日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/8/14 |
986 |
986 |
968 |
968 |
-0.82% |
8,200 |
2008/8/13 |
967 |
984 |
967 |
976 |
-1.11% |
6,800 |
2008/8/12 |
990 |
995 |
971 |
987 |
-0.60% |
5,700 |
2008/8/11 |
987 |
993 |
980 |
993 |
+1.64% |
4,900 |
2008/8/8 |
961 |
987 |
948 |
977 |
+1.98% |
10,200 |
2008/8/7 |
1,020 |
1,020 |
958 |
958 |
-6.63% |
5,700 |
2008/8/6 |
1,002 |
1,030 |
1,002 |
1,026 |
+1.38% |
35,700 |
2008/8/5 |
990 |
1,022 |
987 |
1,012 |
+2.43% |
65,600 |
2008/8/4 |
969 |
995 |
963 |
988 |
+1.96% |
30,400 |
2008/8/1 |
937 |
970 |
937 |
969 |
+3.42% |
18,900 |
2008/7/31 |
923 |
940 |
923 |
937 |
+1.85% |
7,000 |
2008/7/30 |
896 |
920 |
896 |
920 |
+3.84% |
8,800 |
2008/7/29 |
900 |
900 |
886 |
886 |
-1.56% |
4,400 |
2008/7/28 |
889 |
918 |
889 |
900 |
+1.69% |
12,000 |
2008/7/25 |
888 |
888 |
885 |
885 |
-0.34% |
5,000 |
2008/7/24 |
860 |
888 |
860 |
888 |
+4.23% |
3,800 |
2008/7/23 |
850 |
860 |
850 |
852 |
+0.24% |
2,600 |
2008/7/22 |
832 |
850 |
832 |
850 |
+0.47% |
2,000 |
2008/7/18 |
850 |
850 |
846 |
846 |
-0.47% |
1,800 |
2008/7/17 |
834 |
850 |
834 |
850 |
+2.53% |
1,300 |
2008/7/16 |
831 |
835 |
829 |
829 |
+0.73% |
3,100 |
2008/7/15 |
832 |
832 |
818 |
823 |
-1.79% |
1,100 |
2008/7/14 |
855 |
866 |
837 |
838 |
-1.99% |
12,900 |
2008/7/11 |
860 |
860 |
850 |
855 |
-2.84% |
1,300 |
2008/7/10 |
859 |
880 |
849 |
880 |
+3.53% |
4,000 |
2008/7/9 |
831 |
850 |
831 |
850 |
+2.66% |
2,800 |
2008/7/8 |
835 |
835 |
826 |
828 |
-4.83% |
4,500 |
2008/7/7 |
870 |
870 |
870 |
870 |
+2.59% |
100 |
2008/7/4 |
861 |
861 |
846 |
848 |
-1.97% |
1,600 |
2008/7/3 |
864 |
865 |
864 |
865 |
+0.00% |
1,900 |
2008/7/2 |
866 |
874 |
865 |
865 |
-1.26% |
1,000 |
2008/7/1 |
880 |
919 |
874 |
876 |
-0.45% |
32,600 |
2008/6/30 |
873 |
880 |
860 |
880 |
+1.97% |
3,200 |
2008/6/27 |
873 |
890 |
862 |
863 |
-1.15% |
6,200 |
2008/6/26 |
889 |
889 |
863 |
873 |
-1.69% |
2,300 |
2008/6/25 |
927 |
927 |
878 |
888 |
-4.21% |
6,400 |
2008/6/24 |
924 |
927 |
915 |
927 |
+1.98% |
1,000 |
2008/6/23 |
932 |
932 |
899 |
909 |
-2.47% |
1,800 |
2008/6/20 |
963 |
963 |
910 |
932 |
-2.10% |
8,000 |
2008/6/19 |
977 |
977 |
952 |
952 |
-2.56% |
2,600 |
2008/6/18 |
994 |
994 |
977 |
977 |
-2.20% |
1,300 |
2008/6/17 |
994 |
1,000 |
991 |
999 |
+0.40% |
5,000 |
2008/6/16 |
998 |
998 |
978 |
995 |
+2.79% |
15,400 |
2008/6/13 |
973 |
997 |
968 |
968 |
-1.02% |
2,200 |
2008/6/12 |
977 |
984 |
968 |
978 |
-2.10% |
3,000 |
2008/6/11 |
1,005 |
1,018 |
986 |
999 |
-0.60% |
4,400 |
2008/6/10 |
1,014 |
1,040 |
1,005 |
1,005 |
+0.00% |
51,500 |
2008/6/9 |
966 |
1,020 |
965 |
1,005 |
+2.03% |
30,000 |
2008/6/6 |
976 |
988 |
964 |
985 |
+0.51% |
11,900 |
2008/6/5 |
960 |
980 |
960 |
980 |
+2.51% |
6,300 |
2008/6/4 |
930 |
961 |
930 |
956 |
+2.03% |
8,300 |
2008/6/3 |
950 |
959 |
936 |
937 |
-1.37% |
17,100 |
2008/6/2 |
911 |
950 |
910 |
950 |
+4.40% |
25,500 |
2008/5/30 |
920 |
920 |
906 |
910 |
-2.15% |
3,600 |
2008/5/29 |
894 |
937 |
894 |
930 |
+4.26% |
53,500 |
2008/5/28 |
905 |
905 |
889 |
892 |
+0.22% |
1,800 |
2008/5/27 |
885 |
899 |
885 |
890 |
-0.11% |
5,500 |
2008/5/26 |
890 |
902 |
881 |
891 |
+0.11% |
17,500 |
2008/5/23 |
893 |
893 |
885 |
890 |
-1.44% |
3,400 |
2008/5/22 |
909 |
909 |
903 |
903 |
-3.63% |
1,800 |
2008/5/21 |
947 |
947 |
936 |
937 |
-1.47% |
600 |
2008/5/20 |
961 |
961 |
951 |
951 |
-1.04% |
1,100 |
2008/5/19 |
973 |
979 |
961 |
961 |
-0.21% |
3,700 |
2008/5/16 |
975 |
990 |
963 |
963 |
-2.23% |
13,500 |
2008/5/15 |
949 |
985 |
949 |
985 |
+6.49% |
21,200 |
2008/5/14 |
900 |
925 |
883 |
925 |
+2.21% |
13,000 |
2008/5/13 |
899 |
905 |
883 |
905 |
+1.69% |
13,400 |
2008/5/12 |
869 |
890 |
857 |
890 |
+3.61% |
18,500 |
2008/5/9 |
893 |
893 |
859 |
859 |
-3.48% |
21,400 |
2008/5/8 |
898 |
898 |
880 |
890 |
-2.41% |
4,800 |
2008/5/7 |
903 |
914 |
903 |
912 |
+0.77% |
12,100 |
2008/5/2 |
870 |
920 |
870 |
905 |
+7.74% |
55,700 |
2008/5/1 |
840 |
858 |
838 |
840 |
+0.00% |
34,400 |
2008/4/30 |
840 |
863 |
840 |
840 |
+2.44% |
22,400 |
2008/4/28 |
802 |
842 |
802 |
820 |
+2.63% |
48,900 |
2008/4/25 |
799 |
806 |
789 |
799 |
+1.91% |
22,700 |
2008/4/24 |
796 |
800 |
784 |
784 |
-2.00% |
7,800 |
2008/4/23 |
794 |
807 |
794 |
800 |
-1.72% |
9,000 |
2008/4/22 |
809 |
815 |
796 |
814 |
+0.62% |
33,900 |
2008/4/21 |
827 |
827 |
809 |
809 |
-2.18% |
12,600 |
2008/4/18 |
826 |
842 |
826 |
827 |
-0.24% |
4,600 |
2008/4/17 |
823 |
835 |
821 |
829 |
+1.72% |
104,100 |
2008/4/16 |
818 |
825 |
805 |
815 |
+1.49% |
37,400 |
2008/4/15 |
810 |
820 |
802 |
803 |
-1.47% |
18,800 |
2008/4/14 |
807 |
821 |
799 |
815 |
-1.93% |
14,300 |
2008/4/11 |
776 |
837 |
776 |
831 |
+9.49% |
105,500 |
2008/4/10 |
760 |
760 |
759 |
759 |
+1.20% |
1,700 |
2008/4/9 |
735 |
750 |
733 |
750 |
+0.00% |
4,200 |
2008/4/8 |
730 |
750 |
730 |
750 |
+1.35% |
3,000 |
2008/4/7 |
711 |
740 |
711 |
740 |
+4.82% |
5,300 |
2008/4/4 |
706 |
706 |
706 |
706 |
+0.28% |
300 |
2008/4/2 |
704 |
704 |
704 |
704 |
-0.56% |
200 |
2008/4/1 |
722 |
722 |
708 |
708 |
-1.94% |
25,900 |
2008/3/31 |
714 |
728 |
714 |
722 |
-0.28% |
2,300 |
2008/3/28 |
720 |
724 |
711 |
724 |
+0.42% |
7,800 |
2008/3/27 |
714 |
721 |
714 |
721 |
+1.12% |
400 |
2008/3/26 |
716 |
716 |
713 |
713 |
-0.42% |
2,000 |
2008/3/25 |
725 |
730 |
716 |
716 |
-1.24% |
6,800 |
2008/3/24 |
712 |
725 |
712 |
725 |
+2.69% |
500 |
2008/3/21 |
701 |
707 |
701 |
706 |
+0.71% |
500 |
2008/3/19 |
711 |
711 |
694 |
701 |
-1.13% |
3,400 |
2008/3/18 |
721 |
722 |
708 |
709 |
-0.70% |
2,500 |
2008/3/17 |
714 |
714 |
714 |
714 |
-0.83% |
100 |
2008/3/14 |
730 |
730 |
720 |
720 |
-1.50% |
400 |
2008/3/13 |
732 |
732 |
730 |
731 |
-0.14% |
2,500 |
2008/3/12 |
733 |
733 |
732 |
732 |
+0.27% |
1,000 |
2008/3/11 |
730 |
730 |
730 |
730 |
+0.69% |
100 |
2008/3/10 |
730 |
732 |
725 |
725 |
-0.41% |
1,800 |
2008/3/7 |
728 |
728 |
728 |
728 |
+0.97% |
200 |
2008/3/5 |
739 |
739 |
721 |
721 |
-2.57% |
200 |
2008/3/4 |
749 |
749 |
740 |
740 |
-1.60% |
600 |
2008/3/3 |
769 |
770 |
752 |
752 |
-2.21% |
24,800 |
2008/2/29 |
756 |
770 |
756 |
769 |
+1.99% |
6,300 |
2008/2/28 |
751 |
754 |
751 |
754 |
+0.94% |
300 |
2008/2/27 |
758 |
758 |
747 |
747 |
-0.13% |
3,600 |
2008/2/26 |
749 |
755 |
747 |
748 |
+0.54% |
1,900 |
2008/2/25 |
742 |
745 |
742 |
744 |
+0.27% |
3,400 |
2008/2/22 |
726 |
742 |
726 |
742 |
-0.27% |
1,500 |
2008/2/21 |
721 |
744 |
717 |
744 |
+3.19% |
900 |
2008/2/20 |
730 |
730 |
721 |
721 |
-0.55% |
400 |
2008/2/19 |
725 |
725 |
725 |
725 |
+1.26% |
700 |
2008/2/15 |
721 |
721 |
716 |
716 |
-0.69% |
1,200 |
2008/2/14 |
715 |
727 |
715 |
721 |
-0.41% |
400 |
|