日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/25 |
1,211 |
1,220 |
1,152 |
1,158 |
-2.77% |
9,289,600 |
2008/3/24 |
1,200 |
1,214 |
1,188 |
1,191 |
-0.75% |
2,467,300 |
2008/3/21 |
1,169 |
1,208 |
1,169 |
1,200 |
+0.93% |
1,907,700 |
2008/3/19 |
1,185 |
1,193 |
1,167 |
1,189 |
+3.75% |
2,133,300 |
2008/3/18 |
1,128 |
1,149 |
1,113 |
1,146 |
+4.37% |
2,560,500 |
2008/3/17 |
1,135 |
1,135 |
1,082 |
1,098 |
-3.68% |
2,107,400 |
2008/3/14 |
1,137 |
1,163 |
1,135 |
1,140 |
+0.53% |
6,147,000 |
2008/3/13 |
1,145 |
1,156 |
1,117 |
1,134 |
-0.53% |
2,673,800 |
2008/3/12 |
1,165 |
1,165 |
1,135 |
1,140 |
+1.33% |
2,881,400 |
2008/3/11 |
1,081 |
1,126 |
1,075 |
1,125 |
+2.18% |
1,937,400 |
2008/3/10 |
1,130 |
1,143 |
1,100 |
1,101 |
-2.48% |
1,775,700 |
2008/3/7 |
1,133 |
1,154 |
1,121 |
1,129 |
-3.17% |
2,587,900 |
2008/3/6 |
1,154 |
1,180 |
1,140 |
1,166 |
+2.46% |
1,904,200 |
2008/3/5 |
1,152 |
1,165 |
1,134 |
1,138 |
-1.39% |
1,608,500 |
2008/3/4 |
1,182 |
1,185 |
1,145 |
1,154 |
-3.35% |
2,367,100 |
2008/3/3 |
1,227 |
1,227 |
1,194 |
1,194 |
-4.56% |
1,810,500 |
2008/2/29 |
1,233 |
1,266 |
1,233 |
1,251 |
-0.16% |
1,688,100 |
2008/2/28 |
1,240 |
1,265 |
1,227 |
1,253 |
-0.24% |
1,146,900 |
2008/2/27 |
1,264 |
1,275 |
1,249 |
1,256 |
+1.29% |
1,757,800 |
2008/2/26 |
1,286 |
1,291 |
1,234 |
1,240 |
-3.58% |
1,487,400 |
2008/2/25 |
1,244 |
1,294 |
1,240 |
1,286 |
+2.80% |
1,869,200 |
2008/2/22 |
1,244 |
1,265 |
1,227 |
1,251 |
-1.50% |
1,942,800 |
2008/2/21 |
1,246 |
1,284 |
1,233 |
1,270 |
+3.25% |
1,287,600 |
2008/2/20 |
1,261 |
1,270 |
1,226 |
1,230 |
-3.91% |
1,719,000 |
2008/2/19 |
1,259 |
1,286 |
1,247 |
1,280 |
+3.06% |
1,866,400 |
2008/2/18 |
1,219 |
1,246 |
1,211 |
1,242 |
+1.64% |
2,069,600 |
2008/2/15 |
1,208 |
1,224 |
1,182 |
1,222 |
-1.21% |
1,917,900 |
2008/2/14 |
1,214 |
1,243 |
1,199 |
1,237 |
+5.01% |
2,454,600 |
2008/2/13 |
1,201 |
1,212 |
1,169 |
1,178 |
-1.67% |
2,301,300 |
2008/2/12 |
1,205 |
1,211 |
1,188 |
1,198 |
+1.70% |
2,485,200 |
2008/2/8 |
1,161 |
1,201 |
1,161 |
1,178 |
-0.17% |
2,211,800 |
2008/2/7 |
1,170 |
1,183 |
1,153 |
1,180 |
+0.17% |
1,965,500 |
2008/2/6 |
1,220 |
1,221 |
1,171 |
1,178 |
-6.06% |
2,711,300 |
2008/2/5 |
1,225 |
1,261 |
1,225 |
1,254 |
+1.62% |
2,363,500 |
2008/2/4 |
1,231 |
1,253 |
1,215 |
1,234 |
+1.90% |
2,022,600 |
2008/2/1 |
1,239 |
1,239 |
1,203 |
1,211 |
-2.34% |
1,651,800 |
2008/1/31 |
1,214 |
1,240 |
1,211 |
1,240 |
+0.81% |
1,526,600 |
2008/1/30 |
1,234 |
1,249 |
1,215 |
1,230 |
-0.73% |
1,499,100 |
2008/1/29 |
1,260 |
1,263 |
1,206 |
1,239 |
+1.47% |
1,614,600 |
2008/1/28 |
1,254 |
1,271 |
1,219 |
1,221 |
-3.93% |
1,958,300 |
2008/1/25 |
1,255 |
1,277 |
1,230 |
1,271 |
+3.33% |
1,951,900 |
2008/1/24 |
1,219 |
1,243 |
1,210 |
1,230 |
+3.36% |
3,635,900 |
2008/1/23 |
1,224 |
1,260 |
1,167 |
1,190 |
+0.51% |
2,734,800 |
2008/1/22 |
1,246 |
1,246 |
1,179 |
1,184 |
-5.88% |
2,173,900 |
2008/1/21 |
1,314 |
1,345 |
1,256 |
1,258 |
-5.27% |
1,695,400 |
2008/1/18 |
1,301 |
1,343 |
1,279 |
1,328 |
+0.38% |
1,811,000 |
2008/1/17 |
1,321 |
1,334 |
1,302 |
1,323 |
+0.23% |
1,671,000 |
2008/1/16 |
1,334 |
1,354 |
1,303 |
1,320 |
-2.65% |
2,328,500 |
2008/1/15 |
1,350 |
1,382 |
1,350 |
1,356 |
-0.22% |
1,686,800 |
2008/1/11 |
1,405 |
1,419 |
1,351 |
1,359 |
-3.27% |
3,195,500 |
2008/1/10 |
1,411 |
1,418 |
1,385 |
1,405 |
+1.01% |
1,521,500 |
2008/1/9 |
1,388 |
1,395 |
1,373 |
1,391 |
-1.49% |
2,556,200 |
2008/1/8 |
1,440 |
1,441 |
1,406 |
1,412 |
-1.94% |
1,656,600 |
2008/1/7 |
1,448 |
1,471 |
1,424 |
1,440 |
-1.71% |
1,802,900 |
2008/1/4 |
1,483 |
1,484 |
1,452 |
1,465 |
-3.55% |
1,343,400 |
2007/12/28 |
1,528 |
1,529 |
1,497 |
1,519 |
-1.75% |
865,200 |
2007/12/27 |
1,567 |
1,567 |
1,534 |
1,546 |
-1.78% |
1,111,900 |
2007/12/26 |
1,587 |
1,587 |
1,553 |
1,574 |
-0.32% |
541,500 |
2007/12/25 |
1,600 |
1,612 |
1,572 |
1,579 |
+1.22% |
1,094,000 |
2007/12/21 |
1,539 |
1,585 |
1,534 |
1,560 |
+1.43% |
1,625,800 |
2007/12/20 |
1,548 |
1,549 |
1,529 |
1,538 |
+0.00% |
1,174,700 |
2007/12/19 |
1,550 |
1,552 |
1,532 |
1,538 |
-0.84% |
1,264,900 |
2007/12/18 |
1,523 |
1,559 |
1,523 |
1,551 |
-0.13% |
1,852,600 |
2007/12/17 |
1,618 |
1,618 |
1,549 |
1,553 |
-4.19% |
2,216,800 |
2007/12/14 |
1,620 |
1,647 |
1,614 |
1,621 |
-0.37% |
4,518,100 |
2007/12/13 |
1,641 |
1,655 |
1,624 |
1,627 |
-2.40% |
1,497,700 |
2007/12/12 |
1,636 |
1,672 |
1,634 |
1,667 |
+0.06% |
971,200 |
2007/12/11 |
1,669 |
1,684 |
1,647 |
1,666 |
-0.12% |
879,800 |
2007/12/10 |
1,687 |
1,695 |
1,656 |
1,668 |
-0.60% |
1,518,900 |
2007/12/7 |
1,712 |
1,717 |
1,673 |
1,678 |
-1.93% |
1,805,600 |
2007/12/6 |
1,700 |
1,716 |
1,691 |
1,711 |
+1.66% |
1,727,800 |
2007/12/5 |
1,637 |
1,698 |
1,634 |
1,683 |
+2.87% |
2,856,000 |
2007/12/4 |
1,646 |
1,668 |
1,626 |
1,636 |
-0.55% |
1,508,200 |
2007/12/3 |
1,632 |
1,664 |
1,629 |
1,645 |
+1.86% |
2,306,200 |
2007/11/30 |
1,600 |
1,622 |
1,600 |
1,615 |
+0.44% |
1,190,400 |
2007/11/29 |
1,610 |
1,624 |
1,605 |
1,608 |
+1.01% |
1,257,900 |
2007/11/28 |
1,603 |
1,609 |
1,571 |
1,592 |
-0.31% |
1,617,000 |
2007/11/27 |
1,579 |
1,607 |
1,544 |
1,597 |
+0.69% |
1,889,600 |
2007/11/26 |
1,570 |
1,607 |
1,567 |
1,586 |
+1.28% |
1,795,100 |
2007/11/22 |
1,567 |
1,570 |
1,538 |
1,566 |
-0.51% |
2,066,700 |
2007/11/21 |
1,575 |
1,603 |
1,562 |
1,574 |
+0.77% |
2,611,300 |
2007/11/20 |
1,547 |
1,580 |
1,533 |
1,562 |
+0.26% |
1,998,900 |
2007/11/19 |
1,565 |
1,578 |
1,552 |
1,558 |
-0.45% |
1,480,500 |
2007/11/16 |
1,579 |
1,581 |
1,542 |
1,565 |
-0.89% |
1,396,700 |
2007/11/15 |
1,592 |
1,607 |
1,576 |
1,579 |
-0.44% |
1,490,200 |
2007/11/14 |
1,598 |
1,598 |
1,565 |
1,586 |
+1.15% |
1,848,700 |
2007/11/13 |
1,537 |
1,583 |
1,526 |
1,568 |
+2.08% |
2,690,100 |
2007/11/12 |
1,492 |
1,556 |
1,492 |
1,536 |
+0.92% |
3,698,600 |
2007/11/9 |
1,520 |
1,558 |
1,513 |
1,522 |
+6.43% |
5,288,500 |
2007/11/8 |
1,449 |
1,500 |
1,423 |
1,430 |
-2.32% |
3,570,500 |
2007/11/7 |
1,489 |
1,493 |
1,458 |
1,464 |
-1.48% |
1,700,100 |
2007/11/6 |
1,496 |
1,506 |
1,478 |
1,486 |
-0.60% |
1,561,100 |
2007/11/5 |
1,490 |
1,512 |
1,483 |
1,495 |
-0.60% |
1,804,800 |
2007/11/2 |
1,499 |
1,519 |
1,495 |
1,504 |
-3.53% |
1,632,700 |
2007/11/1 |
1,561 |
1,576 |
1,551 |
1,559 |
+0.45% |
1,186,900 |
2007/10/31 |
1,535 |
1,554 |
1,522 |
1,552 |
+0.98% |
1,127,700 |
2007/10/30 |
1,519 |
1,550 |
1,515 |
1,537 |
+0.85% |
1,284,900 |
2007/10/29 |
1,506 |
1,524 |
1,495 |
1,524 |
+1.40% |
1,077,000 |
2007/10/26 |
1,496 |
1,507 |
1,485 |
1,503 |
+0.00% |
1,429,800 |
2007/10/25 |
1,527 |
1,527 |
1,490 |
1,503 |
-0.92% |
1,493,900 |
2007/10/24 |
1,522 |
1,532 |
1,509 |
1,517 |
-0.46% |
1,515,900 |
2007/10/23 |
1,519 |
1,538 |
1,517 |
1,524 |
-0.33% |
1,359,800 |
2007/10/22 |
1,490 |
1,535 |
1,488 |
1,529 |
-0.33% |
1,643,700 |
2007/10/19 |
1,523 |
1,543 |
1,520 |
1,534 |
-0.45% |
1,740,400 |
2007/10/18 |
1,528 |
1,552 |
1,520 |
1,541 |
+0.06% |
1,764,300 |
2007/10/17 |
1,549 |
1,565 |
1,521 |
1,540 |
-2.41% |
2,471,000 |
2007/10/16 |
1,615 |
1,615 |
1,562 |
1,578 |
-2.23% |
1,716,000 |
2007/10/15 |
1,618 |
1,628 |
1,600 |
1,614 |
+0.62% |
1,081,000 |
2007/10/12 |
1,614 |
1,618 |
1,584 |
1,604 |
-0.19% |
1,989,200 |
2007/10/11 |
1,600 |
1,612 |
1,568 |
1,607 |
+0.00% |
1,897,600 |
2007/10/10 |
1,602 |
1,618 |
1,593 |
1,607 |
+1.64% |
1,698,900 |
2007/10/9 |
1,576 |
1,616 |
1,575 |
1,581 |
+0.38% |
1,812,400 |
2007/10/5 |
1,558 |
1,591 |
1,558 |
1,575 |
+1.55% |
1,622,400 |
2007/10/4 |
1,555 |
1,575 |
1,541 |
1,551 |
-1.84% |
1,805,500 |
2007/10/3 |
1,570 |
1,582 |
1,531 |
1,580 |
+0.19% |
1,893,600 |
2007/10/2 |
1,595 |
1,600 |
1,569 |
1,577 |
+0.13% |
1,489,600 |
2007/10/1 |
1,550 |
1,592 |
1,548 |
1,575 |
+1.68% |
1,116,300 |
2007/9/28 |
1,586 |
1,586 |
1,544 |
1,549 |
-0.45% |
1,852,800 |
2007/9/27 |
1,504 |
1,573 |
1,500 |
1,556 |
+4.85% |
2,058,900 |
2007/9/26 |
1,490 |
1,505 |
1,469 |
1,484 |
-1.79% |
2,012,700 |
2007/9/25 |
1,497 |
1,518 |
1,490 |
1,511 |
+1.21% |
1,878,100 |
2007/9/21 |
1,500 |
1,521 |
1,489 |
1,493 |
-1.52% |
2,100,800 |
2007/9/20 |
1,518 |
1,518 |
1,499 |
1,516 |
-0.07% |
1,938,300 |
|