日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/25 |
120 |
123 |
119 |
122 |
+3.39% |
463,000 |
2008/3/24 |
117 |
119 |
115 |
118 |
-1.67% |
329,000 |
2008/3/21 |
111 |
120 |
111 |
120 |
+5.26% |
185,000 |
2008/3/19 |
113 |
115 |
112 |
114 |
+3.64% |
167,000 |
2008/3/18 |
104 |
110 |
104 |
110 |
+5.77% |
226,000 |
2008/3/17 |
103 |
105 |
101 |
104 |
+0.00% |
72,000 |
2008/3/14 |
107 |
108 |
103 |
104 |
+0.00% |
131,000 |
2008/3/13 |
106 |
108 |
103 |
104 |
-4.59% |
149,000 |
2008/3/12 |
111 |
112 |
108 |
109 |
+2.83% |
96,000 |
2008/3/11 |
101 |
108 |
101 |
106 |
+2.91% |
65,000 |
2008/3/10 |
107 |
107 |
103 |
103 |
-5.50% |
49,000 |
2008/3/7 |
108 |
111 |
107 |
109 |
-2.68% |
24,000 |
2008/3/6 |
109 |
114 |
109 |
112 |
+2.75% |
75,000 |
2008/3/5 |
110 |
110 |
107 |
109 |
-2.68% |
101,000 |
2008/3/4 |
112 |
119 |
109 |
112 |
-1.75% |
223,000 |
2008/3/3 |
115 |
117 |
110 |
114 |
-2.56% |
74,000 |
2008/2/29 |
119 |
119 |
117 |
117 |
-3.31% |
59,000 |
2008/2/28 |
119 |
122 |
119 |
121 |
-0.82% |
99,000 |
2008/2/27 |
117 |
122 |
117 |
122 |
+3.39% |
358,000 |
2008/2/26 |
120 |
121 |
116 |
118 |
-0.84% |
160,000 |
2008/2/25 |
113 |
120 |
113 |
119 |
+3.48% |
456,000 |
2008/2/22 |
114 |
115 |
113 |
115 |
+0.00% |
95,000 |
2008/2/21 |
114 |
118 |
114 |
115 |
+0.88% |
108,000 |
2008/2/20 |
117 |
118 |
114 |
114 |
-2.56% |
44,000 |
2008/2/19 |
120 |
121 |
117 |
117 |
-2.50% |
42,000 |
2008/2/18 |
120 |
122 |
120 |
120 |
-0.83% |
58,000 |
2008/2/15 |
116 |
121 |
116 |
121 |
+4.31% |
172,000 |
2008/2/14 |
111 |
117 |
111 |
116 |
+7.41% |
114,000 |
2008/2/13 |
112 |
114 |
107 |
108 |
-2.70% |
67,000 |
2008/2/12 |
109 |
112 |
109 |
111 |
+2.78% |
72,000 |
2008/2/8 |
111 |
114 |
108 |
108 |
-0.92% |
109,000 |
2008/2/7 |
111 |
112 |
102 |
109 |
-3.54% |
145,000 |
2008/2/6 |
113 |
116 |
112 |
113 |
-1.74% |
37,000 |
2008/2/5 |
117 |
117 |
113 |
115 |
-1.71% |
30,000 |
2008/2/4 |
117 |
120 |
117 |
117 |
+2.63% |
88,000 |
2008/2/1 |
115 |
116 |
113 |
114 |
-0.87% |
109,000 |
2008/1/31 |
113 |
115 |
111 |
115 |
-0.86% |
88,000 |
2008/1/30 |
113 |
116 |
112 |
116 |
+0.87% |
80,000 |
2008/1/29 |
114 |
115 |
111 |
115 |
+4.55% |
45,000 |
2008/1/28 |
116 |
120 |
110 |
110 |
-0.90% |
150,000 |
2008/1/25 |
108 |
116 |
108 |
111 |
+3.74% |
146,000 |
2008/1/24 |
104 |
109 |
104 |
107 |
+2.88% |
72,000 |
2008/1/23 |
103 |
106 |
102 |
104 |
+8.33% |
90,000 |
2008/1/22 |
103 |
108 |
96 |
96 |
-10.28% |
146,000 |
2008/1/21 |
106 |
111 |
105 |
107 |
+0.00% |
111,000 |
2008/1/18 |
105 |
111 |
105 |
107 |
-1.83% |
115,000 |
2008/1/17 |
104 |
112 |
104 |
109 |
+7.92% |
115,000 |
2008/1/16 |
102 |
109 |
101 |
101 |
-5.61% |
288,000 |
2008/1/15 |
114 |
116 |
107 |
107 |
-6.96% |
299,000 |
2008/1/11 |
120 |
120 |
114 |
115 |
-4.17% |
197,000 |
2008/1/10 |
120 |
123 |
119 |
120 |
+0.00% |
87,000 |
2008/1/9 |
117 |
122 |
117 |
120 |
+0.00% |
147,000 |
2008/1/8 |
119 |
122 |
118 |
120 |
-0.83% |
81,000 |
2008/1/7 |
120 |
122 |
117 |
121 |
+0.00% |
178,000 |
2008/1/4 |
128 |
130 |
121 |
121 |
-5.47% |
79,000 |
2007/12/28 |
125 |
130 |
125 |
128 |
-3.76% |
92,000 |
2007/12/27 |
133 |
134 |
131 |
133 |
-0.75% |
46,000 |
2007/12/26 |
130 |
135 |
128 |
134 |
+4.69% |
100,000 |
2007/12/25 |
128 |
135 |
125 |
128 |
+4.07% |
252,000 |
2007/12/21 |
124 |
126 |
121 |
123 |
-1.60% |
251,000 |
2007/12/20 |
127 |
128 |
124 |
125 |
-2.34% |
99,000 |
2007/12/19 |
127 |
131 |
127 |
128 |
-0.78% |
85,000 |
2007/12/18 |
123 |
131 |
123 |
129 |
+0.78% |
109,000 |
2007/12/17 |
127 |
130 |
126 |
128 |
-3.03% |
54,000 |
2007/12/14 |
135 |
139 |
131 |
132 |
-2.22% |
79,000 |
2007/12/13 |
140 |
140 |
135 |
135 |
-2.88% |
74,000 |
2007/12/12 |
138 |
141 |
137 |
139 |
-2.80% |
51,000 |
2007/12/11 |
137 |
143 |
137 |
143 |
+2.14% |
144,000 |
2007/12/10 |
142 |
143 |
138 |
140 |
-1.41% |
82,000 |
2007/12/7 |
139 |
142 |
138 |
142 |
+1.43% |
148,000 |
2007/12/6 |
139 |
140 |
137 |
140 |
+2.19% |
132,000 |
2007/12/5 |
137 |
138 |
135 |
137 |
-0.72% |
48,000 |
2007/12/4 |
139 |
140 |
136 |
138 |
+1.47% |
122,000 |
2007/12/3 |
140 |
142 |
136 |
136 |
-1.45% |
86,000 |
2007/11/30 |
134 |
138 |
134 |
138 |
+2.99% |
223,000 |
2007/11/29 |
132 |
135 |
132 |
134 |
+3.88% |
143,000 |
2007/11/28 |
124 |
131 |
124 |
129 |
+4.88% |
139,000 |
2007/11/27 |
126 |
129 |
122 |
123 |
-2.38% |
93,000 |
2007/11/26 |
124 |
127 |
122 |
126 |
+3.28% |
128,000 |
2007/11/22 |
121 |
125 |
120 |
122 |
+0.00% |
127,000 |
2007/11/21 |
131 |
131 |
120 |
122 |
-7.58% |
424,000 |
2007/11/20 |
130 |
132 |
125 |
132 |
+0.00% |
254,000 |
2007/11/19 |
132 |
134 |
129 |
132 |
-1.49% |
309,000 |
2007/11/16 |
133 |
135 |
126 |
134 |
-1.47% |
394,000 |
2007/11/15 |
136 |
138 |
133 |
136 |
-1.45% |
162,000 |
2007/11/14 |
140 |
140 |
135 |
138 |
+2.22% |
292,000 |
2007/11/13 |
137 |
143 |
134 |
135 |
-1.46% |
634,000 |
2007/11/12 |
137 |
138 |
133 |
137 |
-3.52% |
306,000 |
2007/11/9 |
139 |
146 |
137 |
142 |
+7.58% |
1,667,000 |
2007/11/8 |
131 |
132 |
129 |
132 |
-0.75% |
130,000 |
2007/11/7 |
133 |
133 |
132 |
133 |
+0.76% |
52,000 |
2007/11/6 |
132 |
133 |
131 |
132 |
+0.00% |
59,000 |
2007/11/5 |
133 |
133 |
131 |
132 |
+0.76% |
31,000 |
2007/11/2 |
131 |
133 |
131 |
131 |
-1.50% |
80,000 |
2007/11/1 |
133 |
134 |
132 |
133 |
+0.76% |
52,000 |
2007/10/31 |
130 |
132 |
130 |
132 |
+0.76% |
34,000 |
2007/10/30 |
132 |
132 |
128 |
131 |
+0.77% |
66,000 |
2007/10/29 |
130 |
131 |
129 |
130 |
+4.00% |
71,000 |
2007/10/26 |
129 |
130 |
125 |
125 |
-0.79% |
93,000 |
2007/10/25 |
125 |
126 |
125 |
126 |
+0.00% |
34,000 |
2007/10/24 |
126 |
129 |
125 |
126 |
+0.00% |
38,000 |
2007/10/23 |
126 |
127 |
125 |
126 |
+0.00% |
40,000 |
2007/10/22 |
125 |
126 |
123 |
126 |
-2.33% |
64,000 |
2007/10/19 |
130 |
132 |
128 |
129 |
-2.27% |
80,000 |
2007/10/18 |
131 |
132 |
130 |
132 |
+0.00% |
45,000 |
2007/10/17 |
131 |
133 |
131 |
132 |
-0.75% |
63,000 |
2007/10/16 |
135 |
136 |
133 |
133 |
-2.21% |
23,000 |
2007/10/15 |
135 |
136 |
130 |
136 |
+1.49% |
60,000 |
2007/10/12 |
136 |
138 |
134 |
134 |
-2.19% |
42,000 |
2007/10/11 |
136 |
137 |
133 |
137 |
+1.48% |
39,000 |
2007/10/10 |
137 |
137 |
135 |
135 |
-0.74% |
67,000 |
2007/10/9 |
136 |
136 |
132 |
136 |
+1.49% |
70,000 |
2007/10/5 |
136 |
136 |
133 |
134 |
+0.00% |
55,000 |
2007/10/4 |
134 |
135 |
131 |
134 |
+0.75% |
73,000 |
2007/10/3 |
132 |
133 |
131 |
133 |
+1.53% |
50,000 |
2007/10/2 |
131 |
131 |
129 |
131 |
+3.15% |
69,000 |
2007/10/1 |
130 |
131 |
127 |
127 |
-0.78% |
35,000 |
2007/9/28 |
130 |
131 |
127 |
128 |
-2.29% |
70,000 |
2007/9/27 |
128 |
133 |
128 |
131 |
+4.80% |
83,000 |
2007/9/26 |
128 |
137 |
123 |
125 |
+0.81% |
179,000 |
2007/9/25 |
124 |
127 |
124 |
124 |
+0.81% |
38,000 |
2007/9/21 |
120 |
123 |
120 |
123 |
+1.65% |
64,000 |
2007/9/20 |
124 |
124 |
120 |
121 |
-1.63% |
39,000 |
|