日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/1/22 |
1,391 |
1,426 |
1,358 |
1,364 |
-10.32% |
27,418,000 |
2008/1/21 |
1,538 |
1,550 |
1,497 |
1,521 |
-5.29% |
13,483,000 |
2008/1/18 |
1,605 |
1,608 |
1,581 |
1,606 |
-3.83% |
12,476,500 |
2008/1/17 |
1,668 |
1,675 |
1,665 |
1,670 |
+0.30% |
8,874,500 |
2008/1/16 |
1,650 |
1,677 |
1,650 |
1,665 |
-0.89% |
6,107,000 |
2008/1/15 |
1,676 |
1,682 |
1,676 |
1,680 |
+0.36% |
8,486,500 |
2008/1/11 |
1,675 |
1,679 |
1,674 |
1,674 |
+0.00% |
7,131,000 |
2008/1/10 |
1,675 |
1,677 |
1,673 |
1,674 |
+0.00% |
4,412,500 |
2008/1/9 |
1,673 |
1,678 |
1,672 |
1,674 |
+0.00% |
5,795,500 |
2008/1/8 |
1,670 |
1,677 |
1,670 |
1,674 |
+0.18% |
4,128,500 |
2008/1/7 |
1,666 |
1,673 |
1,666 |
1,671 |
+0.00% |
4,016,000 |
2008/1/4 |
1,670 |
1,673 |
1,666 |
1,671 |
+0.54% |
2,398,500 |
2007/12/28 |
1,657 |
1,663 |
1,657 |
1,662 |
+0.30% |
1,817,000 |
2007/12/27 |
1,660 |
1,663 |
1,657 |
1,657 |
+0.00% |
7,139,000 |
2007/12/26 |
1,655 |
1,658 |
1,654 |
1,657 |
-0.06% |
4,287,000 |
2007/12/25 |
1,658 |
1,661 |
1,657 |
1,658 |
+0.55% |
2,184,500 |
2007/12/21 |
1,661 |
1,663 |
1,649 |
1,649 |
-0.72% |
4,016,500 |
2007/12/20 |
1,663 |
1,664 |
1,661 |
1,661 |
-0.06% |
3,193,000 |
2007/12/19 |
1,662 |
1,665 |
1,659 |
1,662 |
+0.06% |
3,577,500 |
2007/12/18 |
1,656 |
1,665 |
1,656 |
1,661 |
+0.30% |
3,131,500 |
2007/12/17 |
1,660 |
1,664 |
1,656 |
1,656 |
-0.18% |
1,972,000 |
2007/12/14 |
1,660 |
1,665 |
1,657 |
1,659 |
+0.12% |
5,668,000 |
2007/12/13 |
1,660 |
1,665 |
1,657 |
1,657 |
-0.30% |
1,819,500 |
2007/12/12 |
1,662 |
1,670 |
1,662 |
1,662 |
-0.48% |
2,053,500 |
2007/12/11 |
1,673 |
1,674 |
1,670 |
1,670 |
-0.18% |
1,285,500 |
2007/12/10 |
1,661 |
1,673 |
1,660 |
1,673 |
-0.12% |
949,000 |
2007/12/7 |
1,670 |
1,675 |
1,667 |
1,675 |
+0.36% |
2,055,000 |
2007/12/6 |
1,658 |
1,669 |
1,654 |
1,669 |
+1.03% |
1,386,000 |
2007/12/5 |
1,650 |
1,653 |
1,647 |
1,652 |
-0.06% |
2,095,000 |
2007/12/4 |
1,653 |
1,656 |
1,651 |
1,653 |
+0.00% |
2,093,500 |
2007/12/3 |
1,655 |
1,657 |
1,650 |
1,653 |
+0.18% |
3,696,500 |
2007/11/30 |
1,650 |
1,654 |
1,649 |
1,650 |
-0.24% |
3,198,500 |
2007/11/29 |
1,649 |
1,654 |
1,640 |
1,654 |
+0.92% |
1,756,500 |
2007/11/28 |
1,643 |
1,643 |
1,635 |
1,639 |
-0.55% |
3,070,500 |
2007/11/27 |
1,642 |
1,652 |
1,632 |
1,648 |
-0.60% |
6,171,000 |
2007/11/26 |
1,650 |
1,659 |
1,648 |
1,658 |
+0.48% |
1,217,000 |
2007/11/22 |
1,643 |
1,651 |
1,643 |
1,650 |
+0.00% |
3,934,000 |
2007/11/21 |
1,653 |
1,654 |
1,642 |
1,650 |
-0.54% |
3,809,000 |
2007/11/20 |
1,651 |
1,659 |
1,646 |
1,659 |
-0.06% |
5,868,000 |
2007/11/19 |
1,660 |
1,661 |
1,656 |
1,660 |
+0.18% |
7,316,000 |
2007/11/16 |
1,659 |
1,663 |
1,655 |
1,657 |
-0.18% |
7,397,000 |
2007/11/15 |
1,668 |
1,672 |
1,658 |
1,660 |
+7.24% |
7,623,000 |
2007/11/14 |
1,545 |
1,556 |
1,535 |
1,548 |
+4.95% |
2,585,000 |
2007/11/13 |
1,495 |
1,496 |
1,470 |
1,475 |
+1.03% |
2,668,500 |
2007/11/12 |
1,441 |
1,466 |
1,441 |
1,460 |
-0.07% |
2,254,000 |
2007/11/9 |
1,441 |
1,470 |
1,441 |
1,461 |
-1.28% |
4,062,500 |
2007/11/8 |
1,475 |
1,494 |
1,470 |
1,480 |
-3.33% |
4,096,000 |
2007/11/7 |
1,534 |
1,539 |
1,527 |
1,531 |
-0.97% |
3,243,000 |
2007/11/6 |
1,540 |
1,550 |
1,536 |
1,546 |
-2.52% |
4,866,000 |
2007/11/5 |
1,562 |
1,587 |
1,561 |
1,586 |
-0.38% |
7,977,000 |
2007/11/2 |
1,610 |
1,611 |
1,583 |
1,592 |
-3.86% |
5,353,500 |
2007/11/1 |
1,656 |
1,660 |
1,652 |
1,656 |
+0.24% |
1,591,000 |
2007/10/31 |
1,640 |
1,655 |
1,639 |
1,652 |
+0.85% |
1,297,000 |
2007/10/30 |
1,640 |
1,649 |
1,638 |
1,638 |
-0.24% |
1,612,000 |
2007/10/29 |
1,636 |
1,650 |
1,636 |
1,642 |
+0.55% |
1,291,000 |
2007/10/26 |
1,637 |
1,638 |
1,629 |
1,633 |
-0.12% |
3,145,000 |
2007/10/25 |
1,641 |
1,644 |
1,626 |
1,635 |
-0.49% |
4,622,000 |
2007/10/24 |
1,659 |
1,660 |
1,642 |
1,643 |
-0.96% |
1,402,500 |
2007/10/23 |
1,653 |
1,660 |
1,622 |
1,659 |
+0.06% |
2,695,000 |
2007/10/22 |
1,658 |
1,661 |
1,650 |
1,658 |
-0.36% |
3,975,000 |
2007/10/19 |
1,665 |
1,666 |
1,661 |
1,664 |
+0.00% |
3,686,000 |
2007/10/18 |
1,665 |
1,668 |
1,664 |
1,664 |
+0.12% |
2,928,500 |
2007/10/17 |
1,665 |
1,669 |
1,660 |
1,662 |
-0.18% |
4,212,500 |
2007/10/16 |
1,665 |
1,669 |
1,665 |
1,665 |
-0.30% |
2,096,500 |
2007/10/15 |
1,668 |
1,671 |
1,665 |
1,670 |
+0.18% |
2,903,500 |
2007/10/12 |
1,670 |
1,673 |
1,667 |
1,667 |
-0.24% |
3,985,500 |
2007/10/11 |
1,673 |
1,675 |
1,671 |
1,671 |
-0.06% |
2,865,000 |
2007/10/10 |
1,675 |
1,675 |
1,670 |
1,672 |
-0.06% |
2,308,000 |
2007/10/9 |
1,672 |
1,677 |
1,670 |
1,673 |
+0.06% |
2,033,500 |
2007/10/5 |
1,669 |
1,673 |
1,668 |
1,672 |
+0.18% |
2,959,500 |
2007/10/4 |
1,668 |
1,673 |
1,667 |
1,669 |
+0.42% |
12,327,000 |
2007/10/3 |
1,662 |
1,662 |
1,660 |
1,662 |
+13.68% |
34,030,000 |
2007/10/2 |
1,451 |
1,471 |
1,445 |
1,462 |
+1.18% |
3,220,500 |
2007/10/1 |
1,444 |
1,460 |
1,415 |
1,445 |
+0.14% |
1,461,500 |
2007/9/28 |
1,449 |
1,451 |
1,430 |
1,443 |
+0.28% |
2,132,500 |
2007/9/27 |
1,405 |
1,449 |
1,405 |
1,439 |
+2.20% |
3,608,000 |
2007/9/26 |
1,428 |
1,428 |
1,393 |
1,408 |
-0.07% |
1,764,000 |
2007/9/25 |
1,429 |
1,429 |
1,388 |
1,409 |
-1.88% |
2,507,000 |
2007/9/21 |
1,444 |
1,461 |
1,431 |
1,436 |
-0.55% |
1,463,000 |
2007/9/20 |
1,480 |
1,480 |
1,408 |
1,444 |
-1.50% |
2,197,500 |
2007/9/19 |
1,440 |
1,479 |
1,431 |
1,466 |
+1.45% |
1,915,500 |
2007/9/18 |
1,475 |
1,476 |
1,430 |
1,445 |
-2.43% |
2,343,500 |
2007/9/14 |
1,470 |
1,485 |
1,469 |
1,481 |
+1.02% |
3,669,000 |
2007/9/13 |
1,469 |
1,481 |
1,451 |
1,466 |
+0.21% |
1,256,000 |
2007/9/12 |
1,460 |
1,468 |
1,450 |
1,463 |
+0.27% |
1,946,000 |
2007/9/11 |
1,457 |
1,472 |
1,444 |
1,459 |
+0.21% |
1,841,000 |
2007/9/10 |
1,462 |
1,482 |
1,448 |
1,456 |
-1.29% |
1,521,500 |
2007/9/7 |
1,460 |
1,486 |
1,458 |
1,475 |
+0.89% |
2,878,000 |
2007/9/6 |
1,473 |
1,473 |
1,431 |
1,462 |
-0.68% |
2,557,000 |
2007/9/5 |
1,470 |
1,488 |
1,464 |
1,472 |
-0.14% |
1,765,500 |
2007/9/4 |
1,477 |
1,487 |
1,470 |
1,474 |
-1.54% |
1,018,500 |
2007/9/3 |
1,481 |
1,497 |
1,457 |
1,497 |
+0.20% |
1,136,000 |
2007/8/31 |
1,498 |
1,498 |
1,452 |
1,494 |
+1.43% |
1,478,500 |
2007/8/30 |
1,481 |
1,490 |
1,459 |
1,473 |
+0.55% |
1,486,000 |
2007/8/29 |
1,480 |
1,486 |
1,441 |
1,465 |
-0.61% |
1,353,000 |
2007/8/28 |
1,466 |
1,485 |
1,456 |
1,474 |
-0.20% |
1,009,000 |
2007/8/27 |
1,492 |
1,503 |
1,460 |
1,477 |
+0.68% |
1,419,000 |
2007/8/24 |
1,480 |
1,487 |
1,453 |
1,467 |
-0.34% |
1,177,500 |
2007/8/23 |
1,415 |
1,473 |
1,415 |
1,472 |
+2.58% |
1,642,000 |
2007/8/22 |
1,415 |
1,459 |
1,411 |
1,435 |
-0.76% |
902,500 |
2007/8/21 |
1,450 |
1,463 |
1,429 |
1,446 |
+1.26% |
1,515,000 |
2007/8/20 |
1,401 |
1,440 |
1,390 |
1,428 |
+2.37% |
1,670,000 |
2007/8/17 |
1,426 |
1,434 |
1,381 |
1,395 |
-3.53% |
3,009,500 |
2007/8/16 |
1,438 |
1,458 |
1,421 |
1,446 |
-0.82% |
1,240,000 |
2007/8/15 |
1,457 |
1,486 |
1,435 |
1,458 |
-2.15% |
1,302,000 |
2007/8/14 |
1,489 |
1,498 |
1,461 |
1,490 |
-1.19% |
1,617,000 |
2007/8/13 |
1,502 |
1,519 |
1,488 |
1,508 |
-3.46% |
2,047,500 |
2007/8/10 |
1,500 |
1,593 |
1,500 |
1,562 |
+2.09% |
3,415,000 |
2007/8/9 |
1,536 |
1,571 |
1,518 |
1,530 |
+2.96% |
2,749,000 |
2007/8/8 |
1,530 |
1,539 |
1,482 |
1,486 |
+0.88% |
2,151,500 |
2007/8/7 |
1,496 |
1,505 |
1,466 |
1,473 |
+1.17% |
2,046,500 |
2007/8/6 |
1,472 |
1,480 |
1,438 |
1,456 |
-2.74% |
3,522,000 |
2007/8/3 |
1,525 |
1,525 |
1,466 |
1,497 |
-1.84% |
3,300,500 |
2007/8/2 |
1,575 |
1,577 |
1,494 |
1,525 |
-2.80% |
3,813,500 |
2007/8/1 |
1,600 |
1,600 |
1,550 |
1,569 |
-2.00% |
2,944,500 |
2007/7/31 |
1,610 |
1,610 |
1,590 |
1,601 |
-0.50% |
2,128,500 |
2007/7/30 |
1,622 |
1,630 |
1,603 |
1,609 |
-0.62% |
2,448,500 |
2007/7/27 |
1,591 |
1,622 |
1,591 |
1,619 |
-0.37% |
1,986,500 |
2007/7/26 |
1,623 |
1,632 |
1,617 |
1,625 |
+0.00% |
1,970,000 |
2007/7/25 |
1,625 |
1,632 |
1,620 |
1,625 |
-0.31% |
692,500 |
2007/7/24 |
1,625 |
1,639 |
1,625 |
1,630 |
+0.31% |
1,004,000 |
2007/7/23 |
1,625 |
1,631 |
1,620 |
1,625 |
-0.25% |
1,242,500 |
2007/7/20 |
1,621 |
1,635 |
1,621 |
1,629 |
+0.80% |
898,000 |
|