日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/12/12 |
299 |
369 |
299 |
330 |
+9.27% |
3,728 |
2008/12/11 |
250 |
330 |
245 |
302 |
+7.86% |
3,680 |
2008/12/10 |
235 |
284 |
215 |
280 |
+33.33% |
5,037 |
2008/12/9 |
200 |
213 |
199 |
210 |
+2.94% |
1,296 |
2008/12/8 |
200 |
204 |
198 |
204 |
+2.51% |
1,198 |
2008/12/5 |
191 |
205 |
187 |
199 |
+1.53% |
2,318 |
2008/12/4 |
198 |
198 |
193 |
196 |
-1.01% |
688 |
2008/12/3 |
185 |
198 |
185 |
198 |
+4.21% |
2,182 |
2008/12/2 |
184 |
195 |
180 |
190 |
+0.53% |
2,295 |
2008/12/1 |
200 |
204 |
180 |
189 |
-3.08% |
4,229 |
2008/11/28 |
200 |
210 |
190 |
195 |
-2.01% |
3,871 |
2008/11/27 |
215 |
218 |
195 |
199 |
-8.72% |
2,661 |
2008/11/26 |
224 |
225 |
205 |
218 |
-3.11% |
1,713 |
2008/11/25 |
205 |
255 |
203 |
225 |
+7.14% |
5,185 |
2008/11/21 |
193 |
245 |
165 |
210 |
+6.06% |
5,471 |
2008/11/20 |
240 |
255 |
181 |
198 |
-22.35% |
8,558 |
2008/11/19 |
290 |
305 |
255 |
255 |
-23.88% |
13,286 |
2008/11/18 |
277 |
440 |
277 |
335 |
-71.78% |
17,370 |
2008/11/17 |
1,187 |
1,187 |
1,187 |
1,187 |
-14.42% |
637 |
2008/11/14 |
1,360 |
1,388 |
1,360 |
1,387 |
+2.36% |
163 |
2008/11/13 |
1,356 |
1,360 |
1,336 |
1,355 |
+1.42% |
209 |
2008/11/12 |
1,320 |
1,350 |
1,316 |
1,336 |
+1.60% |
217 |
2008/11/11 |
1,313 |
1,316 |
1,313 |
1,315 |
+0.15% |
318 |
2008/11/10 |
1,315 |
1,315 |
1,300 |
1,313 |
+1.31% |
168 |
2008/11/7 |
1,281 |
1,296 |
1,270 |
1,296 |
+2.78% |
142 |
2008/11/6 |
1,253 |
1,300 |
1,250 |
1,261 |
+2.27% |
652 |
2008/11/5 |
1,220 |
1,250 |
1,210 |
1,233 |
+1.82% |
140 |
2008/11/4 |
1,316 |
1,341 |
1,198 |
1,211 |
-3.58% |
1,184 |
2008/10/31 |
1,400 |
1,400 |
1,180 |
1,256 |
-8.99% |
2,168 |
2008/10/30 |
1,510 |
1,530 |
1,371 |
1,380 |
-4.83% |
834 |
2008/10/29 |
1,400 |
1,530 |
1,400 |
1,450 |
+3.57% |
308 |
2008/10/28 |
1,600 |
1,600 |
1,380 |
1,400 |
-12.50% |
2,680 |
2008/10/27 |
1,759 |
1,759 |
1,590 |
1,600 |
-6.98% |
906 |
2008/10/24 |
1,760 |
1,760 |
1,690 |
1,720 |
+1.18% |
360 |
2008/10/23 |
1,745 |
1,745 |
1,680 |
1,700 |
-2.63% |
214 |
2008/10/22 |
1,779 |
1,779 |
1,742 |
1,746 |
-3.00% |
244 |
2008/10/21 |
1,800 |
1,810 |
1,730 |
1,800 |
+0.11% |
375 |
2008/10/20 |
1,800 |
1,800 |
1,700 |
1,798 |
+8.31% |
239 |
2008/10/17 |
1,630 |
1,690 |
1,600 |
1,660 |
+3.75% |
161 |
2008/10/16 |
1,740 |
1,740 |
1,600 |
1,600 |
-8.05% |
330 |
2008/10/15 |
1,798 |
1,798 |
1,680 |
1,740 |
+3.57% |
817 |
2008/10/14 |
1,797 |
1,797 |
1,500 |
1,680 |
+0.66% |
892 |
2008/10/10 |
1,640 |
1,680 |
1,490 |
1,669 |
+7.68% |
228 |
2008/10/9 |
1,330 |
1,550 |
1,316 |
1,550 |
+14.81% |
198 |
2008/10/8 |
1,410 |
1,450 |
1,350 |
1,350 |
-4.59% |
264 |
2008/10/7 |
1,520 |
1,520 |
1,400 |
1,415 |
-8.71% |
365 |
2008/10/6 |
1,640 |
1,640 |
1,543 |
1,550 |
-5.55% |
331 |
2008/10/3 |
1,645 |
1,700 |
1,625 |
1,641 |
-0.85% |
165 |
2008/10/2 |
1,750 |
1,759 |
1,645 |
1,655 |
-2.65% |
110 |
2008/10/1 |
1,750 |
1,750 |
1,650 |
1,700 |
-2.86% |
32 |
2008/9/30 |
1,739 |
1,750 |
1,610 |
1,750 |
-0.23% |
315 |
2008/9/29 |
1,700 |
1,755 |
1,694 |
1,754 |
+2.57% |
290 |
2008/9/26 |
1,690 |
1,750 |
1,650 |
1,710 |
-2.79% |
227 |
2008/9/25 |
1,658 |
1,759 |
1,652 |
1,759 |
+0.63% |
196 |
2008/9/24 |
1,619 |
1,750 |
1,619 |
1,748 |
+0.52% |
248 |
2008/9/22 |
1,820 |
1,820 |
1,600 |
1,739 |
-2.85% |
454 |
2008/9/19 |
1,601 |
1,850 |
1,600 |
1,790 |
+2.29% |
647 |
2008/9/18 |
1,738 |
1,780 |
1,725 |
1,750 |
-4.27% |
685 |
2008/9/17 |
1,782 |
1,840 |
1,731 |
1,828 |
-0.76% |
476 |
2008/9/16 |
1,839 |
1,850 |
1,734 |
1,842 |
+7.16% |
997 |
2008/9/12 |
1,670 |
1,750 |
1,600 |
1,719 |
+1.12% |
963 |
2008/9/11 |
1,810 |
1,810 |
1,660 |
1,700 |
-5.61% |
519 |
2008/9/10 |
1,850 |
1,870 |
1,800 |
1,801 |
-2.33% |
684 |
2008/9/9 |
1,850 |
1,850 |
1,811 |
1,844 |
+0.77% |
272 |
2008/9/8 |
1,870 |
1,875 |
1,810 |
1,830 |
-3.63% |
482 |
2008/9/5 |
1,702 |
1,900 |
1,700 |
1,899 |
+8.58% |
2,252 |
2008/9/4 |
1,397 |
1,769 |
1,397 |
1,749 |
+7.50% |
968 |
2008/9/3 |
1,750 |
1,806 |
1,560 |
1,627 |
-31.06% |
4,374 |
2008/9/2 |
2,360 |
2,360 |
2,360 |
2,360 |
-14.49% |
126 |
2008/9/1 |
2,760 |
2,760 |
2,760 |
2,760 |
-15.34% |
266 |
2008/8/29 |
3,760 |
3,760 |
3,260 |
3,260 |
-13.30% |
1,037 |
2008/8/28 |
3,850 |
3,940 |
3,750 |
3,760 |
+8.99% |
755 |
2008/8/27 |
3,700 |
3,700 |
3,200 |
3,450 |
-6.50% |
876 |
2008/8/26 |
4,240 |
4,240 |
3,690 |
3,690 |
-11.93% |
2,832 |
2008/8/25 |
5,190 |
5,250 |
4,190 |
4,190 |
-19.27% |
2,481 |
2008/8/22 |
5,280 |
5,290 |
5,180 |
5,190 |
+0.19% |
39 |
2008/8/21 |
5,250 |
5,250 |
5,130 |
5,180 |
+1.17% |
15 |
2008/8/20 |
5,150 |
5,280 |
5,110 |
5,120 |
-1.35% |
61 |
2008/8/19 |
5,100 |
5,280 |
5,100 |
5,190 |
+1.37% |
103 |
2008/8/18 |
5,080 |
5,400 |
5,080 |
5,120 |
-3.03% |
70 |
2008/8/15 |
5,050 |
5,300 |
5,050 |
5,280 |
+0.57% |
108 |
2008/8/14 |
5,600 |
5,600 |
5,250 |
5,250 |
-4.20% |
83 |
2008/8/13 |
5,490 |
5,650 |
5,480 |
5,480 |
-0.36% |
36 |
2008/8/12 |
5,600 |
5,600 |
5,500 |
5,500 |
-1.79% |
19 |
2008/8/11 |
5,660 |
5,790 |
5,600 |
5,600 |
-4.92% |
41 |
2008/8/8 |
5,620 |
5,890 |
5,600 |
5,890 |
+3.33% |
118 |
2008/8/7 |
5,790 |
5,800 |
5,590 |
5,700 |
+1.97% |
65 |
2008/8/6 |
5,870 |
5,870 |
5,560 |
5,590 |
+2.19% |
65 |
2008/8/5 |
5,750 |
5,750 |
5,470 |
5,470 |
+0.37% |
47 |
2008/8/4 |
5,690 |
6,450 |
5,450 |
5,450 |
-4.22% |
258 |
2008/8/1 |
5,630 |
5,850 |
5,550 |
5,690 |
-4.05% |
126 |
2008/7/31 |
5,710 |
5,990 |
5,710 |
5,930 |
-1.33% |
110 |
2008/7/30 |
5,640 |
6,100 |
4,960 |
6,010 |
+8.09% |
562 |
2008/7/29 |
5,680 |
5,700 |
5,450 |
5,560 |
-2.28% |
86 |
2008/7/28 |
5,560 |
5,780 |
5,500 |
5,690 |
+2.34% |
181 |
2008/7/25 |
6,500 |
6,600 |
5,450 |
5,560 |
-13.12% |
710 |
2008/7/24 |
5,500 |
6,400 |
5,500 |
6,400 |
+18.52% |
1,397 |
2008/7/23 |
4,850 |
5,400 |
4,850 |
5,400 |
+10.20% |
661 |
2008/7/22 |
5,500 |
5,500 |
4,800 |
4,900 |
-10.75% |
587 |
2008/7/18 |
6,190 |
6,490 |
5,490 |
5,490 |
-15.41% |
1,390 |
2008/7/17 |
6,400 |
6,490 |
5,050 |
6,490 |
+1.25% |
3,767 |
2008/7/16 |
7,410 |
7,410 |
6,410 |
6,410 |
-13.50% |
1,639 |
2008/7/15 |
8,210 |
8,210 |
7,410 |
7,410 |
-11.89% |
756 |
2008/7/14 |
9,400 |
9,400 |
8,410 |
8,410 |
-10.63% |
465 |
2008/7/11 |
9,760 |
9,800 |
9,400 |
9,410 |
-3.78% |
328 |
2008/7/10 |
9,820 |
9,860 |
9,780 |
9,780 |
-0.41% |
76 |
2008/7/9 |
9,850 |
9,940 |
9,820 |
9,820 |
-0.10% |
32 |
2008/7/8 |
9,940 |
10,000 |
9,810 |
9,830 |
-0.71% |
71 |
2008/7/7 |
9,900 |
9,900 |
9,760 |
9,900 |
+1.02% |
59 |
2008/7/4 |
9,920 |
9,990 |
9,800 |
9,800 |
-1.21% |
111 |
2008/7/3 |
10,020 |
10,020 |
9,820 |
9,920 |
-0.80% |
112 |
2008/7/2 |
10,000 |
10,000 |
9,910 |
10,000 |
+0.00% |
102 |
2008/7/1 |
9,910 |
10,200 |
9,910 |
10,000 |
+1.01% |
86 |
2008/6/30 |
9,700 |
9,910 |
9,700 |
9,900 |
+0.00% |
53 |
2008/6/27 |
9,900 |
9,970 |
9,700 |
9,900 |
+0.00% |
103 |
2008/6/26 |
10,020 |
10,250 |
9,700 |
9,900 |
-5.26% |
333 |
2008/6/25 |
11,070 |
11,280 |
10,010 |
10,450 |
-5.94% |
187 |
2008/6/24 |
11,510 |
11,510 |
11,070 |
11,110 |
-4.22% |
107 |
2008/6/23 |
11,120 |
12,000 |
11,120 |
11,600 |
-1.69% |
173 |
2008/6/20 |
11,820 |
11,910 |
11,550 |
11,800 |
-1.67% |
138 |
2008/6/19 |
12,000 |
12,000 |
11,800 |
12,000 |
+0.00% |
154 |
2008/6/18 |
12,090 |
12,150 |
12,000 |
12,000 |
-2.44% |
144 |
2008/6/17 |
12,630 |
12,630 |
12,300 |
12,300 |
-0.81% |
172 |
|