日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/6 |
62,000 |
62,000 |
62,000 |
62,000 |
-16.22% |
5 |
2008/9/30 |
74,000 |
74,000 |
74,000 |
74,000 |
+1.37% |
1 |
2008/9/29 |
71,000 |
73,000 |
71,000 |
73,000 |
+6.57% |
2 |
2008/9/26 |
68,500 |
68,500 |
68,500 |
68,500 |
+7.87% |
2 |
2008/9/25 |
63,500 |
63,500 |
63,500 |
63,500 |
+0.00% |
2 |
2008/9/24 |
63,500 |
63,500 |
63,500 |
63,500 |
-3.05% |
6 |
2008/9/22 |
65,500 |
65,500 |
65,500 |
65,500 |
-0.76% |
3 |
2008/9/19 |
66,000 |
66,000 |
66,000 |
66,000 |
+1.54% |
6 |
2008/9/18 |
65,000 |
65,000 |
65,000 |
65,000 |
+3.17% |
2 |
2008/9/10 |
63,000 |
63,000 |
63,000 |
63,000 |
+0.80% |
6 |
2008/9/2 |
62,500 |
62,500 |
62,500 |
62,500 |
-14.38% |
1 |
2008/8/26 |
73,000 |
73,000 |
73,000 |
73,000 |
+5.80% |
5 |
2008/8/14 |
72,000 |
72,000 |
69,000 |
69,000 |
-4.17% |
12 |
2008/8/13 |
72,000 |
72,000 |
72,000 |
72,000 |
+0.00% |
5 |
2008/8/12 |
72,000 |
72,000 |
72,000 |
72,000 |
+1.27% |
33 |
2008/8/11 |
72,000 |
72,000 |
71,100 |
71,100 |
-7.42% |
9 |
2008/8/7 |
76,800 |
76,800 |
76,800 |
76,800 |
-1.29% |
1 |
2008/8/5 |
77,200 |
77,800 |
77,100 |
77,800 |
-0.26% |
7 |
2008/7/31 |
78,100 |
78,100 |
78,000 |
78,000 |
-0.13% |
12 |
2008/7/30 |
79,100 |
79,100 |
78,100 |
78,100 |
+0.00% |
2 |
2008/7/29 |
78,100 |
79,000 |
78,100 |
78,100 |
-1.14% |
8 |
2008/7/28 |
79,000 |
79,000 |
79,000 |
79,000 |
+8.22% |
6 |
2008/7/25 |
73,000 |
73,000 |
73,000 |
73,000 |
-2.67% |
2 |
2008/7/23 |
75,000 |
75,000 |
75,000 |
75,000 |
+0.00% |
3 |
2008/7/22 |
75,000 |
75,000 |
75,000 |
75,000 |
+1.49% |
1 |
2008/7/16 |
73,900 |
73,900 |
73,900 |
73,900 |
-5.13% |
2 |
2008/7/10 |
79,000 |
79,900 |
77,900 |
77,900 |
-5.00% |
6 |
2008/7/9 |
82,200 |
82,300 |
82,000 |
82,000 |
+0.00% |
4 |
2008/7/8 |
82,000 |
82,000 |
82,000 |
82,000 |
-2.38% |
1 |
2008/7/7 |
84,000 |
84,000 |
84,000 |
84,000 |
-10.06% |
1 |
2008/7/1 |
93,400 |
93,400 |
93,400 |
93,400 |
+1.08% |
1 |
2008/6/27 |
92,400 |
92,400 |
92,400 |
92,400 |
+0.00% |
1 |
2008/6/26 |
92,400 |
92,400 |
92,400 |
92,400 |
+2.21% |
1 |
2008/6/24 |
85,000 |
90,400 |
85,000 |
90,400 |
+7.62% |
2 |
2008/6/19 |
84,000 |
84,000 |
84,000 |
84,000 |
-5.62% |
1 |
2008/6/18 |
92,000 |
92,000 |
89,000 |
89,000 |
-3.26% |
6 |
2008/6/17 |
96,000 |
96,000 |
92,000 |
92,000 |
-4.17% |
5 |
2008/6/16 |
103,000 |
103,000 |
95,000 |
96,000 |
+3.90% |
16 |
2008/6/10 |
92,400 |
92,400 |
92,400 |
92,400 |
+2.55% |
14 |
2008/6/9 |
92,000 |
92,000 |
90,100 |
90,100 |
-2.38% |
3 |
2008/6/5 |
92,400 |
92,400 |
92,300 |
92,300 |
+0.11% |
2 |
2008/6/4 |
92,200 |
92,200 |
92,200 |
92,200 |
-2.12% |
1 |
2008/6/3 |
94,200 |
94,200 |
94,200 |
94,200 |
-1.05% |
1 |
2008/5/26 |
95,200 |
95,200 |
95,200 |
95,200 |
+1.82% |
2 |
2008/5/12 |
93,500 |
93,500 |
93,500 |
93,500 |
+3.43% |
8 |
2008/5/9 |
90,400 |
90,400 |
90,400 |
90,400 |
-4.24% |
4 |
2008/5/8 |
94,400 |
94,400 |
94,400 |
94,400 |
+4.42% |
4 |
2008/5/7 |
90,400 |
90,400 |
90,400 |
90,400 |
-2.16% |
1 |
2008/5/2 |
92,600 |
92,600 |
92,400 |
92,400 |
+0.43% |
3 |
2008/4/30 |
92,000 |
92,000 |
92,000 |
92,000 |
+1.10% |
1 |
2008/4/28 |
95,000 |
95,000 |
91,000 |
91,000 |
-9.00% |
5 |
2008/4/25 |
100,000 |
100,000 |
100,000 |
100,000 |
-9.09% |
1 |
2008/4/10 |
110,000 |
110,000 |
110,000 |
110,000 |
+0.00% |
5 |
2008/4/3 |
101,000 |
110,000 |
100,000 |
110,000 |
-9.84% |
5 |
2008/3/28 |
122,000 |
122,000 |
122,000 |
122,000 |
-1.61% |
1 |
2008/3/24 |
92,000 |
124,000 |
92,000 |
124,000 |
+4.20% |
3 |
2008/3/11 |
119,000 |
119,000 |
119,000 |
119,000 |
+5.31% |
3 |
2008/3/10 |
113,000 |
113,000 |
113,000 |
113,000 |
+9.71% |
3 |
2008/3/6 |
103,000 |
103,000 |
103,000 |
103,000 |
-1.90% |
1 |
2008/3/5 |
105,000 |
105,000 |
105,000 |
105,000 |
+0.00% |
1 |
2008/3/4 |
105,000 |
105,000 |
105,000 |
105,000 |
-4.55% |
1 |
2008/2/26 |
110,000 |
110,000 |
110,000 |
110,000 |
+10.00% |
2 |
2008/2/21 |
100,000 |
100,000 |
100,000 |
100,000 |
-4.76% |
1 |
2008/2/14 |
105,000 |
105,000 |
105,000 |
105,000 |
-13.22% |
1 |
2008/2/12 |
121,000 |
121,000 |
121,000 |
121,000 |
+10.00% |
7 |
2008/2/8 |
109,000 |
110,000 |
109,000 |
110,000 |
+0.92% |
2 |
2008/2/1 |
109,000 |
109,000 |
109,000 |
109,000 |
-0.91% |
1 |
2008/1/28 |
110,000 |
110,000 |
110,000 |
110,000 |
+0.00% |
2 |
2008/1/23 |
110,000 |
110,000 |
110,000 |
110,000 |
-9.84% |
1 |
2008/1/16 |
112,000 |
122,000 |
112,000 |
122,000 |
-6.15% |
2 |
2008/1/11 |
113,000 |
130,000 |
113,000 |
130,000 |
+0.78% |
3 |
2008/1/10 |
129,000 |
129,000 |
129,000 |
129,000 |
-0.77% |
5 |
2008/1/8 |
130,000 |
130,000 |
130,000 |
130,000 |
-13.33% |
5 |
2007/12/28 |
150,000 |
150,000 |
150,000 |
150,000 |
+3.45% |
1 |
2007/12/27 |
135,000 |
145,000 |
135,000 |
145,000 |
-3.33% |
2 |
2007/12/26 |
150,000 |
150,000 |
150,000 |
150,000 |
+0.00% |
1 |
2007/12/11 |
150,000 |
150,000 |
150,000 |
150,000 |
+0.67% |
2 |
2007/12/10 |
149,000 |
149,000 |
149,000 |
149,000 |
+11.19% |
9 |
2007/12/6 |
134,000 |
134,000 |
134,000 |
134,000 |
-4.29% |
2 |
2007/12/5 |
140,000 |
140,000 |
140,000 |
140,000 |
-2.78% |
7 |
2007/11/29 |
144,000 |
144,000 |
144,000 |
144,000 |
+8.27% |
3 |
2007/11/26 |
133,000 |
133,000 |
133,000 |
133,000 |
+2.31% |
2 |
2007/11/21 |
112,000 |
130,000 |
112,000 |
130,000 |
+0.00% |
6 |
2007/11/12 |
134,000 |
134,000 |
130,000 |
130,000 |
-1.52% |
7 |
2007/11/9 |
130,000 |
132,000 |
124,000 |
132,000 |
+1.54% |
4 |
2007/11/5 |
130,000 |
130,000 |
130,000 |
130,000 |
-0.76% |
3 |
2007/11/1 |
135,000 |
135,000 |
131,000 |
131,000 |
-2.96% |
2 |
2007/10/29 |
135,000 |
135,000 |
135,000 |
135,000 |
-9.40% |
2 |
2007/10/26 |
149,000 |
149,000 |
149,000 |
149,000 |
-0.67% |
1 |
2007/10/10 |
150,000 |
150,000 |
150,000 |
150,000 |
+3.45% |
5 |
2007/10/9 |
145,000 |
145,000 |
145,000 |
145,000 |
+0.00% |
1 |
2007/9/28 |
145,000 |
145,000 |
145,000 |
145,000 |
+0.69% |
1 |
2007/9/26 |
144,000 |
144,000 |
144,000 |
144,000 |
+9.92% |
2 |
2007/9/25 |
131,000 |
131,000 |
131,000 |
131,000 |
-9.66% |
1 |
2007/9/14 |
145,000 |
145,000 |
145,000 |
145,000 |
+0.00% |
1 |
2007/9/10 |
145,000 |
145,000 |
145,000 |
145,000 |
+5.84% |
6 |
2007/8/27 |
137,000 |
137,000 |
137,000 |
137,000 |
+9.60% |
1 |
2007/8/23 |
125,000 |
125,000 |
125,000 |
125,000 |
+0.81% |
1 |
2007/8/21 |
124,000 |
124,000 |
124,000 |
124,000 |
-3.12% |
2 |
2007/8/17 |
132,000 |
132,000 |
128,000 |
128,000 |
-14.67% |
2 |
2007/8/10 |
150,000 |
150,000 |
150,000 |
150,000 |
+3.45% |
5 |
2007/8/9 |
145,000 |
145,000 |
145,000 |
145,000 |
-3.33% |
1 |
2007/7/26 |
150,000 |
150,000 |
150,000 |
150,000 |
+0.67% |
1 |
2007/7/25 |
149,000 |
149,000 |
149,000 |
149,000 |
-0.67% |
1 |
2007/7/17 |
150,000 |
150,000 |
150,000 |
150,000 |
+0.00% |
1 |
2007/7/11 |
150,000 |
150,000 |
150,000 |
150,000 |
+0.00% |
3 |
2007/7/10 |
153,000 |
153,000 |
150,000 |
150,000 |
+3.45% |
7 |
2007/7/5 |
145,000 |
145,000 |
145,000 |
145,000 |
-2.68% |
2 |
2007/6/29 |
149,000 |
149,000 |
149,000 |
149,000 |
-3.87% |
3 |
2007/6/27 |
155,000 |
155,000 |
155,000 |
155,000 |
-3.12% |
1 |
2007/6/26 |
160,000 |
160,000 |
160,000 |
160,000 |
+0.00% |
2 |
2007/6/25 |
160,000 |
160,000 |
160,000 |
160,000 |
+5.96% |
1 |
2007/6/19 |
151,000 |
151,000 |
151,000 |
151,000 |
-5.62% |
1 |
2007/6/14 |
160,000 |
160,000 |
160,000 |
160,000 |
+0.00% |
1 |
2007/6/11 |
160,000 |
160,000 |
160,000 |
160,000 |
+0.00% |
5 |
2007/6/8 |
160,000 |
160,000 |
160,000 |
160,000 |
+5.96% |
6 |
2007/6/4 |
151,000 |
151,000 |
151,000 |
151,000 |
-5.62% |
1 |
2007/5/30 |
160,000 |
160,000 |
160,000 |
160,000 |
+1.91% |
7 |
2007/5/28 |
157,000 |
157,000 |
157,000 |
157,000 |
+9.79% |
1 |
2007/5/24 |
145,000 |
145,000 |
143,000 |
143,000 |
-10.62% |
2 |
2007/5/10 |
160,000 |
160,000 |
160,000 |
160,000 |
+1.27% |
5 |
2007/5/9 |
158,000 |
158,000 |
158,000 |
158,000 |
+0.64% |
1 |
2007/4/26 |
157,000 |
157,000 |
157,000 |
157,000 |
+8.28% |
1 |
|