日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/11/21 |
90 |
90 |
85 |
88 |
-2.22% |
24,000 |
2008/11/20 |
98 |
98 |
90 |
90 |
-10.00% |
19,000 |
2008/11/19 |
99 |
105 |
98 |
100 |
+0.00% |
21,000 |
2008/11/18 |
98 |
100 |
98 |
100 |
+0.00% |
17,000 |
2008/11/17 |
103 |
103 |
97 |
100 |
-3.85% |
55,000 |
2008/11/14 |
107 |
115 |
100 |
104 |
-5.45% |
90,000 |
2008/11/13 |
113 |
113 |
110 |
110 |
-6.78% |
9,000 |
2008/11/12 |
113 |
119 |
113 |
118 |
+1.72% |
13,000 |
2008/11/11 |
119 |
119 |
116 |
116 |
-3.33% |
2,000 |
2008/11/10 |
120 |
120 |
118 |
120 |
+1.69% |
11,000 |
2008/11/7 |
125 |
125 |
117 |
118 |
-9.23% |
7,000 |
2008/11/6 |
128 |
130 |
121 |
130 |
-2.26% |
13,000 |
2008/11/5 |
125 |
133 |
125 |
133 |
+6.40% |
18,000 |
2008/11/4 |
130 |
130 |
125 |
125 |
+4.17% |
17,000 |
2008/10/31 |
113 |
121 |
113 |
120 |
+8.11% |
17,000 |
2008/10/30 |
103 |
115 |
103 |
111 |
+2.78% |
15,000 |
2008/10/29 |
110 |
110 |
105 |
108 |
+2.86% |
42,000 |
2008/10/28 |
100 |
105 |
99 |
105 |
+5.00% |
29,000 |
2008/10/27 |
108 |
110 |
100 |
100 |
-2.91% |
26,000 |
2008/10/24 |
110 |
110 |
103 |
103 |
-6.36% |
17,000 |
2008/10/23 |
105 |
110 |
102 |
110 |
-4.35% |
14,000 |
2008/10/22 |
113 |
115 |
113 |
115 |
+1.77% |
4,000 |
2008/10/21 |
114 |
115 |
113 |
113 |
+2.73% |
10,000 |
2008/10/20 |
110 |
110 |
109 |
110 |
+0.92% |
8,000 |
2008/10/17 |
112 |
112 |
109 |
109 |
-1.80% |
30,000 |
2008/10/16 |
116 |
116 |
111 |
111 |
-11.20% |
32,000 |
2008/10/15 |
129 |
129 |
121 |
125 |
-3.85% |
19,000 |
2008/10/14 |
142 |
147 |
126 |
130 |
+21.50% |
46,000 |
2008/10/10 |
110 |
110 |
100 |
107 |
+18.89% |
86,000 |
2008/10/9 |
103 |
115 |
85 |
90 |
-14.29% |
102,000 |
2008/10/8 |
111 |
115 |
105 |
105 |
-16.00% |
37,000 |
2008/10/7 |
120 |
130 |
105 |
125 |
+2.46% |
23,000 |
2008/10/6 |
135 |
135 |
122 |
122 |
-12.23% |
31,000 |
2008/10/3 |
140 |
140 |
135 |
139 |
-0.71% |
27,000 |
2008/10/2 |
150 |
150 |
140 |
140 |
-9.68% |
9,000 |
2008/10/1 |
160 |
160 |
155 |
155 |
+1.31% |
6,000 |
2008/9/30 |
160 |
160 |
150 |
153 |
-4.38% |
37,000 |
2008/9/29 |
161 |
162 |
160 |
160 |
-1.23% |
27,000 |
2008/9/26 |
169 |
170 |
162 |
162 |
-2.99% |
28,000 |
2008/9/25 |
175 |
175 |
166 |
167 |
-2.91% |
16,000 |
2008/9/24 |
175 |
175 |
172 |
172 |
-7.03% |
9,000 |
2008/9/22 |
191 |
191 |
185 |
185 |
+0.54% |
7,000 |
2008/9/19 |
179 |
190 |
179 |
184 |
+9.52% |
25,000 |
2008/9/18 |
158 |
175 |
157 |
168 |
+5.66% |
8,000 |
2008/9/17 |
167 |
167 |
159 |
159 |
+4.61% |
2,000 |
2008/9/16 |
160 |
160 |
150 |
152 |
-6.75% |
24,000 |
2008/9/12 |
162 |
163 |
162 |
163 |
+0.62% |
3,000 |
2008/9/11 |
165 |
166 |
162 |
162 |
-1.82% |
12,000 |
2008/9/10 |
165 |
167 |
162 |
165 |
+1.85% |
51,000 |
2008/9/9 |
173 |
175 |
162 |
162 |
-6.90% |
11,000 |
2008/9/8 |
169 |
176 |
169 |
174 |
+4.82% |
6,000 |
2008/9/5 |
170 |
170 |
166 |
166 |
-3.49% |
9,000 |
2008/9/4 |
176 |
179 |
172 |
172 |
-2.27% |
6,000 |
2008/9/3 |
189 |
189 |
176 |
176 |
-6.88% |
7,000 |
2008/9/2 |
193 |
193 |
187 |
189 |
-0.53% |
3,000 |
2008/9/1 |
195 |
195 |
190 |
190 |
-2.56% |
16,000 |
2008/8/29 |
196 |
196 |
195 |
195 |
+0.00% |
5,000 |
2008/8/28 |
199 |
199 |
195 |
195 |
-1.52% |
21,000 |
2008/8/27 |
197 |
204 |
196 |
198 |
+0.51% |
11,000 |
2008/8/26 |
200 |
200 |
197 |
197 |
-1.99% |
10,000 |
2008/8/25 |
200 |
201 |
200 |
201 |
+2.03% |
6,000 |
2008/8/22 |
205 |
205 |
197 |
197 |
-4.37% |
13,000 |
2008/8/21 |
206 |
206 |
206 |
206 |
+0.49% |
2,000 |
2008/8/20 |
205 |
205 |
202 |
205 |
+0.00% |
18,000 |
2008/8/19 |
208 |
208 |
205 |
205 |
-3.76% |
14,000 |
2008/8/18 |
213 |
213 |
213 |
213 |
+3.90% |
1,000 |
2008/8/15 |
210 |
210 |
205 |
205 |
+0.00% |
12,000 |
2008/8/14 |
204 |
208 |
204 |
205 |
-0.97% |
16,000 |
2008/8/13 |
208 |
209 |
207 |
207 |
-2.82% |
8,000 |
2008/8/12 |
227 |
227 |
213 |
213 |
-6.17% |
7,000 |
2008/8/11 |
230 |
235 |
227 |
227 |
+2.71% |
8,000 |
2008/8/8 |
226 |
226 |
221 |
221 |
-2.21% |
10,000 |
2008/8/7 |
236 |
236 |
226 |
226 |
+0.00% |
13,000 |
2008/8/6 |
223 |
226 |
223 |
226 |
+2.73% |
5,000 |
2008/8/5 |
228 |
228 |
220 |
220 |
-3.08% |
10,000 |
2008/8/4 |
233 |
233 |
227 |
227 |
-3.40% |
15,000 |
2008/8/1 |
241 |
241 |
235 |
235 |
-4.47% |
12,000 |
2008/7/31 |
248 |
248 |
246 |
246 |
+0.41% |
11,000 |
2008/7/30 |
239 |
250 |
239 |
245 |
+4.26% |
25,000 |
2008/7/29 |
236 |
236 |
235 |
235 |
-0.84% |
5,000 |
2008/7/28 |
247 |
247 |
237 |
237 |
-4.05% |
12,000 |
2008/7/25 |
242 |
247 |
242 |
247 |
-0.40% |
3,000 |
2008/7/24 |
244 |
248 |
243 |
248 |
+2.48% |
21,000 |
2008/7/23 |
239 |
242 |
238 |
242 |
+2.98% |
31,000 |
2008/7/22 |
228 |
235 |
228 |
235 |
+4.44% |
17,000 |
2008/7/18 |
224 |
233 |
224 |
225 |
+0.90% |
20,000 |
2008/7/17 |
224 |
236 |
223 |
223 |
-2.19% |
25,000 |
2008/7/16 |
207 |
243 |
207 |
228 |
+7.55% |
39,000 |
2008/7/15 |
205 |
218 |
205 |
212 |
+4.43% |
28,000 |
2008/7/14 |
196 |
203 |
190 |
203 |
+2.53% |
27,000 |
2008/7/11 |
196 |
198 |
195 |
198 |
-1.00% |
14,000 |
2008/7/10 |
202 |
202 |
196 |
200 |
-0.50% |
48,000 |
2008/7/9 |
206 |
210 |
200 |
201 |
-2.43% |
22,000 |
2008/7/8 |
206 |
214 |
201 |
206 |
+1.48% |
28,000 |
2008/7/7 |
204 |
204 |
203 |
203 |
-2.87% |
4,000 |
2008/7/4 |
205 |
209 |
200 |
209 |
+4.50% |
5,000 |
2008/7/3 |
198 |
200 |
195 |
200 |
-2.91% |
29,000 |
2008/7/2 |
214 |
214 |
206 |
206 |
-4.19% |
7,000 |
2008/7/1 |
217 |
218 |
215 |
215 |
-1.83% |
6,000 |
2008/6/30 |
216 |
223 |
216 |
219 |
-1.35% |
33,000 |
2008/6/27 |
237 |
237 |
220 |
222 |
-6.72% |
55,000 |
2008/6/26 |
239 |
239 |
238 |
238 |
-0.83% |
2,000 |
2008/6/25 |
234 |
245 |
234 |
240 |
+4.35% |
25,000 |
2008/6/24 |
230 |
230 |
230 |
230 |
+0.00% |
1,000 |
2008/6/23 |
230 |
230 |
225 |
230 |
-1.71% |
11,000 |
2008/6/20 |
240 |
240 |
231 |
234 |
-2.50% |
31,000 |
2008/6/19 |
243 |
247 |
240 |
240 |
+2.56% |
29,000 |
2008/6/18 |
234 |
234 |
234 |
234 |
+1.74% |
1,000 |
2008/6/17 |
230 |
250 |
228 |
230 |
-1.71% |
82,000 |
2008/6/16 |
234 |
234 |
221 |
234 |
-0.43% |
26,000 |
2008/6/13 |
243 |
243 |
235 |
235 |
-1.67% |
11,000 |
2008/6/12 |
245 |
245 |
237 |
239 |
-3.63% |
15,000 |
2008/6/11 |
260 |
260 |
243 |
248 |
-4.62% |
8,000 |
2008/6/10 |
260 |
267 |
255 |
260 |
+1.56% |
21,000 |
2008/6/9 |
261 |
262 |
253 |
256 |
-3.76% |
17,000 |
2008/6/6 |
277 |
277 |
261 |
266 |
-5.00% |
24,000 |
2008/6/5 |
293 |
293 |
272 |
280 |
-2.78% |
51,000 |
2008/6/4 |
257 |
292 |
257 |
288 |
+13.39% |
93,000 |
2008/6/3 |
256 |
256 |
252 |
254 |
-1.17% |
6,000 |
2008/6/2 |
252 |
257 |
250 |
257 |
+2.39% |
23,000 |
2008/5/30 |
257 |
257 |
248 |
251 |
+0.40% |
44,000 |
2008/5/29 |
251 |
258 |
250 |
250 |
-0.40% |
12,000 |
2008/5/28 |
257 |
260 |
251 |
251 |
-1.57% |
40,000 |
|