日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/9/24 |
14,800 |
15,400 |
14,800 |
15,400 |
+2.94% |
138 |
2008/9/22 |
15,000 |
15,100 |
14,600 |
14,960 |
-0.27% |
91 |
2008/9/19 |
15,000 |
15,100 |
15,000 |
15,000 |
+0.00% |
58 |
2008/9/18 |
14,810 |
15,150 |
14,600 |
15,000 |
-1.32% |
36 |
2008/9/17 |
15,000 |
15,200 |
15,000 |
15,200 |
+1.27% |
18 |
2008/9/16 |
14,660 |
15,100 |
14,660 |
15,010 |
-0.33% |
16 |
2008/9/12 |
15,160 |
15,180 |
15,060 |
15,060 |
-1.12% |
10 |
2008/9/11 |
15,220 |
15,500 |
15,220 |
15,230 |
+0.07% |
16 |
2008/9/10 |
15,400 |
15,400 |
15,200 |
15,220 |
-2.44% |
27 |
2008/9/9 |
15,260 |
15,600 |
15,260 |
15,600 |
+0.65% |
44 |
2008/9/8 |
15,200 |
15,500 |
15,180 |
15,500 |
+2.24% |
38 |
2008/9/5 |
15,200 |
15,300 |
15,150 |
15,160 |
-0.26% |
33 |
2008/9/4 |
15,400 |
15,400 |
15,200 |
15,200 |
-2.56% |
12 |
2008/9/3 |
15,200 |
15,600 |
15,200 |
15,600 |
+1.96% |
28 |
2008/9/2 |
15,200 |
15,510 |
15,200 |
15,300 |
+0.20% |
15 |
2008/9/1 |
15,250 |
15,800 |
15,110 |
15,270 |
-1.48% |
31 |
2008/8/29 |
15,450 |
15,500 |
15,250 |
15,500 |
+1.71% |
18 |
2008/8/28 |
15,440 |
15,440 |
15,240 |
15,240 |
-1.30% |
10 |
2008/8/27 |
15,410 |
15,800 |
15,410 |
15,440 |
-0.39% |
14 |
2008/8/26 |
15,420 |
15,500 |
15,420 |
15,500 |
-0.64% |
9 |
2008/8/25 |
15,800 |
15,800 |
15,600 |
15,600 |
+1.30% |
4 |
2008/8/22 |
15,310 |
15,400 |
15,310 |
15,400 |
+0.00% |
6 |
2008/8/21 |
15,400 |
15,400 |
15,400 |
15,400 |
+0.79% |
15 |
2008/8/20 |
15,480 |
15,480 |
15,280 |
15,280 |
-0.91% |
12 |
2008/8/19 |
15,610 |
15,610 |
15,210 |
15,420 |
-1.22% |
12 |
2008/8/18 |
16,010 |
16,010 |
15,610 |
15,610 |
-2.50% |
5 |
2008/8/15 |
15,550 |
16,010 |
15,150 |
16,010 |
+6.03% |
27 |
2008/8/14 |
15,530 |
15,530 |
15,010 |
15,100 |
-3.21% |
23 |
2008/8/13 |
15,530 |
15,600 |
15,530 |
15,600 |
+0.45% |
10 |
2008/8/12 |
15,600 |
15,800 |
15,530 |
15,530 |
-0.06% |
11 |
2008/8/11 |
15,540 |
15,700 |
15,520 |
15,540 |
+0.19% |
20 |
2008/8/8 |
16,000 |
16,000 |
15,510 |
15,510 |
-3.06% |
20 |
2008/8/7 |
16,300 |
16,480 |
16,000 |
16,000 |
+0.63% |
6 |
2008/8/6 |
15,900 |
15,900 |
15,710 |
15,900 |
+1.27% |
15 |
2008/8/5 |
15,810 |
15,810 |
15,700 |
15,700 |
-0.70% |
17 |
2008/8/4 |
16,410 |
16,410 |
15,810 |
15,810 |
-3.60% |
11 |
2008/8/1 |
16,400 |
16,400 |
16,400 |
16,400 |
-0.06% |
1 |
2008/7/31 |
16,500 |
16,800 |
16,400 |
16,410 |
-2.32% |
18 |
2008/7/30 |
16,510 |
16,800 |
16,510 |
16,800 |
-1.75% |
4 |
2008/7/29 |
16,500 |
17,100 |
16,500 |
17,100 |
+0.00% |
11 |
2008/7/28 |
16,000 |
17,100 |
16,000 |
17,100 |
+3.64% |
15 |
2008/7/24 |
16,200 |
16,500 |
16,200 |
16,500 |
-1.79% |
17 |
2008/7/23 |
16,800 |
16,800 |
16,800 |
16,800 |
+1.20% |
2 |
2008/7/22 |
16,000 |
16,700 |
16,000 |
16,600 |
+1.97% |
23 |
2008/7/18 |
16,290 |
16,290 |
16,280 |
16,280 |
-0.73% |
7 |
2008/7/17 |
16,710 |
16,710 |
16,130 |
16,400 |
-3.02% |
10 |
2008/7/16 |
17,100 |
17,100 |
16,910 |
16,910 |
-2.25% |
7 |
2008/7/15 |
16,980 |
17,500 |
16,980 |
17,300 |
+0.70% |
33 |
2008/7/14 |
17,500 |
17,500 |
17,180 |
17,180 |
-1.83% |
9 |
2008/7/11 |
17,810 |
17,810 |
17,300 |
17,500 |
-2.18% |
14 |
2008/7/10 |
17,830 |
17,890 |
17,830 |
17,890 |
-0.61% |
3 |
2008/7/8 |
18,000 |
18,000 |
18,000 |
18,000 |
-2.17% |
13 |
2008/7/7 |
18,600 |
18,600 |
18,400 |
18,400 |
+0.00% |
14 |
2008/7/4 |
17,840 |
18,400 |
17,840 |
18,400 |
-0.54% |
10 |
2008/7/3 |
17,810 |
18,500 |
17,600 |
18,500 |
+1.59% |
21 |
2008/7/2 |
18,010 |
18,600 |
18,010 |
18,210 |
+1.11% |
11 |
2008/7/1 |
18,000 |
18,400 |
18,000 |
18,010 |
+0.00% |
8 |
2008/6/27 |
18,400 |
18,400 |
18,010 |
18,010 |
-4.20% |
21 |
2008/6/26 |
18,350 |
18,800 |
18,350 |
18,800 |
+1.62% |
6 |
2008/6/25 |
18,300 |
18,500 |
18,300 |
18,500 |
+0.00% |
6 |
2008/6/24 |
18,100 |
18,500 |
18,000 |
18,500 |
+1.65% |
21 |
2008/6/23 |
18,100 |
18,400 |
17,600 |
18,200 |
-0.55% |
43 |
2008/6/20 |
18,100 |
18,300 |
17,800 |
18,300 |
+1.10% |
39 |
2008/6/19 |
18,300 |
18,300 |
18,100 |
18,100 |
-3.21% |
13 |
2008/6/18 |
18,300 |
18,700 |
18,210 |
18,700 |
+2.69% |
35 |
2008/6/17 |
18,300 |
18,400 |
18,210 |
18,210 |
-2.62% |
7 |
2008/6/16 |
18,000 |
18,700 |
18,000 |
18,700 |
+0.43% |
19 |
2008/6/13 |
19,210 |
19,210 |
18,620 |
18,620 |
-4.07% |
8 |
2008/6/12 |
19,210 |
19,410 |
19,210 |
19,410 |
+2.10% |
4 |
2008/6/11 |
18,950 |
19,270 |
18,800 |
19,010 |
-1.76% |
9 |
2008/6/10 |
19,350 |
19,550 |
19,350 |
19,350 |
-1.02% |
11 |
2008/6/9 |
19,370 |
19,550 |
19,300 |
19,550 |
-0.10% |
33 |
2008/6/6 |
20,300 |
20,300 |
19,570 |
19,570 |
-3.60% |
40 |
2008/6/5 |
19,500 |
20,300 |
19,500 |
20,300 |
+3.05% |
16 |
2008/6/4 |
19,330 |
19,700 |
19,200 |
19,700 |
+1.55% |
29 |
2008/6/3 |
19,610 |
19,610 |
19,400 |
19,400 |
-3.48% |
9 |
2008/6/2 |
19,500 |
20,100 |
19,500 |
20,100 |
+4.15% |
9 |
2008/5/30 |
20,000 |
20,000 |
19,300 |
19,300 |
-2.57% |
30 |
2008/5/29 |
19,800 |
19,810 |
19,800 |
19,810 |
-0.45% |
6 |
2008/5/28 |
20,000 |
20,300 |
19,900 |
19,900 |
+1.02% |
8 |
2008/5/27 |
19,900 |
20,000 |
19,700 |
19,700 |
+0.00% |
14 |
2008/5/26 |
20,100 |
20,100 |
19,700 |
19,700 |
-2.96% |
20 |
2008/5/23 |
20,300 |
20,400 |
20,300 |
20,300 |
+0.00% |
10 |
2008/5/22 |
19,700 |
20,300 |
19,700 |
20,300 |
+1.50% |
30 |
2008/5/21 |
20,000 |
20,100 |
19,320 |
20,000 |
-2.91% |
112 |
2008/5/20 |
20,800 |
20,850 |
19,970 |
20,600 |
-5.07% |
52 |
2008/5/19 |
24,600 |
24,600 |
21,200 |
21,700 |
-6.87% |
74 |
2008/5/16 |
23,300 |
24,500 |
23,000 |
23,300 |
+8.37% |
288 |
2008/5/15 |
20,100 |
21,500 |
20,100 |
21,500 |
+10.26% |
26 |
2008/5/14 |
20,030 |
20,040 |
19,500 |
19,500 |
-2.65% |
5 |
2008/5/13 |
20,130 |
20,500 |
20,000 |
20,030 |
-0.89% |
14 |
2008/5/12 |
19,900 |
21,990 |
19,800 |
20,210 |
-10.58% |
75 |
2008/5/9 |
24,000 |
24,000 |
22,500 |
22,600 |
+7.62% |
205 |
2008/5/8 |
20,500 |
21,000 |
19,700 |
21,000 |
+10.53% |
86 |
2008/5/7 |
17,200 |
19,000 |
17,200 |
19,000 |
+11.76% |
54 |
2008/5/2 |
17,000 |
17,200 |
16,500 |
17,000 |
+1.80% |
19 |
2008/5/1 |
16,750 |
16,750 |
16,700 |
16,700 |
-1.76% |
10 |
2008/4/30 |
16,500 |
17,700 |
16,500 |
17,000 |
-2.86% |
47 |
2008/4/28 |
17,400 |
17,500 |
16,400 |
17,500 |
-0.57% |
28 |
2008/4/25 |
15,720 |
17,600 |
15,720 |
17,600 |
+12.82% |
40 |
2008/4/24 |
16,400 |
16,410 |
15,600 |
15,600 |
-7.14% |
28 |
2008/4/23 |
17,290 |
17,400 |
16,800 |
16,800 |
-3.95% |
25 |
2008/4/22 |
17,200 |
17,490 |
17,200 |
17,490 |
+1.69% |
3 |
2008/4/21 |
17,100 |
17,600 |
17,100 |
17,200 |
+1.78% |
8 |
2008/4/17 |
17,200 |
17,390 |
16,700 |
16,900 |
+1.50% |
11 |
2008/4/16 |
18,500 |
18,500 |
16,650 |
16,650 |
-8.01% |
140 |
2008/4/11 |
18,000 |
18,500 |
18,000 |
18,100 |
-3.72% |
3 |
2008/4/10 |
18,300 |
18,800 |
17,620 |
18,800 |
+0.00% |
7 |
2008/4/9 |
18,800 |
18,800 |
18,800 |
18,800 |
-1.05% |
2 |
2008/4/8 |
20,200 |
20,200 |
18,800 |
19,000 |
+6.74% |
17 |
2008/4/7 |
18,100 |
18,100 |
17,800 |
17,800 |
-4.81% |
9 |
2008/4/3 |
18,900 |
18,900 |
18,100 |
18,700 |
-6.03% |
10 |
2008/4/2 |
20,400 |
22,800 |
19,300 |
19,900 |
-1.00% |
24 |
2008/4/1 |
17,900 |
20,100 |
17,900 |
20,100 |
+16.72% |
27 |
2008/3/31 |
19,100 |
19,100 |
17,220 |
17,220 |
-8.89% |
11 |
2008/3/28 |
20,790 |
20,800 |
18,900 |
18,900 |
+0.53% |
23 |
2008/3/27 |
19,500 |
19,500 |
18,800 |
18,800 |
-3.59% |
2 |
2008/3/26 |
19,500 |
19,500 |
19,500 |
19,500 |
+7.14% |
4 |
2008/3/25 |
18,200 |
18,200 |
18,200 |
18,200 |
-4.21% |
2 |
2008/3/24 |
18,600 |
19,000 |
18,600 |
19,000 |
+7.95% |
4 |
2008/3/21 |
17,600 |
17,600 |
17,600 |
17,600 |
-1.12% |
2 |
2008/3/19 |
17,800 |
17,800 |
17,800 |
17,800 |
-3.26% |
2 |
2008/3/18 |
19,000 |
19,000 |
18,400 |
18,400 |
+1.10% |
2 |
|