日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/9/9 |
787 |
787 |
787 |
787 |
-1.50% |
100 |
2008/9/2 |
799 |
799 |
799 |
799 |
+1.78% |
1,000 |
2008/8/25 |
786 |
786 |
785 |
785 |
-1.38% |
700 |
2008/8/19 |
796 |
796 |
796 |
796 |
+1.40% |
100 |
2008/8/18 |
785 |
785 |
785 |
785 |
-0.25% |
1,100 |
2008/8/15 |
787 |
787 |
787 |
787 |
+0.25% |
100 |
2008/8/14 |
785 |
785 |
785 |
785 |
-1.26% |
400 |
2008/7/22 |
795 |
795 |
795 |
795 |
+1.53% |
100 |
2008/7/16 |
783 |
783 |
783 |
783 |
+0.00% |
100 |
2008/7/9 |
783 |
783 |
783 |
783 |
+0.13% |
100 |
2008/7/4 |
782 |
782 |
782 |
782 |
-0.51% |
100 |
2008/7/2 |
786 |
786 |
786 |
786 |
-0.13% |
200 |
2008/6/26 |
787 |
787 |
787 |
787 |
+0.25% |
100 |
2008/6/19 |
785 |
785 |
785 |
785 |
-1.63% |
100 |
2008/6/16 |
785 |
798 |
782 |
798 |
+1.79% |
2,600 |
2008/6/13 |
800 |
800 |
784 |
784 |
-1.75% |
1,200 |
2008/6/12 |
788 |
798 |
788 |
798 |
+1.01% |
11,300 |
2008/6/11 |
790 |
790 |
790 |
790 |
-1.00% |
1,200 |
2008/6/10 |
798 |
798 |
798 |
798 |
+0.00% |
3,400 |
2008/6/9 |
798 |
798 |
798 |
798 |
-0.13% |
2,500 |
2008/6/6 |
798 |
799 |
798 |
799 |
+0.13% |
3,500 |
2008/6/5 |
798 |
799 |
798 |
798 |
+0.00% |
12,300 |
2008/6/4 |
798 |
798 |
798 |
798 |
+0.00% |
4,800 |
2008/6/3 |
798 |
798 |
798 |
798 |
+0.00% |
2,400 |
2008/6/2 |
798 |
799 |
798 |
798 |
+0.00% |
12,200 |
2008/5/30 |
798 |
798 |
797 |
798 |
+0.00% |
6,400 |
2008/5/29 |
798 |
798 |
798 |
798 |
-0.13% |
700 |
2008/5/28 |
798 |
799 |
798 |
799 |
+0.13% |
2,200 |
2008/5/27 |
797 |
798 |
797 |
798 |
+0.00% |
6,500 |
2008/5/26 |
797 |
798 |
797 |
798 |
+0.13% |
6,600 |
2008/5/23 |
797 |
797 |
797 |
797 |
+0.00% |
11,000 |
2008/5/22 |
797 |
797 |
797 |
797 |
+0.00% |
17,400 |
2008/5/21 |
797 |
798 |
797 |
797 |
+0.00% |
9,000 |
2008/5/20 |
797 |
797 |
796 |
797 |
+0.00% |
3,900 |
2008/5/19 |
797 |
797 |
797 |
797 |
+0.00% |
12,200 |
2008/5/16 |
796 |
797 |
796 |
797 |
+0.13% |
11,700 |
2008/5/15 |
797 |
797 |
796 |
796 |
+0.00% |
6,900 |
2008/5/14 |
796 |
797 |
796 |
796 |
-0.13% |
12,600 |
2008/5/13 |
795 |
797 |
795 |
797 |
+0.25% |
48,100 |
2008/5/12 |
795 |
796 |
795 |
795 |
+0.00% |
40,700 |
2008/5/9 |
796 |
797 |
795 |
795 |
+13.57% |
176,400 |
2008/5/8 |
700 |
700 |
700 |
700 |
+16.67% |
1,600 |
2008/5/7 |
600 |
600 |
600 |
600 |
+20.00% |
2,000 |
2008/5/2 |
496 |
500 |
496 |
500 |
+1.63% |
300 |
2008/4/30 |
500 |
500 |
492 |
492 |
+0.20% |
300 |
2008/4/28 |
511 |
511 |
491 |
491 |
-1.01% |
2,400 |
2008/4/25 |
500 |
500 |
490 |
496 |
+1.02% |
1,500 |
2008/4/24 |
495 |
499 |
488 |
491 |
+0.20% |
1,300 |
2008/4/23 |
490 |
490 |
490 |
490 |
+0.00% |
400 |
2008/4/17 |
495 |
495 |
490 |
490 |
-0.20% |
800 |
2008/4/15 |
568 |
568 |
491 |
491 |
-0.81% |
2,300 |
2008/4/14 |
489 |
495 |
489 |
495 |
+1.23% |
1,900 |
2008/4/11 |
488 |
489 |
488 |
489 |
+0.41% |
200 |
2008/4/9 |
488 |
488 |
487 |
487 |
-0.20% |
200 |
2008/4/8 |
488 |
488 |
488 |
488 |
-0.41% |
100 |
2008/4/7 |
490 |
490 |
490 |
490 |
+0.00% |
1,300 |
2008/4/4 |
490 |
490 |
490 |
490 |
+0.20% |
700 |
2008/4/3 |
500 |
500 |
489 |
489 |
-0.41% |
2,700 |
2008/3/31 |
490 |
491 |
490 |
491 |
+1.24% |
1,000 |
2008/3/28 |
485 |
485 |
485 |
485 |
+1.04% |
100 |
2008/3/27 |
480 |
480 |
480 |
480 |
+1.05% |
1,200 |
2008/3/26 |
475 |
475 |
475 |
475 |
+1.06% |
2,400 |
2008/3/25 |
460 |
470 |
460 |
470 |
+3.30% |
4,000 |
2008/3/24 |
455 |
455 |
455 |
455 |
-1.09% |
2,000 |
2008/3/21 |
456 |
460 |
456 |
460 |
+0.00% |
300 |
2008/3/19 |
460 |
460 |
458 |
460 |
+0.00% |
600 |
2008/3/17 |
460 |
460 |
460 |
460 |
+0.66% |
4,200 |
2008/3/14 |
456 |
457 |
456 |
457 |
+0.44% |
400 |
2008/3/13 |
455 |
455 |
455 |
455 |
+0.00% |
100 |
2008/3/12 |
455 |
455 |
455 |
455 |
+0.22% |
200 |
2008/3/11 |
454 |
454 |
454 |
454 |
-0.22% |
100 |
2008/3/7 |
455 |
455 |
454 |
455 |
-0.22% |
1,100 |
2008/3/6 |
459 |
459 |
456 |
456 |
+0.44% |
400 |
2008/3/5 |
454 |
454 |
454 |
454 |
+1.11% |
1,700 |
2008/3/4 |
445 |
449 |
441 |
449 |
+1.35% |
500 |
2008/3/3 |
446 |
446 |
441 |
443 |
+0.68% |
1,100 |
2008/2/29 |
440 |
440 |
440 |
440 |
+1.38% |
7,500 |
2008/2/28 |
434 |
434 |
434 |
434 |
+0.00% |
100 |
2008/2/26 |
440 |
440 |
434 |
434 |
-0.23% |
2,000 |
2008/2/25 |
425 |
435 |
421 |
435 |
+0.23% |
2,300 |
2008/2/22 |
439 |
439 |
434 |
434 |
-4.41% |
1,500 |
2008/2/20 |
454 |
454 |
454 |
454 |
+0.89% |
100 |
2008/2/19 |
439 |
450 |
439 |
450 |
-0.88% |
500 |
2008/2/15 |
454 |
454 |
439 |
454 |
+2.95% |
3,700 |
2008/2/13 |
447 |
447 |
441 |
441 |
+0.46% |
1,100 |
2008/2/6 |
439 |
439 |
439 |
439 |
-3.30% |
100 |
2008/2/5 |
455 |
455 |
454 |
454 |
+0.67% |
2,300 |
2008/2/4 |
452 |
452 |
445 |
451 |
+0.22% |
1,400 |
2008/2/1 |
450 |
450 |
450 |
450 |
-1.10% |
500 |
2008/1/29 |
455 |
455 |
455 |
455 |
-1.09% |
200 |
2008/1/28 |
465 |
465 |
460 |
460 |
+2.22% |
1,800 |
2008/1/25 |
451 |
451 |
450 |
450 |
+0.00% |
300 |
2008/1/24 |
450 |
450 |
450 |
450 |
+1.35% |
100 |
2008/1/23 |
444 |
444 |
444 |
444 |
-3.27% |
200 |
2008/1/22 |
431 |
461 |
421 |
459 |
+6.50% |
2,400 |
2008/1/21 |
431 |
431 |
431 |
431 |
-7.51% |
100 |
2008/1/15 |
492 |
492 |
466 |
466 |
-4.31% |
3,000 |
2008/1/11 |
482 |
487 |
482 |
487 |
+0.62% |
400 |
2008/1/10 |
484 |
484 |
484 |
484 |
+0.00% |
100 |
2008/1/9 |
484 |
484 |
484 |
484 |
-0.82% |
100 |
2008/1/8 |
488 |
488 |
488 |
488 |
-0.41% |
700 |
2008/1/7 |
488 |
490 |
488 |
490 |
+0.41% |
2,100 |
2008/1/4 |
488 |
488 |
488 |
488 |
-0.41% |
500 |
2007/12/28 |
489 |
490 |
489 |
490 |
+0.41% |
200 |
2007/12/27 |
480 |
488 |
480 |
488 |
+2.74% |
300 |
2007/12/26 |
475 |
475 |
475 |
475 |
-2.06% |
500 |
2007/12/25 |
504 |
504 |
485 |
485 |
-4.53% |
1,500 |
2007/12/21 |
508 |
508 |
508 |
508 |
+3.25% |
1,700 |
2007/12/20 |
495 |
495 |
492 |
492 |
-2.57% |
300 |
2007/12/17 |
505 |
505 |
505 |
505 |
+0.60% |
2,400 |
2007/12/14 |
501 |
502 |
501 |
502 |
+1.21% |
400 |
2007/12/12 |
496 |
496 |
496 |
496 |
+0.20% |
100 |
2007/12/11 |
502 |
503 |
495 |
495 |
+0.61% |
2,100 |
2007/12/6 |
492 |
492 |
492 |
492 |
-0.61% |
100 |
2007/12/5 |
509 |
509 |
495 |
495 |
+0.61% |
2,500 |
2007/12/4 |
490 |
492 |
490 |
492 |
+0.61% |
1,700 |
2007/11/29 |
484 |
489 |
484 |
489 |
-0.81% |
200 |
2007/11/26 |
493 |
493 |
493 |
493 |
+1.44% |
1,800 |
2007/11/22 |
486 |
486 |
486 |
486 |
+0.21% |
100 |
2007/11/21 |
485 |
485 |
485 |
485 |
+0.00% |
700 |
2007/11/20 |
485 |
485 |
485 |
485 |
-1.02% |
200 |
2007/11/19 |
490 |
490 |
490 |
490 |
-0.20% |
300 |
2007/11/16 |
491 |
491 |
491 |
491 |
-0.81% |
500 |
|