日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/11/8 |
141 |
141 |
141 |
141 |
-36.20% |
14,372 |
2007/11/7 |
222 |
249 |
221 |
221 |
-26.58% |
159,898 |
2007/11/6 |
251 |
301 |
235 |
301 |
+36.20% |
201,633 |
2007/11/5 |
298 |
320 |
220 |
221 |
-24.05% |
126,257 |
2007/11/2 |
352 |
372 |
290 |
291 |
-16.62% |
120,492 |
2007/11/1 |
396 |
435 |
349 |
349 |
-17.30% |
90,091 |
2007/10/31 |
450 |
496 |
380 |
422 |
+1.44% |
95,088 |
2007/10/30 |
458 |
543 |
408 |
416 |
-18.11% |
137,535 |
2007/10/29 |
560 |
584 |
508 |
508 |
-16.45% |
100,433 |
2007/10/26 |
765 |
818 |
544 |
608 |
-42.10% |
226,172 |
2007/10/25 |
1,285 |
1,390 |
1,050 |
1,050 |
-16.00% |
53,969 |
2007/10/24 |
1,070 |
1,250 |
1,010 |
1,250 |
+19.05% |
143,390 |
2007/10/23 |
1,210 |
1,378 |
973 |
1,050 |
-72.51% |
241,707 |
2007/10/19 |
3,820 |
3,820 |
3,820 |
3,820 |
-11.57% |
657 |
2007/10/18 |
4,320 |
4,320 |
4,320 |
4,320 |
+13.09% |
9,848 |
2007/10/17 |
3,770 |
3,820 |
3,580 |
3,820 |
+15.06% |
17,725 |
2007/10/16 |
3,030 |
3,320 |
3,020 |
3,320 |
+13.89% |
54,315 |
2007/10/15 |
2,435 |
2,915 |
2,355 |
2,915 |
+14.09% |
27,942 |
2007/10/12 |
2,560 |
2,645 |
2,450 |
2,555 |
-1.35% |
11,519 |
2007/10/11 |
2,625 |
2,745 |
2,515 |
2,590 |
-5.65% |
14,441 |
2007/10/10 |
2,915 |
2,945 |
2,730 |
2,745 |
-3.17% |
10,463 |
2007/10/9 |
2,900 |
3,000 |
2,820 |
2,835 |
-0.18% |
24,634 |
2007/10/5 |
3,110 |
3,290 |
2,815 |
2,840 |
-9.55% |
27,960 |
2007/10/4 |
3,280 |
3,540 |
3,100 |
3,140 |
-5.42% |
30,684 |
2007/10/3 |
2,890 |
3,650 |
2,890 |
3,320 |
+1.53% |
89,349 |
2007/10/2 |
3,270 |
3,270 |
3,270 |
3,270 |
-23.42% |
992 |
2007/10/1 |
4,270 |
4,270 |
4,270 |
4,270 |
-10.48% |
147 |
2007/9/28 |
4,770 |
4,770 |
4,770 |
4,770 |
-17.33% |
353 |
2007/9/27 |
5,770 |
5,770 |
5,770 |
5,770 |
-14.77% |
262 |
2007/9/26 |
6,100 |
7,110 |
5,960 |
6,770 |
+4.48% |
10,086 |
2007/9/25 |
7,220 |
7,640 |
6,160 |
6,480 |
-3.57% |
16,946 |
2007/9/21 |
5,820 |
6,720 |
5,600 |
6,720 |
+17.48% |
18,196 |
2007/9/20 |
6,000 |
6,110 |
5,530 |
5,720 |
-3.70% |
1,785 |
2007/9/19 |
5,500 |
6,340 |
5,350 |
5,940 |
+0.68% |
4,841 |
2007/9/18 |
6,350 |
6,350 |
5,900 |
5,900 |
-8.53% |
3,626 |
2007/9/14 |
6,540 |
6,750 |
6,220 |
6,450 |
+5.05% |
5,360 |
2007/9/13 |
7,200 |
7,200 |
6,100 |
6,140 |
-10.76% |
5,640 |
2007/9/12 |
6,750 |
7,480 |
6,580 |
6,880 |
+5.04% |
11,229 |
2007/9/11 |
7,350 |
7,700 |
6,390 |
6,550 |
-9.90% |
7,304 |
2007/9/10 |
8,090 |
8,090 |
7,190 |
7,270 |
-11.23% |
7,163 |
2007/9/7 |
8,520 |
8,590 |
8,110 |
8,190 |
-5.97% |
4,117 |
2007/9/6 |
8,640 |
8,900 |
8,510 |
8,710 |
-5.74% |
3,711 |
2007/9/5 |
9,300 |
9,630 |
8,830 |
9,240 |
+7.07% |
12,682 |
2007/9/4 |
9,100 |
9,190 |
8,500 |
8,630 |
-5.58% |
4,900 |
2007/9/3 |
9,850 |
9,850 |
9,100 |
9,140 |
-8.51% |
5,590 |
2007/8/31 |
10,150 |
10,150 |
9,800 |
9,990 |
-0.20% |
3,510 |
2007/8/30 |
10,200 |
10,400 |
9,960 |
10,010 |
-1.09% |
3,134 |
2007/8/29 |
10,160 |
10,300 |
9,900 |
10,120 |
-2.32% |
4,966 |
2007/8/28 |
10,510 |
10,770 |
10,230 |
10,360 |
-3.99% |
3,234 |
2007/8/27 |
11,500 |
11,950 |
10,600 |
10,790 |
-1.10% |
10,270 |
2007/8/24 |
10,030 |
12,100 |
10,030 |
10,910 |
+8.02% |
24,002 |
2007/8/23 |
10,050 |
10,360 |
10,030 |
10,100 |
+0.10% |
1,859 |
2007/8/22 |
10,130 |
10,600 |
9,960 |
10,090 |
-1.27% |
2,871 |
2007/8/21 |
10,040 |
10,900 |
9,900 |
10,220 |
+1.09% |
4,625 |
2007/8/20 |
10,800 |
10,800 |
10,100 |
10,110 |
+1.61% |
3,362 |
2007/8/17 |
11,500 |
11,600 |
9,950 |
9,950 |
-13.48% |
6,392 |
2007/8/16 |
11,910 |
11,950 |
11,000 |
11,500 |
-0.09% |
7,060 |
2007/8/15 |
10,730 |
12,490 |
10,730 |
11,510 |
+8.58% |
12,482 |
2007/8/14 |
10,000 |
12,340 |
10,000 |
10,600 |
+2.51% |
19,275 |
2007/8/13 |
10,700 |
11,200 |
9,850 |
10,340 |
-4.26% |
3,274 |
2007/8/10 |
12,280 |
12,280 |
10,710 |
10,800 |
-14.83% |
12,402 |
2007/8/9 |
12,640 |
12,680 |
12,480 |
12,680 |
+18.73% |
3,953 |
2007/8/8 |
10,400 |
10,680 |
9,960 |
10,680 |
+10.33% |
1,959 |
2007/8/7 |
10,100 |
10,400 |
9,520 |
9,680 |
-7.81% |
5,085 |
2007/8/6 |
11,300 |
11,300 |
10,500 |
10,500 |
-9.79% |
2,687 |
2007/8/3 |
11,200 |
11,990 |
11,160 |
11,640 |
+0.52% |
3,816 |
2007/8/2 |
11,500 |
11,800 |
11,120 |
11,580 |
-0.09% |
2,799 |
2007/8/1 |
12,130 |
12,250 |
11,320 |
11,590 |
-2.85% |
4,055 |
2007/7/31 |
11,680 |
12,400 |
11,500 |
11,930 |
+2.14% |
8,024 |
2007/7/30 |
12,200 |
12,970 |
11,200 |
11,680 |
-7.01% |
10,378 |
2007/7/27 |
12,350 |
14,600 |
12,010 |
12,560 |
-2.94% |
31,280 |
2007/7/26 |
12,000 |
12,940 |
11,940 |
12,940 |
+18.28% |
18,598 |
2007/7/25 |
10,210 |
10,940 |
10,200 |
10,940 |
+10.06% |
9,556 |
2007/7/24 |
8,500 |
9,940 |
8,420 |
9,940 |
+11.19% |
8,929 |
2007/7/23 |
9,260 |
9,310 |
8,730 |
8,940 |
-7.64% |
4,341 |
2007/7/20 |
10,400 |
10,430 |
9,570 |
9,680 |
-0.51% |
4,841 |
2007/7/19 |
9,750 |
10,390 |
9,560 |
9,730 |
-6.89% |
4,465 |
2007/7/18 |
10,500 |
10,750 |
10,140 |
10,450 |
-7.11% |
3,774 |
2007/7/17 |
12,000 |
12,000 |
11,200 |
11,250 |
-5.46% |
3,486 |
2007/7/13 |
12,000 |
12,050 |
11,520 |
11,900 |
+3.93% |
2,353 |
2007/7/12 |
12,320 |
12,320 |
11,100 |
11,450 |
-5.06% |
3,696 |
2007/7/11 |
12,150 |
12,410 |
11,910 |
12,060 |
-0.74% |
2,904 |
2007/7/10 |
12,340 |
12,340 |
12,100 |
12,150 |
-1.22% |
2,623 |
2007/7/9 |
12,110 |
12,680 |
12,030 |
12,300 |
+0.57% |
6,041 |
2007/7/6 |
12,130 |
12,790 |
12,050 |
12,230 |
+0.91% |
6,001 |
2007/7/5 |
12,500 |
12,700 |
12,020 |
12,120 |
-3.27% |
7,821 |
2007/7/4 |
11,730 |
12,980 |
11,730 |
12,530 |
+6.10% |
17,422 |
2007/7/3 |
12,530 |
12,540 |
11,700 |
11,810 |
-3.12% |
6,169 |
2007/7/2 |
12,660 |
13,220 |
12,020 |
12,190 |
-5.21% |
8,877 |
2007/6/29 |
13,300 |
13,500 |
12,850 |
12,860 |
-2.58% |
5,945 |
2007/6/28 |
12,700 |
13,390 |
12,620 |
13,200 |
+2.33% |
7,915 |
2007/6/27 |
13,750 |
13,850 |
12,820 |
12,900 |
-4.30% |
9,147 |
2007/6/26 |
12,660 |
13,540 |
12,510 |
13,480 |
+9.59% |
12,921 |
2007/6/25 |
12,100 |
13,740 |
12,060 |
12,300 |
+3.71% |
26,450 |
2007/6/22 |
12,130 |
12,220 |
11,650 |
11,860 |
+0.51% |
8,808 |
2007/6/21 |
12,460 |
12,820 |
11,550 |
11,800 |
-3.75% |
11,524 |
2007/6/20 |
12,800 |
13,470 |
12,200 |
12,260 |
-2.31% |
15,638 |
2007/6/19 |
13,300 |
13,740 |
12,530 |
12,550 |
-10.04% |
14,151 |
2007/6/18 |
11,960 |
14,190 |
11,950 |
13,950 |
+12.86% |
23,974 |
2007/6/15 |
13,200 |
13,300 |
12,150 |
12,360 |
-8.10% |
14,228 |
2007/6/14 |
14,100 |
14,300 |
13,330 |
13,450 |
+1.13% |
14,641 |
2007/6/13 |
13,000 |
14,450 |
13,000 |
13,300 |
-11.33% |
29,735 |
2007/6/12 |
16,600 |
18,480 |
15,000 |
15,000 |
-11.76% |
20,257 |
2007/6/11 |
18,040 |
19,360 |
16,980 |
17,000 |
-6.80% |
19,229 |
2007/6/8 |
15,970 |
18,240 |
15,270 |
18,240 |
+12.32% |
24,549 |
2007/6/7 |
16,800 |
16,980 |
15,830 |
16,240 |
-6.24% |
11,953 |
2007/6/6 |
17,900 |
18,690 |
17,300 |
17,320 |
-5.36% |
15,021 |
2007/6/5 |
18,000 |
19,300 |
17,000 |
18,300 |
+5.78% |
41,466 |
2007/6/4 |
17,300 |
17,300 |
17,100 |
17,300 |
+13.07% |
11,541 |
2007/6/1 |
13,700 |
15,360 |
13,500 |
15,300 |
+14.52% |
29,777 |
2007/5/31 |
12,970 |
14,500 |
12,970 |
13,360 |
-10.75% |
28,836 |
2007/5/30 |
15,560 |
16,670 |
14,360 |
14,970 |
-6.14% |
20,235 |
2007/5/29 |
16,330 |
18,300 |
14,550 |
15,950 |
-2.33% |
27,891 |
2007/5/28 |
16,330 |
16,330 |
16,050 |
16,330 |
+13.96% |
11,239 |
2007/5/25 |
14,330 |
14,330 |
13,130 |
14,330 |
+16.22% |
33,225 |
2007/5/24 |
11,530 |
12,330 |
11,300 |
12,330 |
+19.36% |
13,434 |
2007/5/23 |
9,300 |
10,330 |
8,800 |
10,330 |
+10.72% |
10,931 |
2007/5/22 |
9,700 |
10,200 |
9,160 |
9,330 |
-2.81% |
10,618 |
2007/5/21 |
8,610 |
10,290 |
8,540 |
9,600 |
+3.23% |
23,766 |
2007/5/18 |
9,300 |
9,300 |
9,300 |
9,300 |
+12.05% |
6,673 |
2007/5/17 |
8,000 |
8,300 |
7,900 |
8,300 |
+13.70% |
4,670 |
2007/5/16 |
7,480 |
8,100 |
7,180 |
7,300 |
-10.76% |
19,910 |
2007/5/15 |
8,200 |
8,720 |
8,180 |
8,180 |
-11.85% |
8,618 |
|