日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/12/19 |
3,000 |
3,000 |
2,950 |
2,990 |
-5.08% |
1,200 |
2008/12/18 |
3,010 |
3,150 |
3,010 |
3,150 |
+0.00% |
1,500 |
2008/12/17 |
3,150 |
3,150 |
3,150 |
3,150 |
+3.28% |
100 |
2008/12/12 |
3,100 |
3,100 |
3,050 |
3,050 |
-3.48% |
600 |
2008/12/11 |
3,160 |
3,160 |
3,160 |
3,160 |
+1.28% |
50 |
2008/12/9 |
3,120 |
3,120 |
3,120 |
3,120 |
+3.65% |
400 |
2008/12/8 |
3,000 |
3,010 |
3,000 |
3,010 |
-1.31% |
1,250 |
2008/12/5 |
3,050 |
3,050 |
3,050 |
3,050 |
-0.65% |
400 |
2008/12/4 |
3,070 |
3,070 |
3,070 |
3,070 |
-1.29% |
200 |
2008/12/3 |
3,110 |
3,150 |
3,110 |
3,110 |
+0.32% |
600 |
2008/12/2 |
3,100 |
3,100 |
3,100 |
3,100 |
-3.12% |
5,200 |
2008/11/28 |
3,190 |
3,200 |
3,190 |
3,200 |
+1.59% |
2,900 |
2008/11/27 |
3,150 |
3,150 |
3,150 |
3,150 |
+6.78% |
600 |
2008/11/26 |
3,060 |
3,110 |
2,950 |
2,950 |
-3.28% |
4,100 |
2008/11/25 |
3,100 |
3,100 |
3,000 |
3,050 |
-7.29% |
3,300 |
2008/11/21 |
3,290 |
3,290 |
3,290 |
3,290 |
-8.61% |
600 |
2008/11/20 |
3,600 |
3,600 |
3,600 |
3,600 |
-10.00% |
800 |
2008/11/18 |
4,000 |
4,000 |
4,000 |
4,000 |
-0.99% |
1,250 |
2008/11/17 |
3,990 |
4,040 |
3,990 |
4,040 |
-1.70% |
4,000 |
2008/11/14 |
4,110 |
4,110 |
4,110 |
4,110 |
-11.80% |
1,300 |
2008/11/13 |
4,660 |
4,660 |
4,660 |
4,660 |
+21.04% |
50 |
2008/10/29 |
3,850 |
3,850 |
3,850 |
3,850 |
-6.78% |
100 |
2008/10/10 |
4,130 |
4,130 |
4,130 |
4,130 |
-14.85% |
200 |
2008/10/9 |
4,900 |
4,900 |
4,850 |
4,850 |
-5.46% |
2,100 |
2008/10/7 |
5,130 |
5,130 |
5,130 |
5,130 |
-14.50% |
200 |
2008/10/1 |
6,000 |
6,000 |
5,900 |
6,000 |
+0.00% |
2,100 |
2008/9/29 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
100 |
2008/9/22 |
6,000 |
6,000 |
6,000 |
6,000 |
-7.55% |
100 |
2008/8/18 |
6,490 |
6,490 |
6,490 |
6,490 |
-1.67% |
100 |
2008/8/7 |
6,520 |
6,600 |
6,520 |
6,600 |
+3.12% |
500 |
2008/8/5 |
6,400 |
6,400 |
6,400 |
6,400 |
-3.03% |
100 |
2008/8/4 |
6,540 |
6,600 |
6,540 |
6,600 |
+0.92% |
300 |
2008/8/1 |
6,500 |
6,540 |
6,500 |
6,540 |
-7.63% |
300 |
2008/5/29 |
7,080 |
7,080 |
7,080 |
7,080 |
+5.36% |
100 |
2008/5/9 |
6,720 |
6,720 |
6,720 |
6,720 |
+6.16% |
1,200 |
2008/4/17 |
6,330 |
6,330 |
6,330 |
6,330 |
-1.09% |
100 |
2008/4/10 |
6,400 |
6,400 |
6,400 |
6,400 |
+0.00% |
200 |
2008/3/27 |
6,400 |
6,400 |
6,400 |
6,400 |
+3.23% |
50 |
2008/3/26 |
6,200 |
6,200 |
6,200 |
6,200 |
-11.68% |
400 |
2008/2/12 |
7,020 |
7,020 |
7,020 |
7,020 |
-0.71% |
100 |
2008/1/31 |
7,070 |
7,070 |
7,070 |
7,070 |
+1.00% |
1,200 |
2008/1/24 |
7,000 |
7,000 |
7,000 |
7,000 |
-11.39% |
1,200 |
2007/12/28 |
7,900 |
7,900 |
7,900 |
7,900 |
-1.25% |
100 |
2007/12/25 |
8,000 |
8,000 |
8,000 |
8,000 |
+0.00% |
900 |
2007/12/20 |
8,000 |
8,000 |
8,000 |
8,000 |
-0.12% |
100 |
2007/12/19 |
8,010 |
8,010 |
8,010 |
8,010 |
-0.50% |
100 |
2007/12/11 |
8,050 |
8,050 |
8,050 |
8,050 |
+3.87% |
400 |
2007/11/29 |
7,750 |
7,750 |
7,750 |
7,750 |
-6.85% |
200 |
2007/10/18 |
8,320 |
8,320 |
8,320 |
8,320 |
+6.67% |
400 |
2007/9/6 |
7,800 |
7,800 |
7,800 |
7,800 |
-2.86% |
400 |
2007/7/27 |
8,030 |
8,030 |
8,030 |
8,030 |
+0.38% |
200 |
2007/7/25 |
8,000 |
8,000 |
8,000 |
8,000 |
-6.54% |
2,000 |
2007/7/23 |
8,560 |
8,560 |
8,560 |
8,560 |
+2.15% |
100 |
2007/7/17 |
8,380 |
8,380 |
8,380 |
8,380 |
+14.79% |
200 |
2007/5/2 |
7,300 |
7,300 |
7,300 |
7,300 |
+0.69% |
250 |
2007/4/13 |
7,250 |
7,250 |
7,250 |
7,250 |
+1.83% |
200 |
2007/4/11 |
7,120 |
7,120 |
7,120 |
7,120 |
+2.74% |
100 |
2007/3/22 |
6,930 |
6,930 |
6,930 |
6,930 |
+0.87% |
100 |
2007/3/13 |
6,870 |
6,870 |
6,870 |
6,870 |
+1.78% |
400 |
2007/3/7 |
6,750 |
6,750 |
6,750 |
6,750 |
-4.66% |
50 |
2007/2/2 |
7,080 |
7,080 |
7,080 |
7,080 |
+0.28% |
100 |
2007/1/30 |
7,060 |
7,060 |
7,060 |
7,060 |
+0.86% |
600 |
2007/1/24 |
7,000 |
7,000 |
7,000 |
7,000 |
+0.00% |
100 |
2007/1/16 |
7,000 |
7,000 |
7,000 |
7,000 |
+3.70% |
800 |
2007/1/9 |
6,750 |
6,750 |
6,750 |
6,750 |
+0.00% |
300 |
2006/12/7 |
6,750 |
6,750 |
6,750 |
6,750 |
+0.00% |
400 |
2006/12/4 |
6,750 |
6,750 |
6,750 |
6,750 |
+0.00% |
100 |
2006/11/29 |
6,750 |
6,750 |
6,750 |
6,750 |
-0.74% |
400 |
2006/11/2 |
6,800 |
6,800 |
6,800 |
6,800 |
+1.19% |
50 |
2006/10/24 |
6,720 |
6,720 |
6,720 |
6,720 |
+0.00% |
150 |
2006/10/23 |
6,720 |
6,720 |
6,720 |
6,720 |
+1.66% |
50 |
2006/10/17 |
6,610 |
6,610 |
6,610 |
6,610 |
-5.84% |
400 |
2006/10/10 |
7,020 |
7,020 |
7,020 |
7,020 |
+0.43% |
100 |
2006/10/2 |
6,990 |
6,990 |
6,990 |
6,990 |
+5.91% |
50 |
2006/9/11 |
6,600 |
6,600 |
6,600 |
6,600 |
-1.49% |
1,000 |
2006/9/7 |
6,700 |
6,700 |
6,700 |
6,700 |
+0.00% |
50 |
2006/8/29 |
6,700 |
6,700 |
6,700 |
6,700 |
+11.67% |
300 |
2006/8/17 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
200 |
2006/8/9 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
500 |
2006/8/7 |
6,000 |
6,000 |
6,000 |
6,000 |
+3.09% |
400 |
2006/7/4 |
5,820 |
5,820 |
5,820 |
5,820 |
+0.00% |
1,200 |
2006/6/27 |
5,820 |
5,820 |
5,820 |
5,820 |
-0.17% |
200 |
2006/6/23 |
5,830 |
5,830 |
5,830 |
5,830 |
-2.83% |
400 |
2006/6/13 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
400 |
2006/6/5 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
400 |
2006/5/29 |
6,000 |
6,000 |
6,000 |
6,000 |
+0.00% |
1,200 |
2006/5/26 |
6,000 |
6,000 |
6,000 |
6,000 |
-3.23% |
400 |
2006/5/9 |
6,200 |
6,200 |
6,200 |
6,200 |
-6.06% |
1,200 |
2006/3/31 |
6,600 |
6,600 |
6,600 |
6,600 |
+0.92% |
200 |
2006/3/27 |
6,540 |
6,540 |
6,540 |
6,540 |
-0.15% |
1,900 |
2006/3/16 |
6,550 |
6,550 |
6,550 |
6,550 |
-2.24% |
100 |
2006/3/7 |
6,700 |
6,700 |
6,700 |
6,700 |
+2.13% |
400 |
2006/3/1 |
6,560 |
6,560 |
6,560 |
6,560 |
-2.09% |
1,400 |
2006/2/27 |
6,500 |
6,700 |
6,500 |
6,700 |
+3.08% |
1,800 |
2006/2/22 |
6,500 |
6,500 |
6,500 |
6,500 |
+0.00% |
1,000 |
2006/2/16 |
6,500 |
6,500 |
6,500 |
6,500 |
+4.84% |
400 |
2006/2/6 |
6,200 |
6,200 |
6,200 |
6,200 |
+1.64% |
1,200 |
2006/1/30 |
6,100 |
6,100 |
6,100 |
6,100 |
+1.16% |
200 |
2006/1/25 |
6,030 |
6,030 |
6,030 |
6,030 |
+0.50% |
100 |
2006/1/23 |
6,000 |
6,000 |
6,000 |
6,000 |
-3.23% |
100 |
2006/1/5 |
6,200 |
6,200 |
6,200 |
6,200 |
-0.16% |
400 |
2005/12/1 |
6,210 |
6,210 |
6,210 |
6,210 |
+1.80% |
100 |
2005/11/29 |
6,100 |
6,100 |
6,100 |
6,100 |
-1.61% |
200 |
2005/11/28 |
6,200 |
6,200 |
6,200 |
6,200 |
+0.98% |
200 |
2005/11/25 |
6,140 |
6,140 |
6,140 |
6,140 |
+13.70% |
100 |
2005/10/6 |
5,400 |
5,400 |
5,400 |
5,400 |
+0.93% |
400 |
2005/9/20 |
5,350 |
5,350 |
5,350 |
5,350 |
+2.88% |
100 |
2005/9/8 |
5,200 |
5,200 |
5,200 |
5,200 |
+3.79% |
400 |
2005/9/5 |
5,010 |
5,010 |
5,010 |
5,010 |
--- |
500 |
|