日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/25 |
48 |
53 |
48 |
52 |
+4.00% |
195,500 |
2008/3/24 |
47 |
51 |
47 |
50 |
+4.17% |
117,000 |
2008/3/21 |
46 |
48 |
46 |
48 |
+0.00% |
182,000 |
2008/3/19 |
46 |
50 |
46 |
48 |
-2.04% |
123,500 |
2008/3/18 |
49 |
50 |
48 |
49 |
+0.00% |
69,000 |
2008/3/17 |
47 |
49 |
46 |
49 |
-3.92% |
205,500 |
2008/3/14 |
52 |
52 |
50 |
51 |
-1.92% |
176,500 |
2008/3/13 |
55 |
55 |
52 |
52 |
-5.45% |
132,000 |
2008/3/12 |
54 |
55 |
53 |
55 |
+3.77% |
87,500 |
2008/3/11 |
53 |
54 |
52 |
53 |
-1.85% |
39,000 |
2008/3/10 |
52 |
55 |
52 |
54 |
+0.00% |
86,500 |
2008/3/7 |
56 |
56 |
54 |
54 |
-3.57% |
68,000 |
2008/3/6 |
55 |
57 |
55 |
56 |
+1.82% |
32,500 |
2008/3/5 |
55 |
56 |
54 |
55 |
+0.00% |
78,500 |
2008/3/4 |
55 |
57 |
55 |
55 |
+1.85% |
129,000 |
2008/3/3 |
54 |
55 |
53 |
54 |
-3.57% |
91,500 |
2008/2/29 |
57 |
58 |
56 |
56 |
-3.45% |
82,000 |
2008/2/28 |
59 |
59 |
57 |
58 |
-1.69% |
72,000 |
2008/2/27 |
58 |
59 |
57 |
59 |
+5.36% |
136,000 |
2008/2/26 |
64 |
64 |
56 |
56 |
-9.68% |
389,500 |
2008/2/25 |
58 |
62 |
58 |
62 |
+6.90% |
266,500 |
2008/2/22 |
57 |
58 |
55 |
58 |
+0.00% |
104,500 |
2008/2/21 |
58 |
58 |
56 |
58 |
+1.75% |
172,000 |
2008/2/20 |
58 |
58 |
55 |
57 |
+0.00% |
88,000 |
2008/2/19 |
56 |
57 |
55 |
57 |
+3.64% |
23,000 |
2008/2/18 |
53 |
56 |
53 |
55 |
+1.85% |
66,000 |
2008/2/15 |
56 |
57 |
54 |
54 |
+0.00% |
136,500 |
2008/2/14 |
53 |
55 |
52 |
54 |
+3.85% |
98,500 |
2008/2/13 |
52 |
53 |
52 |
52 |
+0.00% |
46,500 |
2008/2/12 |
51 |
53 |
51 |
52 |
-3.70% |
106,500 |
2008/2/8 |
54 |
55 |
54 |
54 |
-1.82% |
80,000 |
2008/2/7 |
55 |
56 |
54 |
55 |
+0.00% |
38,000 |
2008/2/6 |
56 |
56 |
54 |
55 |
-5.17% |
57,500 |
2008/2/5 |
57 |
59 |
56 |
58 |
+0.00% |
152,500 |
2008/2/4 |
58 |
59 |
57 |
58 |
+1.75% |
138,500 |
2008/2/1 |
60 |
62 |
57 |
57 |
-5.00% |
164,000 |
2008/1/31 |
56 |
61 |
56 |
60 |
+5.26% |
203,000 |
2008/1/30 |
59 |
59 |
56 |
57 |
+1.79% |
263,500 |
2008/1/29 |
53 |
58 |
53 |
56 |
+5.66% |
268,500 |
2008/1/28 |
55 |
55 |
53 |
53 |
-1.85% |
77,000 |
2008/1/25 |
53 |
55 |
52 |
54 |
+3.85% |
114,000 |
2008/1/24 |
53 |
54 |
52 |
52 |
-1.89% |
275,500 |
2008/1/23 |
50 |
53 |
50 |
53 |
+6.00% |
100,500 |
2008/1/22 |
51 |
52 |
50 |
50 |
-3.85% |
172,000 |
2008/1/21 |
54 |
54 |
52 |
52 |
-1.89% |
122,000 |
2008/1/18 |
49 |
56 |
49 |
53 |
+1.92% |
481,500 |
2008/1/17 |
52 |
54 |
51 |
52 |
-1.89% |
172,000 |
2008/1/16 |
53 |
54 |
52 |
53 |
-3.64% |
217,500 |
2008/1/15 |
60 |
60 |
55 |
55 |
-8.33% |
356,500 |
2008/1/11 |
61 |
61 |
58 |
60 |
-1.64% |
256,000 |
2008/1/10 |
60 |
62 |
59 |
61 |
+1.67% |
224,500 |
2008/1/9 |
59 |
62 |
58 |
60 |
+0.00% |
149,500 |
2008/1/8 |
60 |
62 |
60 |
60 |
+0.00% |
243,000 |
2008/1/7 |
62 |
63 |
59 |
60 |
-7.69% |
405,500 |
2008/1/4 |
66 |
67 |
64 |
65 |
-4.41% |
398,000 |
2007/12/28 |
67 |
68 |
67 |
68 |
+1.49% |
248,000 |
2007/12/27 |
68 |
69 |
65 |
67 |
-4.29% |
720,500 |
2007/12/26 |
64 |
72 |
64 |
70 |
-25.53% |
2,307,500 |
2007/12/25 |
94 |
95 |
91 |
94 |
+3.30% |
95,000 |
2007/12/21 |
90 |
96 |
88 |
91 |
+1.11% |
192,000 |
2007/12/20 |
97 |
98 |
90 |
90 |
-7.22% |
155,500 |
2007/12/19 |
100 |
100 |
97 |
97 |
-3.00% |
73,000 |
2007/12/18 |
95 |
100 |
94 |
100 |
+1.01% |
97,500 |
2007/12/17 |
103 |
104 |
99 |
99 |
-4.81% |
173,000 |
2007/12/14 |
107 |
107 |
104 |
104 |
-0.95% |
117,500 |
2007/12/13 |
105 |
106 |
105 |
105 |
-0.94% |
25,500 |
2007/12/12 |
105 |
106 |
105 |
106 |
+0.00% |
73,500 |
2007/12/11 |
106 |
111 |
106 |
106 |
+0.95% |
111,500 |
2007/12/10 |
107 |
107 |
104 |
105 |
-2.78% |
50,000 |
2007/12/7 |
108 |
109 |
107 |
108 |
+0.00% |
44,500 |
2007/12/6 |
109 |
109 |
106 |
108 |
+0.93% |
68,000 |
2007/12/5 |
106 |
107 |
104 |
107 |
-0.93% |
84,500 |
2007/12/4 |
110 |
110 |
108 |
108 |
-1.82% |
25,000 |
2007/12/3 |
113 |
114 |
108 |
110 |
-1.79% |
66,000 |
2007/11/30 |
114 |
114 |
111 |
112 |
-0.88% |
71,000 |
2007/11/29 |
114 |
115 |
111 |
113 |
-0.88% |
133,000 |
2007/11/28 |
114 |
115 |
113 |
114 |
+1.79% |
118,000 |
2007/11/27 |
102 |
113 |
99 |
112 |
+8.74% |
287,000 |
2007/11/26 |
102 |
105 |
101 |
103 |
+0.00% |
120,500 |
2007/11/22 |
104 |
105 |
102 |
103 |
-2.83% |
81,500 |
2007/11/21 |
109 |
109 |
106 |
106 |
-0.93% |
29,000 |
2007/11/20 |
109 |
110 |
106 |
107 |
-2.73% |
106,000 |
2007/11/19 |
109 |
111 |
109 |
110 |
-1.79% |
38,000 |
2007/11/16 |
113 |
113 |
110 |
112 |
-1.75% |
59,000 |
2007/11/15 |
113 |
114 |
113 |
114 |
+1.79% |
44,000 |
2007/11/14 |
111 |
113 |
110 |
112 |
+3.70% |
48,000 |
2007/11/13 |
107 |
109 |
106 |
108 |
+0.93% |
50,000 |
2007/11/12 |
112 |
113 |
105 |
107 |
-4.46% |
160,000 |
2007/11/9 |
114 |
114 |
112 |
112 |
-1.75% |
67,000 |
2007/11/8 |
116 |
116 |
114 |
114 |
-2.56% |
71,000 |
2007/11/7 |
120 |
120 |
117 |
117 |
+0.00% |
63,000 |
2007/11/6 |
117 |
119 |
117 |
117 |
-1.68% |
67,500 |
2007/11/5 |
122 |
123 |
119 |
119 |
-1.65% |
75,000 |
2007/11/2 |
120 |
124 |
120 |
121 |
-2.42% |
165,000 |
2007/11/1 |
125 |
125 |
122 |
124 |
-0.80% |
138,500 |
2007/10/31 |
125 |
126 |
123 |
125 |
-0.79% |
221,500 |
2007/10/30 |
120 |
128 |
120 |
126 |
+5.88% |
912,500 |
2007/10/29 |
117 |
119 |
115 |
119 |
+3.48% |
108,500 |
2007/10/26 |
115 |
116 |
115 |
115 |
+0.00% |
37,500 |
2007/10/25 |
118 |
118 |
114 |
115 |
-2.54% |
108,500 |
2007/10/24 |
120 |
120 |
117 |
118 |
-0.84% |
56,000 |
2007/10/23 |
117 |
119 |
116 |
119 |
+2.59% |
58,500 |
2007/10/22 |
114 |
116 |
112 |
116 |
-2.52% |
98,000 |
2007/10/19 |
120 |
121 |
118 |
119 |
+0.85% |
72,000 |
2007/10/18 |
117 |
119 |
116 |
118 |
+0.85% |
99,000 |
2007/10/17 |
117 |
118 |
116 |
117 |
-2.50% |
152,500 |
2007/10/16 |
122 |
122 |
120 |
120 |
-1.64% |
56,000 |
2007/10/15 |
121 |
122 |
121 |
122 |
+0.00% |
54,000 |
2007/10/12 |
123 |
124 |
121 |
122 |
-0.81% |
131,000 |
2007/10/11 |
125 |
126 |
123 |
123 |
-0.81% |
138,000 |
2007/10/10 |
125 |
128 |
124 |
124 |
-0.80% |
123,000 |
2007/10/9 |
123 |
125 |
123 |
125 |
+2.46% |
99,000 |
2007/10/5 |
124 |
125 |
121 |
122 |
-0.81% |
161,000 |
2007/10/4 |
123 |
124 |
122 |
123 |
-0.81% |
155,000 |
2007/10/3 |
125 |
125 |
123 |
124 |
+0.00% |
67,000 |
2007/10/2 |
123 |
127 |
122 |
124 |
+2.48% |
189,500 |
2007/10/1 |
124 |
124 |
120 |
121 |
-1.63% |
146,500 |
2007/9/28 |
125 |
127 |
122 |
123 |
+0.82% |
231,500 |
2007/9/27 |
122 |
123 |
120 |
122 |
+0.83% |
283,500 |
2007/9/26 |
122 |
122 |
118 |
121 |
+1.68% |
113,500 |
2007/9/25 |
123 |
126 |
117 |
119 |
+0.00% |
454,500 |
2007/9/21 |
119 |
125 |
116 |
119 |
+2.59% |
207,000 |
2007/9/20 |
124 |
124 |
114 |
116 |
-4.92% |
162,500 |
|