日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/8/8 |
876 |
878 |
876 |
878 |
+0.00% |
124,000 |
2008/8/7 |
876 |
879 |
876 |
878 |
+0.00% |
145,000 |
2008/8/6 |
877 |
878 |
877 |
878 |
+0.00% |
198,000 |
2008/8/5 |
875 |
879 |
875 |
878 |
+0.23% |
141,000 |
2008/8/4 |
875 |
878 |
875 |
876 |
+0.00% |
162,000 |
2008/8/1 |
875 |
878 |
875 |
876 |
+0.00% |
126,000 |
2008/7/31 |
876 |
876 |
875 |
876 |
+0.00% |
88,000 |
2008/7/30 |
875 |
876 |
875 |
876 |
+0.00% |
114,000 |
2008/7/29 |
875 |
876 |
875 |
876 |
+0.34% |
121,000 |
2008/7/28 |
872 |
874 |
872 |
873 |
+0.00% |
49,000 |
2008/7/25 |
872 |
875 |
872 |
873 |
-0.11% |
87,000 |
2008/7/24 |
872 |
875 |
872 |
874 |
+0.11% |
116,000 |
2008/7/23 |
871 |
873 |
871 |
873 |
+0.23% |
106,000 |
2008/7/22 |
872 |
872 |
870 |
871 |
-0.11% |
90,000 |
2008/7/18 |
872 |
873 |
871 |
872 |
+0.00% |
135,000 |
2008/7/17 |
871 |
873 |
871 |
872 |
+0.11% |
96,000 |
2008/7/16 |
870 |
872 |
870 |
871 |
+0.00% |
107,000 |
2008/7/15 |
871 |
872 |
871 |
871 |
+0.00% |
204,000 |
2008/7/14 |
870 |
872 |
870 |
871 |
+0.23% |
569,000 |
2008/7/11 |
873 |
874 |
869 |
869 |
-0.34% |
1,175,000 |
2008/7/10 |
874 |
875 |
870 |
872 |
-0.11% |
2,297,000 |
2008/7/9 |
876 |
876 |
873 |
873 |
-0.23% |
96,000 |
2008/7/8 |
875 |
876 |
874 |
875 |
-0.11% |
167,000 |
2008/7/7 |
873 |
877 |
873 |
876 |
+0.34% |
259,000 |
2008/7/4 |
873 |
874 |
873 |
873 |
+0.00% |
146,000 |
2008/7/3 |
873 |
874 |
873 |
873 |
+0.00% |
112,000 |
2008/7/2 |
873 |
874 |
873 |
873 |
+0.11% |
130,000 |
2008/7/1 |
873 |
875 |
872 |
872 |
-0.11% |
112,000 |
2008/6/30 |
873 |
875 |
873 |
873 |
+0.00% |
83,000 |
2008/6/27 |
874 |
875 |
873 |
873 |
-0.34% |
164,000 |
2008/6/26 |
875 |
876 |
874 |
876 |
+0.23% |
100,000 |
2008/6/25 |
873 |
875 |
873 |
874 |
+0.00% |
115,000 |
2008/6/24 |
871 |
876 |
871 |
874 |
+0.34% |
211,000 |
2008/6/23 |
872 |
873 |
870 |
871 |
-0.11% |
126,000 |
2008/6/20 |
871 |
872 |
871 |
872 |
+0.11% |
99,000 |
2008/6/19 |
872 |
873 |
871 |
871 |
-0.11% |
51,000 |
2008/6/18 |
873 |
873 |
872 |
872 |
+0.00% |
39,000 |
2008/6/17 |
873 |
874 |
871 |
872 |
-0.11% |
127,000 |
2008/6/16 |
872 |
874 |
871 |
873 |
+0.23% |
101,000 |
2008/6/13 |
871 |
873 |
871 |
871 |
+0.00% |
132,000 |
2008/6/12 |
871 |
872 |
871 |
871 |
+0.00% |
108,000 |
2008/6/11 |
871 |
873 |
871 |
871 |
+0.00% |
150,000 |
2008/6/10 |
871 |
872 |
871 |
871 |
+0.00% |
54,000 |
2008/6/9 |
871 |
872 |
871 |
871 |
+0.00% |
90,000 |
2008/6/6 |
872 |
872 |
871 |
871 |
+0.00% |
45,000 |
2008/6/5 |
871 |
872 |
871 |
871 |
+0.00% |
56,000 |
2008/6/4 |
872 |
872 |
870 |
871 |
+0.00% |
108,000 |
2008/6/3 |
871 |
873 |
870 |
871 |
-0.11% |
112,000 |
2008/6/2 |
873 |
874 |
871 |
872 |
-0.23% |
80,000 |
2008/5/30 |
875 |
875 |
872 |
874 |
+0.00% |
38,000 |
2008/5/29 |
872 |
875 |
872 |
874 |
+0.11% |
102,000 |
2008/5/28 |
872 |
874 |
870 |
873 |
+0.00% |
129,000 |
2008/5/27 |
870 |
875 |
870 |
873 |
+0.34% |
176,000 |
2008/5/26 |
872 |
872 |
870 |
870 |
+0.00% |
84,000 |
2008/5/23 |
870 |
872 |
870 |
870 |
+0.00% |
90,000 |
2008/5/22 |
869 |
871 |
869 |
870 |
+0.12% |
92,000 |
2008/5/21 |
869 |
870 |
868 |
869 |
+0.00% |
81,000 |
2008/5/20 |
868 |
871 |
868 |
869 |
+0.00% |
141,000 |
2008/5/19 |
868 |
870 |
868 |
869 |
+0.00% |
136,000 |
2008/5/16 |
868 |
872 |
868 |
869 |
+0.12% |
202,000 |
2008/5/15 |
868 |
870 |
868 |
868 |
+0.00% |
97,000 |
2008/5/14 |
869 |
872 |
868 |
868 |
-0.57% |
119,000 |
2008/5/13 |
868 |
873 |
868 |
873 |
+0.58% |
213,000 |
2008/5/12 |
867 |
869 |
867 |
868 |
+0.12% |
201,000 |
2008/5/9 |
867 |
868 |
867 |
867 |
+0.00% |
319,000 |
2008/5/8 |
867 |
868 |
867 |
867 |
+0.00% |
141,000 |
2008/5/7 |
868 |
869 |
867 |
867 |
-0.12% |
151,000 |
2008/5/2 |
867 |
868 |
866 |
868 |
+0.23% |
181,000 |
2008/5/1 |
866 |
867 |
866 |
866 |
+0.12% |
402,000 |
2008/4/30 |
867 |
868 |
865 |
865 |
-0.23% |
957,000 |
2008/4/28 |
868 |
869 |
867 |
867 |
-0.23% |
698,000 |
2008/4/25 |
868 |
869 |
868 |
869 |
+0.12% |
245,000 |
2008/4/24 |
868 |
869 |
868 |
868 |
-0.12% |
186,000 |
2008/4/23 |
869 |
869 |
868 |
869 |
+0.12% |
208,000 |
2008/4/22 |
868 |
869 |
868 |
868 |
+0.00% |
211,000 |
2008/4/21 |
868 |
869 |
868 |
868 |
-0.12% |
204,000 |
2008/4/18 |
868 |
869 |
868 |
869 |
+0.12% |
205,000 |
2008/4/17 |
868 |
869 |
868 |
868 |
+0.00% |
186,000 |
2008/4/16 |
868 |
869 |
868 |
868 |
+0.00% |
147,000 |
2008/4/15 |
868 |
869 |
868 |
868 |
+0.00% |
197,000 |
2008/4/14 |
870 |
870 |
868 |
868 |
-0.23% |
175,000 |
2008/4/11 |
868 |
870 |
867 |
870 |
+0.23% |
364,000 |
2008/4/10 |
870 |
871 |
868 |
868 |
-0.23% |
257,000 |
2008/4/9 |
870 |
872 |
870 |
870 |
+0.00% |
272,000 |
2008/4/8 |
871 |
873 |
870 |
870 |
-0.11% |
140,000 |
2008/4/7 |
872 |
873 |
871 |
871 |
-0.11% |
70,000 |
2008/4/4 |
875 |
875 |
870 |
872 |
-0.34% |
111,000 |
2008/4/3 |
871 |
875 |
870 |
875 |
+0.57% |
427,000 |
2008/4/2 |
870 |
873 |
868 |
870 |
+0.12% |
318,000 |
2008/4/1 |
870 |
873 |
868 |
869 |
-0.11% |
241,000 |
2008/3/31 |
871 |
873 |
868 |
870 |
-0.23% |
462,000 |
2008/3/28 |
867 |
874 |
867 |
872 |
+0.58% |
475,000 |
2008/3/27 |
866 |
871 |
866 |
867 |
+0.12% |
495,000 |
2008/3/26 |
866 |
869 |
866 |
866 |
-0.12% |
406,000 |
2008/3/25 |
865 |
869 |
864 |
867 |
+0.23% |
572,000 |
2008/3/24 |
864 |
870 |
864 |
865 |
+0.12% |
1,119,000 |
2008/3/21 |
865 |
866 |
864 |
864 |
-0.69% |
855,000 |
2008/3/19 |
866 |
870 |
865 |
870 |
+0.69% |
532,000 |
2008/3/18 |
864 |
867 |
864 |
864 |
-0.80% |
2,229,000 |
2008/3/17 |
867 |
871 |
864 |
871 |
+0.11% |
2,267,000 |
2008/3/14 |
873 |
875 |
865 |
870 |
-0.91% |
1,759,000 |
2008/3/13 |
878 |
880 |
878 |
878 |
-0.11% |
1,226,000 |
2008/3/12 |
877 |
880 |
877 |
879 |
+0.11% |
717,000 |
2008/3/11 |
876 |
879 |
876 |
878 |
+0.23% |
2,078,000 |
2008/3/10 |
876 |
877 |
876 |
876 |
-0.11% |
3,068,000 |
2008/3/7 |
876 |
877 |
876 |
877 |
+0.11% |
3,909,000 |
2008/3/6 |
875 |
877 |
875 |
876 |
+0.11% |
2,119,000 |
2008/3/5 |
876 |
877 |
875 |
875 |
-0.11% |
1,726,000 |
2008/3/4 |
875 |
876 |
875 |
876 |
+0.23% |
3,695,000 |
2008/3/3 |
875 |
876 |
874 |
874 |
-0.11% |
3,206,000 |
2008/2/29 |
875 |
876 |
874 |
875 |
+0.11% |
2,974,000 |
2008/2/28 |
875 |
876 |
874 |
874 |
-0.11% |
4,395,000 |
2008/2/27 |
876 |
877 |
875 |
875 |
-0.11% |
3,581,000 |
2008/2/26 |
876 |
878 |
876 |
876 |
+0.00% |
3,027,000 |
2008/2/25 |
875 |
877 |
875 |
876 |
+0.00% |
5,218,000 |
2008/2/22 |
875 |
877 |
875 |
876 |
-0.11% |
5,202,000 |
2008/2/21 |
876 |
877 |
875 |
877 |
+0.34% |
7,375,000 |
2008/2/20 |
874 |
876 |
874 |
874 |
+0.00% |
5,373,000 |
2008/2/19 |
874 |
876 |
874 |
874 |
+0.00% |
8,798,000 |
2008/2/18 |
875 |
875 |
874 |
874 |
-0.11% |
8,379,000 |
2008/2/15 |
873 |
877 |
873 |
875 |
+5.29% |
34,328,000 |
2008/2/14 |
831 |
831 |
831 |
831 |
+13.68% |
272,000 |
2008/2/13 |
731 |
731 |
731 |
731 |
+15.85% |
230,000 |
|