90,300 |
87,100 |
88,000 |
+2.33% |
658 |
2007/11/28 |
81,300 |
86,500 |
81,000 |
86,000 |
+6.83% |
965 |
2007/11/27 |
79,100 |
81,500 |
76,500 |
80,500 |
+1.77% |
679 |
2007/11/26 |
80,200 |
81,300 |
78,000 |
79,100 |
+0.89% |
646 |
2007/11/22 |
76,900 |
79,000 |
75,600 |
78,400 |
-0.63% |
865 |
2007/11/21 |
82,200 |
84,400 |
78,900 |
78,900 |
-6.63% |
614 |
2007/11/20 |
79,000 |
84,500 |
75,200 |
84,500 |
+3.05% |
1,782 |
2007/11/19 |
85,900 |
87,800 |
82,000 |
82,000 |
-3.42% |
671 |
2007/11/16 |
83,200 |
85,000 |
81,800 |
84,900 |
-1.28% |
744 |
2007/11/15 |
89,200 |
91,000 |
86,000 |
86,000 |
-4.44% |
740 |
2007/11/14 |
91,000 |
91,000 |
87,500 |
90,000 |
+4.05% |
1,089 |
2007/11/13 |
85,100 |
90,000 |
84,500 |
86,500 |
+0.46% |
1,452 |
2007/11/12 |
85,000 |
87,400 |
82,500 |
86,100 |
-4.33% |
2,047 |
2007/11/9 |
95,500 |
98,000 |
89,600 |
90,000 |
-8.63% |
1,881 |
2007/11/8 |
94,800 |
98,500 |
90,700 |
98,500 |
+5.01% |
1,622 |
2007/11/7 |
103,000 |
104,000 |
93,800 |
93,800 |
-6.01% |
1,161 |
2007/11/6 |
107,000 |
108,000 |
99,600 |
99,800 |
-6.73% |
1,486 |
2007/11/5 |
115,000 |
116,000 |
107,000 |
107,000 |
-6.96% |
1,130 |
2007/11/2 |
112,000 |
118,000 |
111,000 |
115,000 |
-2.54% |
698 |
2007/11/1 |
129,000 |
130,000 |
118,000 |
118,000 |
-7.09% |
1,501 |
2007/10/31 |
128,000 |
128,000 |
123,000 |
127,000 |
+0.79% |
650 |
2007/10/30 |
128,000 |
132,000 |
123,000 |
126,000 |
+0.00% |
2,226 |
2007/10/29 |
118,000 |
126,000 |
118,000 |
126,000 |
+8.62% |
2,228 |
2007/10/26 |
114,000 |
116,000 |
112,000 |
116,000 |
+1.75% |
677 |
2007/10/25 |
118,000 |
119,000 |
113,000 |
114,000 |
-3.39% |
922 |
2007/10/24 |
113,000 |
118,000 |
113,000 |
118,000 |
+7.27% |
1,465 |
2007/10/23 |
117,000 |
118,000 |
110,000 |
110,000 |
-0.90% |
1,746 |
2007/10/22 |
104,000 |
112,000 |
104,000 |
111,000 |
-2.63% |
1,215 |
2007/10/19 |
114,000 |
118,000 |
111,000 |
114,000 |
-2.56% |
1,086 |
2007/10/18 |
104,000 |
119,000 |
104,000 |
117,000 |
+11.43% |
2,052 |
|