日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/11/21 |
115 |
124 |
110 |
118 |
+0.85% |
203,000 |
2008/11/20 |
122 |
124 |
117 |
117 |
-7.87% |
151,000 |
2008/11/19 |
131 |
131 |
125 |
127 |
-2.31% |
114,000 |
2008/11/18 |
130 |
135 |
128 |
130 |
-3.70% |
165,000 |
2008/11/17 |
137 |
137 |
130 |
135 |
-1.46% |
101,000 |
2008/11/14 |
142 |
142 |
131 |
137 |
-3.52% |
333,000 |
2008/11/13 |
142 |
146 |
139 |
142 |
-2.07% |
113,000 |
2008/11/12 |
145 |
149 |
144 |
145 |
-2.68% |
161,000 |
2008/11/11 |
153 |
153 |
148 |
149 |
-1.97% |
106,000 |
2008/11/10 |
151 |
156 |
149 |
152 |
+2.01% |
115,000 |
2008/11/7 |
151 |
154 |
148 |
149 |
-5.70% |
126,000 |
2008/11/6 |
163 |
163 |
153 |
158 |
-5.95% |
136,000 |
2008/11/5 |
167 |
170 |
162 |
168 |
+5.66% |
179,000 |
2008/11/4 |
155 |
161 |
155 |
159 |
+2.58% |
95,000 |
2008/10/31 |
148 |
165 |
143 |
155 |
+6.90% |
226,000 |
2008/10/30 |
134 |
145 |
133 |
145 |
+7.41% |
146,000 |
2008/10/29 |
140 |
143 |
132 |
135 |
+0.00% |
176,000 |
2008/10/28 |
127 |
135 |
121 |
135 |
+6.30% |
151,000 |
2008/10/27 |
141 |
141 |
125 |
127 |
-3.05% |
186,000 |
2008/10/24 |
145 |
145 |
130 |
131 |
-7.09% |
202,000 |
2008/10/23 |
136 |
141 |
130 |
141 |
+1.44% |
148,000 |
2008/10/22 |
145 |
148 |
138 |
139 |
-4.14% |
109,000 |
2008/10/21 |
146 |
150 |
143 |
145 |
+2.84% |
182,000 |
2008/10/20 |
140 |
142 |
137 |
141 |
+1.44% |
348,000 |
2008/10/17 |
141 |
143 |
138 |
139 |
+2.21% |
103,000 |
2008/10/16 |
148 |
148 |
136 |
136 |
-13.38% |
170,000 |
2008/10/15 |
159 |
160 |
151 |
157 |
-5.99% |
147,000 |
2008/10/14 |
168 |
169 |
157 |
167 |
+25.56% |
259,000 |
2008/10/10 |
131 |
137 |
126 |
133 |
-0.75% |
309,000 |
2008/10/9 |
132 |
148 |
132 |
134 |
-2.19% |
254,000 |
2008/10/8 |
144 |
155 |
132 |
137 |
-13.29% |
218,000 |
2008/10/7 |
125 |
170 |
125 |
158 |
+3.27% |
377,000 |
2008/10/6 |
172 |
173 |
152 |
153 |
-12.57% |
160,000 |
2008/10/3 |
174 |
180 |
173 |
175 |
+0.00% |
165,000 |
2008/10/2 |
187 |
191 |
174 |
175 |
-6.42% |
158,000 |
2008/10/1 |
202 |
205 |
187 |
187 |
-3.61% |
130,000 |
2008/9/30 |
193 |
197 |
187 |
194 |
-3.00% |
194,000 |
2008/9/29 |
203 |
208 |
198 |
200 |
-1.48% |
187,000 |
2008/9/26 |
213 |
213 |
203 |
203 |
-2.40% |
285,000 |
2008/9/25 |
227 |
227 |
207 |
208 |
-6.31% |
182,000 |
2008/9/24 |
223 |
223 |
213 |
222 |
-4.31% |
157,000 |
2008/9/22 |
233 |
239 |
231 |
232 |
-0.43% |
150,000 |
2008/9/19 |
229 |
235 |
225 |
233 |
+8.88% |
378,000 |
2008/9/18 |
193 |
230 |
189 |
214 |
+10.31% |
301,000 |
2008/9/17 |
203 |
203 |
193 |
194 |
+0.52% |
320,000 |
2008/9/16 |
187 |
193 |
187 |
193 |
-6.76% |
120,000 |
2008/9/12 |
204 |
207 |
203 |
207 |
+2.99% |
103,000 |
2008/9/11 |
206 |
206 |
200 |
201 |
-0.50% |
132,000 |
2008/9/10 |
201 |
210 |
199 |
202 |
-0.49% |
317,000 |
2008/9/9 |
219 |
219 |
202 |
203 |
-6.88% |
195,000 |
2008/9/8 |
213 |
226 |
212 |
218 |
+4.31% |
105,000 |
2008/9/5 |
209 |
209 |
206 |
209 |
-4.57% |
138,000 |
2008/9/4 |
222 |
222 |
205 |
219 |
-1.35% |
152,000 |
2008/9/3 |
235 |
235 |
215 |
222 |
-5.13% |
231,000 |
2008/9/2 |
234 |
242 |
233 |
234 |
-0.85% |
268,000 |
2008/9/1 |
241 |
243 |
236 |
236 |
-2.88% |
236,000 |
2008/8/29 |
247 |
248 |
241 |
243 |
-0.41% |
197,000 |
2008/8/28 |
248 |
248 |
241 |
244 |
-0.41% |
107,000 |
2008/8/27 |
248 |
250 |
243 |
245 |
-0.41% |
111,000 |
2008/8/26 |
250 |
250 |
245 |
246 |
-1.20% |
65,000 |
2008/8/25 |
248 |
255 |
245 |
249 |
+2.05% |
81,000 |
2008/8/22 |
254 |
255 |
240 |
244 |
-3.94% |
149,000 |
2008/8/21 |
259 |
262 |
254 |
254 |
-1.55% |
64,000 |
2008/8/20 |
253 |
262 |
249 |
258 |
+0.00% |
151,000 |
2008/8/19 |
262 |
264 |
257 |
258 |
-3.37% |
131,000 |
2008/8/18 |
255 |
270 |
255 |
267 |
+4.71% |
106,000 |
2008/8/15 |
258 |
260 |
251 |
255 |
-2.67% |
185,000 |
2008/8/14 |
255 |
263 |
255 |
262 |
+2.75% |
150,000 |
2008/8/13 |
262 |
264 |
252 |
255 |
-3.77% |
160,000 |
2008/8/12 |
283 |
286 |
264 |
265 |
-6.69% |
219,000 |
2008/8/11 |
281 |
289 |
281 |
284 |
+2.90% |
93,000 |
2008/8/8 |
276 |
281 |
273 |
276 |
-1.78% |
237,000 |
2008/8/7 |
280 |
310 |
280 |
281 |
-1.06% |
260,000 |
2008/8/6 |
282 |
287 |
280 |
284 |
+4.03% |
167,000 |
2008/8/5 |
281 |
287 |
272 |
273 |
-2.50% |
299,000 |
2008/8/4 |
291 |
293 |
279 |
280 |
-4.11% |
184,000 |
2008/8/1 |
295 |
299 |
289 |
292 |
-4.26% |
201,000 |
2008/7/31 |
307 |
312 |
304 |
305 |
-0.33% |
463,000 |
2008/7/30 |
300 |
314 |
296 |
306 |
+3.03% |
820,000 |
2008/7/29 |
293 |
298 |
290 |
297 |
-0.34% |
299,000 |
2008/7/28 |
307 |
307 |
296 |
298 |
-1.65% |
198,000 |
2008/7/25 |
309 |
309 |
300 |
303 |
-2.57% |
227,000 |
2008/7/24 |
306 |
311 |
302 |
311 |
+3.32% |
369,000 |
2008/7/23 |
304 |
305 |
297 |
301 |
+0.33% |
413,000 |
2008/7/22 |
284 |
300 |
281 |
300 |
+5.26% |
506,000 |
2008/7/18 |
285 |
291 |
281 |
285 |
+0.00% |
522,000 |
2008/7/17 |
290 |
296 |
281 |
285 |
-0.70% |
1,227,000 |
2008/7/16 |
264 |
293 |
264 |
287 |
+7.09% |
1,939,000 |
2008/7/15 |
252 |
274 |
250 |
268 |
+7.20% |
1,357,000 |
2008/7/14 |
246 |
267 |
238 |
250 |
+2.04% |
798,000 |
2008/7/11 |
245 |
251 |
238 |
245 |
-1.21% |
182,000 |
2008/7/10 |
241 |
253 |
235 |
248 |
-0.40% |
191,000 |
2008/7/9 |
256 |
261 |
249 |
249 |
-0.80% |
170,000 |
2008/7/8 |
260 |
265 |
249 |
251 |
-4.56% |
223,000 |
2008/7/7 |
262 |
266 |
254 |
263 |
+2.33% |
131,000 |
2008/7/4 |
259 |
263 |
252 |
257 |
+0.78% |
305,000 |
2008/7/3 |
248 |
256 |
245 |
255 |
-1.16% |
205,000 |
2008/7/2 |
272 |
272 |
256 |
258 |
-4.09% |
253,000 |
2008/7/1 |
273 |
281 |
268 |
269 |
-3.24% |
238,000 |
2008/6/30 |
272 |
281 |
271 |
278 |
+0.00% |
308,000 |
2008/6/27 |
291 |
291 |
275 |
278 |
-6.08% |
895,000 |
2008/6/26 |
306 |
306 |
295 |
296 |
-4.82% |
423,000 |
2008/6/25 |
296 |
313 |
290 |
311 |
+6.87% |
2,146,000 |
2008/6/24 |
293 |
295 |
287 |
291 |
-0.34% |
168,000 |
2008/6/23 |
280 |
293 |
280 |
292 |
+0.34% |
223,000 |
2008/6/20 |
298 |
302 |
286 |
291 |
-3.32% |
339,000 |
2008/6/19 |
300 |
320 |
297 |
301 |
+0.33% |
758,000 |
2008/6/18 |
298 |
300 |
290 |
300 |
+1.69% |
217,000 |
2008/6/17 |
302 |
307 |
295 |
295 |
-1.99% |
360,000 |
2008/6/16 |
299 |
302 |
288 |
301 |
+0.67% |
353,000 |
2008/6/13 |
313 |
313 |
295 |
299 |
-2.92% |
428,000 |
2008/6/12 |
309 |
313 |
296 |
308 |
-1.91% |
379,000 |
2008/6/11 |
320 |
326 |
306 |
314 |
-0.95% |
390,000 |
2008/6/10 |
335 |
337 |
315 |
317 |
-2.16% |
404,000 |
2008/6/9 |
316 |
342 |
315 |
324 |
-2.11% |
733,000 |
2008/6/6 |
355 |
357 |
329 |
331 |
-5.43% |
782,000 |
2008/6/5 |
370 |
371 |
344 |
350 |
-6.67% |
781,000 |
2008/6/4 |
330 |
375 |
330 |
375 |
+15.38% |
1,875,000 |
2008/6/3 |
325 |
327 |
322 |
325 |
-0.61% |
308,000 |
2008/6/2 |
320 |
328 |
314 |
327 |
+0.62% |
276,000 |
2008/5/30 |
331 |
333 |
323 |
325 |
-0.31% |
274,000 |
2008/5/29 |
319 |
330 |
318 |
326 |
+3.16% |
250,000 |
2008/5/28 |
333 |
334 |
315 |
316 |
-3.95% |
393,000 |
|