日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/5/30 |
91 |
102 |
89 |
94 |
-5.05% |
133,224 |
2008/5/29 |
114 |
119 |
97 |
99 |
-19.51% |
216,870 |
2008/5/28 |
130 |
147 |
123 |
123 |
-12.14% |
178,914 |
2008/5/27 |
150 |
162 |
131 |
140 |
+6.06% |
385,298 |
2008/5/26 |
123 |
177 |
114 |
132 |
-0.75% |
571,267 |
2008/5/23 |
153 |
160 |
128 |
133 |
-18.40% |
238,970 |
2008/5/22 |
172 |
178 |
160 |
163 |
-10.44% |
139,486 |
2008/5/21 |
190 |
200 |
171 |
182 |
-4.71% |
172,071 |
2008/5/20 |
206 |
210 |
191 |
191 |
-4.98% |
139,764 |
2008/5/19 |
196 |
222 |
190 |
201 |
-12.99% |
205,488 |
2008/5/16 |
255 |
256 |
230 |
231 |
-5.71% |
106,747 |
2008/5/15 |
242 |
283 |
230 |
245 |
+8.41% |
372,178 |
2008/5/14 |
269 |
344 |
226 |
226 |
-25.66% |
579,258 |
2008/5/13 |
234 |
304 |
183 |
304 |
+35.71% |
639,229 |
2008/5/12 |
179 |
224 |
153 |
224 |
+28.74% |
386,724 |
2008/5/9 |
210 |
216 |
172 |
174 |
-15.12% |
231,648 |
2008/5/8 |
220 |
247 |
205 |
205 |
-14.58% |
286,300 |
2008/5/7 |
260 |
309 |
210 |
240 |
-80.80% |
821,193 |
2008/5/1 |
1,250 |
1,250 |
1,250 |
1,250 |
-13.79% |
804 |
2008/4/30 |
1,310 |
1,476 |
1,310 |
1,450 |
+11.03% |
19,557 |
2008/4/28 |
1,311 |
1,372 |
1,303 |
1,306 |
-11.76% |
21,834 |
2008/4/25 |
1,500 |
1,545 |
1,461 |
1,480 |
-6.92% |
12,748 |
2008/4/24 |
1,601 |
1,641 |
1,581 |
1,590 |
-2.03% |
4,019 |
2008/4/23 |
1,601 |
1,641 |
1,600 |
1,623 |
-1.64% |
3,510 |
2008/4/22 |
1,671 |
1,675 |
1,650 |
1,650 |
-1.79% |
2,538 |
2008/4/21 |
1,671 |
1,689 |
1,660 |
1,680 |
+0.60% |
2,047 |
2008/4/18 |
1,650 |
1,694 |
1,650 |
1,670 |
-0.30% |
3,515 |
2008/4/17 |
1,665 |
1,699 |
1,663 |
1,675 |
+0.60% |
4,283 |
2008/4/16 |
1,700 |
1,709 |
1,660 |
1,665 |
-0.95% |
3,202 |
2008/4/15 |
1,671 |
1,720 |
1,670 |
1,681 |
-0.77% |
6,811 |
2008/4/14 |
1,725 |
1,730 |
1,655 |
1,694 |
+1.74% |
3,814 |
2008/4/11 |
1,700 |
1,770 |
1,632 |
1,665 |
-3.76% |
5,299 |
2008/4/10 |
1,901 |
2,000 |
1,613 |
1,730 |
-6.03% |
17,218 |
2008/4/9 |
1,601 |
1,841 |
1,520 |
1,841 |
+19.47% |
21,006 |
2008/4/8 |
1,573 |
1,581 |
1,520 |
1,541 |
-2.03% |
3,724 |
2008/4/7 |
1,575 |
1,610 |
1,551 |
1,573 |
-1.99% |
4,898 |
2008/4/4 |
1,605 |
1,670 |
1,558 |
1,605 |
-1.83% |
6,058 |
2008/4/3 |
1,653 |
1,790 |
1,580 |
1,635 |
+2.06% |
8,420 |
2008/4/2 |
1,460 |
1,880 |
1,455 |
1,602 |
+0.12% |
37,893 |
2008/4/1 |
1,600 |
1,600 |
1,600 |
1,600 |
-20.00% |
1,371 |
2008/3/31 |
2,000 |
2,000 |
2,000 |
2,000 |
-16.67% |
1,126 |
2008/3/28 |
2,395 |
2,420 |
2,290 |
2,400 |
+0.00% |
3,086 |
2008/3/27 |
2,330 |
2,490 |
2,250 |
2,400 |
-0.41% |
3,754 |
2008/3/26 |
2,660 |
2,680 |
2,360 |
2,410 |
-3.60% |
10,277 |
2008/3/25 |
2,210 |
2,500 |
2,210 |
2,500 |
+19.05% |
18,309 |
2008/3/24 |
1,993 |
2,125 |
1,960 |
2,100 |
+10.24% |
4,184 |
2008/3/21 |
1,926 |
1,930 |
1,872 |
1,905 |
+0.47% |
2,821 |
2008/3/19 |
1,920 |
1,960 |
1,870 |
1,896 |
+1.39% |
4,135 |
2008/3/18 |
2,020 |
2,035 |
1,855 |
1,870 |
-6.45% |
4,495 |
2008/3/17 |
1,970 |
2,100 |
1,900 |
1,999 |
-12.71% |
4,644 |
2008/3/14 |
2,300 |
2,400 |
2,225 |
2,290 |
-3.78% |
2,219 |
2008/3/13 |
2,345 |
2,440 |
2,220 |
2,380 |
-3.45% |
2,490 |
2008/3/12 |
2,510 |
2,590 |
2,430 |
2,465 |
+1.44% |
3,611 |
2008/3/11 |
2,450 |
2,495 |
2,400 |
2,430 |
-4.52% |
2,791 |
2008/3/10 |
2,710 |
2,740 |
2,470 |
2,545 |
-10.07% |
3,996 |
2008/3/7 |
2,650 |
2,850 |
2,555 |
2,830 |
+5.99% |
7,394 |
2008/3/6 |
2,680 |
2,805 |
2,665 |
2,670 |
-6.32% |
4,000 |
2008/3/5 |
2,765 |
2,900 |
2,650 |
2,850 |
+4.59% |
6,050 |
2008/3/4 |
2,835 |
2,940 |
2,650 |
2,725 |
-7.78% |
9,304 |
2008/3/3 |
2,840 |
2,980 |
2,715 |
2,955 |
-7.94% |
9,939 |
2008/2/29 |
3,650 |
3,650 |
3,100 |
3,210 |
-10.83% |
43,890 |
2008/2/28 |
3,600 |
3,600 |
3,600 |
3,600 |
+16.13% |
4,027 |
2008/2/27 |
3,100 |
3,100 |
3,080 |
3,100 |
+15.03% |
17,657 |
2008/2/26 |
2,490 |
2,695 |
2,300 |
2,695 |
+17.43% |
18,235 |
2008/2/25 |
2,000 |
2,295 |
1,998 |
2,295 |
+15.04% |
19,576 |
2008/2/22 |
1,760 |
2,000 |
1,750 |
1,995 |
+12.20% |
9,049 |
2008/2/21 |
1,747 |
1,800 |
1,708 |
1,778 |
+1.08% |
6,143 |
2008/2/20 |
1,767 |
1,771 |
1,719 |
1,759 |
-0.34% |
7,898 |
2008/2/19 |
1,799 |
1,830 |
1,690 |
1,765 |
+3.76% |
10,508 |
2008/2/18 |
1,455 |
1,799 |
1,455 |
1,701 |
-0.23% |
43,726 |
2008/2/15 |
1,770 |
1,870 |
1,700 |
1,705 |
-18.81% |
35,378 |
2008/2/14 |
2,030 |
2,135 |
2,030 |
2,100 |
+4.22% |
4,635 |
2008/2/13 |
2,200 |
2,200 |
2,005 |
2,015 |
-8.41% |
9,915 |
2008/2/12 |
2,240 |
2,240 |
2,100 |
2,200 |
-1.79% |
2,990 |
2008/2/8 |
2,300 |
2,330 |
2,210 |
2,240 |
-2.18% |
3,068 |
2008/2/7 |
2,265 |
2,345 |
2,235 |
2,290 |
-0.65% |
3,024 |
2008/2/6 |
2,310 |
2,310 |
2,250 |
2,305 |
-4.95% |
6,845 |
2008/2/5 |
2,455 |
2,490 |
2,400 |
2,425 |
-2.81% |
4,920 |
2008/2/4 |
2,410 |
2,575 |
2,405 |
2,495 |
+3.74% |
6,692 |
2008/2/1 |
2,620 |
2,760 |
2,320 |
2,405 |
-10.93% |
17,856 |
2008/1/31 |
2,340 |
2,700 |
2,270 |
2,700 |
+17.39% |
16,487 |
2008/1/30 |
2,175 |
2,335 |
2,160 |
2,300 |
+5.26% |
6,303 |
2008/1/29 |
2,265 |
2,300 |
2,150 |
2,185 |
-2.89% |
9,317 |
2008/1/28 |
2,165 |
2,295 |
2,150 |
2,250 |
+2.04% |
3,778 |
2008/1/25 |
2,150 |
2,250 |
2,140 |
2,205 |
+4.01% |
5,844 |
2008/1/24 |
2,050 |
2,195 |
2,010 |
2,120 |
+6.11% |
5,606 |
2008/1/23 |
2,140 |
2,140 |
1,950 |
1,998 |
-1.09% |
7,296 |
2008/1/22 |
2,100 |
2,145 |
1,931 |
2,020 |
-9.21% |
12,041 |
2008/1/21 |
2,170 |
2,280 |
2,170 |
2,225 |
-2.41% |
4,279 |
2008/1/18 |
2,110 |
2,350 |
2,100 |
2,280 |
-0.65% |
6,931 |
2008/1/17 |
2,245 |
2,295 |
2,105 |
2,295 |
+5.28% |
5,637 |
2008/1/16 |
2,180 |
2,390 |
2,060 |
2,180 |
-9.92% |
8,568 |
2008/1/15 |
2,780 |
2,820 |
2,420 |
2,420 |
-14.18% |
6,643 |
2008/1/11 |
2,950 |
2,990 |
2,650 |
2,820 |
-4.89% |
8,332 |
2008/1/10 |
2,970 |
3,020 |
2,900 |
2,965 |
-0.17% |
2,713 |
2008/1/9 |
2,880 |
2,975 |
2,800 |
2,970 |
-2.30% |
6,487 |
2008/1/8 |
2,830 |
3,050 |
2,710 |
3,040 |
+8.77% |
4,585 |
2008/1/7 |
3,050 |
3,080 |
2,690 |
2,795 |
-8.36% |
14,550 |
2008/1/4 |
3,520 |
3,650 |
3,000 |
3,050 |
-10.82% |
14,178 |
2007/12/28 |
3,040 |
3,510 |
3,020 |
3,420 |
+7.21% |
19,172 |
2007/12/27 |
2,800 |
3,190 |
2,745 |
3,190 |
+14.34% |
13,874 |
2007/12/26 |
2,875 |
2,875 |
2,750 |
2,790 |
-0.18% |
6,649 |
2007/12/25 |
2,680 |
2,850 |
2,570 |
2,795 |
+4.29% |
9,327 |
2007/12/21 |
2,890 |
3,000 |
2,550 |
2,680 |
-5.96% |
21,163 |
2007/12/20 |
3,100 |
3,150 |
2,730 |
2,850 |
-11.49% |
15,276 |
2007/12/19 |
3,300 |
3,410 |
3,200 |
3,220 |
-4.17% |
6,644 |
2007/12/18 |
3,400 |
3,550 |
3,300 |
3,360 |
-6.67% |
6,048 |
2007/12/17 |
3,720 |
3,730 |
3,500 |
3,600 |
-6.98% |
7,664 |
2007/12/14 |
3,830 |
3,900 |
3,700 |
3,870 |
+0.00% |
5,589 |
2007/12/13 |
3,980 |
3,990 |
3,830 |
3,870 |
-1.53% |
4,237 |
2007/12/12 |
3,690 |
3,950 |
3,630 |
3,930 |
+5.93% |
6,394 |
2007/12/11 |
3,750 |
3,800 |
3,710 |
3,710 |
-2.88% |
5,586 |
2007/12/10 |
3,780 |
3,850 |
3,750 |
3,820 |
+1.87% |
3,847 |
2007/12/7 |
3,850 |
3,860 |
3,750 |
3,750 |
-1.32% |
7,145 |
2007/12/6 |
3,910 |
3,950 |
3,800 |
3,800 |
-3.80% |
6,414 |
2007/12/5 |
3,870 |
3,950 |
3,820 |
3,950 |
+0.51% |
3,324 |
2007/12/4 |
4,020 |
4,040 |
3,930 |
3,930 |
-3.68% |
6,069 |
2007/12/3 |
4,010 |
4,080 |
3,900 |
4,080 |
+1.75% |
6,838 |
2007/11/30 |
4,010 |
4,140 |
4,010 |
4,010 |
+0.25% |
6,558 |
2007/11/29 |
4,110 |
4,300 |
4,000 |
4,000 |
-2.44% |
9,434 |
2007/11/28 |
3,830 |
4,100 |
3,800 |
4,100 |
+4.33% |
9,943 |
2007/11/27 |
3,620 |
3,950 |
3,620 |
3,930 |
+5.65% |
7,187 |
2007/11/26 |
3,960 |
3,980 |
3,670 |
3,720 |
-2.36% |
7,199 |
|