日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/5/22 |
3,390 |
3,400 |
3,040 |
3,180 |
-10.17% |
1,834 |
2008/5/21 |
3,050 |
3,540 |
3,040 |
3,540 |
+16.45% |
1,151 |
2008/5/20 |
3,030 |
3,330 |
3,010 |
3,040 |
-1.30% |
657 |
2008/5/19 |
3,520 |
3,520 |
3,060 |
3,080 |
-12.50% |
1,250 |
2008/5/16 |
3,620 |
3,670 |
3,520 |
3,520 |
-12.44% |
907 |
2008/5/15 |
4,100 |
4,300 |
4,000 |
4,020 |
-10.67% |
681 |
2008/5/14 |
5,080 |
5,080 |
4,100 |
4,500 |
-1.75% |
2,060 |
2008/5/13 |
4,480 |
4,580 |
4,230 |
4,580 |
+15.08% |
1,338 |
2008/5/12 |
3,560 |
3,980 |
3,160 |
3,980 |
+8.74% |
1,745 |
2008/5/9 |
3,660 |
3,750 |
3,660 |
3,660 |
-12.02% |
1,181 |
2008/5/8 |
4,690 |
4,710 |
4,160 |
4,160 |
-10.73% |
1,881 |
2008/5/7 |
4,850 |
5,500 |
4,650 |
4,660 |
-16.04% |
2,667 |
2008/5/2 |
6,120 |
6,250 |
5,420 |
5,550 |
+4.32% |
2,872 |
2008/5/1 |
4,970 |
5,320 |
4,770 |
5,320 |
+10.37% |
3,432 |
2008/4/30 |
4,820 |
4,820 |
4,820 |
4,820 |
+11.57% |
549 |
2008/4/28 |
4,000 |
4,320 |
4,000 |
4,320 |
+14.59% |
1,402 |
2008/4/25 |
4,690 |
5,000 |
3,550 |
3,770 |
-80.15% |
4,917 |
2008/4/23 |
18,990 |
18,990 |
18,990 |
18,990 |
-13.64% |
3 |
2008/4/22 |
21,460 |
21,990 |
21,360 |
21,990 |
+2.95% |
60 |
2008/4/21 |
21,100 |
22,000 |
21,100 |
21,360 |
-1.34% |
42 |
2008/4/18 |
22,600 |
22,950 |
21,500 |
21,650 |
-6.68% |
26 |
2008/4/17 |
23,350 |
23,400 |
20,500 |
23,200 |
+2.20% |
128 |
2008/4/16 |
22,650 |
22,800 |
21,800 |
22,700 |
-1.09% |
57 |
2008/4/15 |
21,700 |
22,950 |
21,200 |
22,950 |
+7.24% |
63 |
2008/4/14 |
21,300 |
22,000 |
20,000 |
21,400 |
+1.90% |
115 |
2008/4/11 |
22,700 |
22,700 |
20,600 |
21,000 |
-8.70% |
105 |
2008/4/10 |
23,000 |
23,000 |
20,670 |
23,000 |
-4.96% |
264 |
2008/4/9 |
24,000 |
27,300 |
23,000 |
24,200 |
-0.86% |
438 |
2008/4/8 |
21,200 |
24,410 |
20,050 |
24,410 |
+14.01% |
141 |
2008/4/7 |
23,700 |
23,700 |
21,300 |
21,410 |
-11.53% |
160 |
2008/4/4 |
26,900 |
26,900 |
24,200 |
24,200 |
-11.03% |
279 |
2008/4/3 |
26,100 |
28,500 |
25,500 |
27,200 |
-18.32% |
847 |
2008/4/2 |
33,300 |
33,300 |
33,300 |
33,300 |
-10.72% |
16 |
2008/4/1 |
37,300 |
37,300 |
37,300 |
37,300 |
-9.69% |
10 |
2008/3/31 |
41,300 |
41,300 |
41,300 |
41,300 |
-8.83% |
73 |
2008/3/28 |
44,750 |
47,300 |
43,950 |
45,300 |
-5.53% |
173 |
2008/3/27 |
45,000 |
48,200 |
45,000 |
47,950 |
+6.56% |
143 |
2008/3/26 |
41,500 |
45,800 |
41,500 |
45,000 |
+9.76% |
431 |
2008/3/25 |
39,250 |
42,200 |
35,000 |
41,000 |
+7.05% |
425 |
2008/3/24 |
38,300 |
38,300 |
36,300 |
38,300 |
+11.66% |
501 |
2008/3/21 |
29,400 |
34,300 |
26,900 |
34,300 |
+13.20% |
541 |
2008/3/19 |
27,900 |
30,300 |
24,300 |
30,300 |
+10.99% |
631 |
2008/3/18 |
27,300 |
27,300 |
27,300 |
27,300 |
+12.35% |
10 |
2008/3/17 |
24,300 |
24,300 |
24,300 |
24,300 |
+14.08% |
55 |
2008/3/14 |
19,500 |
21,300 |
18,700 |
21,300 |
+13.90% |
96 |
2008/3/13 |
19,100 |
20,000 |
18,700 |
18,700 |
-6.50% |
19 |
2008/3/12 |
18,500 |
20,000 |
18,500 |
20,000 |
+11.11% |
115 |
2008/3/11 |
17,220 |
18,300 |
17,220 |
18,000 |
-5.36% |
93 |
2008/3/10 |
19,110 |
19,360 |
18,620 |
19,020 |
-7.67% |
64 |
2008/3/7 |
20,200 |
20,690 |
20,200 |
20,600 |
-11.21% |
129 |
2008/3/6 |
23,900 |
24,000 |
23,000 |
23,200 |
+10.48% |
159 |
2008/3/5 |
22,400 |
22,400 |
21,000 |
21,000 |
-12.50% |
55 |
2008/3/4 |
23,030 |
24,000 |
22,150 |
24,000 |
-2.16% |
43 |
2008/3/3 |
28,430 |
28,430 |
24,530 |
24,530 |
-10.90% |
263 |
2008/2/29 |
27,530 |
27,530 |
27,530 |
27,530 |
+12.23% |
137 |
2008/2/28 |
24,000 |
24,530 |
24,000 |
24,530 |
+13.93% |
96 |
2008/2/27 |
20,100 |
22,120 |
20,000 |
21,530 |
+6.32% |
62 |
2008/2/26 |
20,100 |
20,250 |
20,000 |
20,250 |
+1.25% |
23 |
2008/2/25 |
20,300 |
20,300 |
19,500 |
20,000 |
+0.25% |
24 |
2008/2/22 |
19,700 |
20,000 |
19,700 |
19,950 |
+1.27% |
27 |
2008/2/21 |
19,100 |
19,700 |
19,100 |
19,700 |
+0.00% |
38 |
2008/2/20 |
19,000 |
19,700 |
19,000 |
19,700 |
+4.23% |
25 |
2008/2/19 |
18,300 |
19,100 |
18,300 |
18,900 |
-1.05% |
20 |
2008/2/18 |
18,350 |
19,200 |
18,000 |
19,100 |
+1.87% |
21 |
2008/2/15 |
17,950 |
18,750 |
17,950 |
18,750 |
+3.31% |
45 |
2008/2/14 |
17,750 |
18,150 |
17,750 |
18,150 |
+0.00% |
18 |
2008/2/13 |
19,000 |
19,000 |
18,100 |
18,150 |
-4.97% |
37 |
2008/2/12 |
18,100 |
19,100 |
18,100 |
19,100 |
+11.70% |
104 |
2008/2/8 |
18,500 |
19,500 |
17,100 |
17,100 |
-14.50% |
28 |
2008/2/7 |
20,000 |
20,200 |
19,900 |
20,000 |
+0.00% |
11 |
2008/2/6 |
18,100 |
20,000 |
18,100 |
20,000 |
-2.44% |
47 |
2008/2/5 |
19,000 |
20,800 |
17,200 |
20,500 |
+6.77% |
152 |
2008/2/4 |
19,400 |
19,500 |
19,000 |
19,200 |
+0.00% |
19 |
2008/2/1 |
17,600 |
19,200 |
17,500 |
19,200 |
-1.54% |
265 |
2008/1/31 |
19,300 |
20,000 |
19,300 |
19,500 |
-7.58% |
51 |
2008/1/30 |
19,300 |
21,100 |
19,300 |
21,100 |
+10.47% |
158 |
2008/1/29 |
21,500 |
21,510 |
19,100 |
19,100 |
-13.57% |
145 |
2008/1/28 |
24,000 |
24,000 |
22,100 |
22,100 |
-4.33% |
37 |
2008/1/25 |
23,100 |
23,100 |
21,500 |
23,100 |
+10.00% |
61 |
2008/1/24 |
20,700 |
22,000 |
20,330 |
21,000 |
-4.11% |
35 |
2008/1/23 |
20,700 |
22,200 |
20,000 |
21,900 |
+7.35% |
43 |
2008/1/22 |
19,910 |
20,500 |
19,900 |
20,400 |
-10.92% |
124 |
2008/1/21 |
23,300 |
23,500 |
22,900 |
22,900 |
-4.58% |
19 |
2008/1/18 |
22,850 |
24,950 |
22,850 |
24,000 |
-3.81% |
33 |
2008/1/17 |
25,300 |
25,300 |
23,000 |
24,950 |
+11.88% |
37 |
2008/1/16 |
25,000 |
25,000 |
22,300 |
22,300 |
-10.80% |
95 |
2008/1/15 |
26,950 |
26,950 |
24,000 |
25,000 |
+4.38% |
183 |
2008/1/11 |
26,330 |
26,330 |
23,500 |
23,950 |
-9.62% |
178 |
2008/1/10 |
26,400 |
26,800 |
26,110 |
26,500 |
-2.57% |
83 |
2008/1/9 |
30,000 |
30,600 |
27,200 |
27,200 |
-12.82% |
273 |
2008/1/8 |
30,050 |
32,400 |
29,500 |
31,200 |
+6.12% |
179 |
2008/1/7 |
29,590 |
30,000 |
28,990 |
29,400 |
+1.41% |
117 |
2008/1/4 |
28,550 |
28,990 |
28,550 |
28,990 |
-10.94% |
186 |
2007/12/28 |
32,550 |
32,550 |
32,550 |
32,550 |
-10.94% |
73 |
2007/12/27 |
41,000 |
41,000 |
36,500 |
36,550 |
-9.75% |
589 |
2007/12/26 |
41,000 |
41,000 |
39,500 |
40,500 |
-1.22% |
49 |
2007/12/25 |
41,450 |
42,000 |
40,500 |
41,000 |
-1.20% |
63 |
2007/12/21 |
43,000 |
43,000 |
40,000 |
41,500 |
-4.60% |
63 |
2007/12/20 |
44,500 |
44,500 |
43,000 |
43,500 |
-1.47% |
59 |
2007/12/19 |
43,500 |
44,150 |
43,000 |
44,150 |
+1.49% |
10 |
2007/12/18 |
43,700 |
43,700 |
42,500 |
43,500 |
-3.97% |
82 |
2007/12/17 |
47,000 |
47,100 |
45,300 |
45,300 |
-3.62% |
83 |
2007/12/14 |
46,500 |
47,700 |
46,200 |
47,000 |
+0.00% |
115 |
2007/12/13 |
48,000 |
48,000 |
46,350 |
47,000 |
-1.88% |
70 |
2007/12/12 |
47,000 |
47,900 |
46,650 |
47,900 |
-1.24% |
51 |
2007/12/11 |
48,600 |
49,300 |
47,200 |
48,500 |
+2.54% |
81 |
2007/12/10 |
50,000 |
50,000 |
46,100 |
47,300 |
-5.40% |
231 |
2007/12/7 |
50,300 |
50,800 |
49,300 |
50,000 |
-7.06% |
286 |
2007/12/6 |
54,300 |
55,500 |
53,800 |
53,800 |
-7.72% |
164 |
2007/12/5 |
60,300 |
60,300 |
57,400 |
58,300 |
+5.42% |
383 |
2007/12/4 |
55,300 |
55,300 |
55,300 |
55,300 |
+9.94% |
31 |
2007/12/3 |
50,300 |
50,300 |
50,300 |
50,300 |
+8.64% |
22 |
2007/11/30 |
46,200 |
47,700 |
46,200 |
46,300 |
-0.43% |
38 |
2007/11/29 |
46,500 |
47,200 |
46,250 |
46,500 |
+0.87% |
37 |
2007/11/28 |
47,700 |
48,000 |
46,000 |
46,100 |
-0.86% |
85 |
2007/11/27 |
49,500 |
49,500 |
46,100 |
46,500 |
-6.06% |
33 |
2007/11/26 |
49,500 |
49,500 |
48,300 |
49,500 |
+0.00% |
14 |
2007/11/22 |
52,000 |
52,000 |
47,650 |
49,500 |
-4.81% |
28 |
2007/11/21 |
52,000 |
52,900 |
52,000 |
52,000 |
-1.14% |
23 |
2007/11/20 |
50,800 |
52,600 |
50,000 |
52,600 |
-4.01% |
35 |
2007/11/19 |
55,800 |
57,000 |
54,800 |
54,800 |
-8.36% |
118 |
2007/11/16 |
60,100 |
60,300 |
59,800 |
59,800 |
-0.50% |
28 |
2007/11/15 |
60,700 |
61,000 |
60,100 |
60,100 |
-1.80% |
174 |
|