日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/6/24 |
126 |
130 |
123 |
128 |
+0.00% |
72,000 |
2008/6/23 |
127 |
130 |
122 |
128 |
-1.54% |
73,000 |
2008/6/20 |
128 |
131 |
128 |
130 |
-1.52% |
16,000 |
2008/6/19 |
129 |
132 |
129 |
132 |
-1.49% |
24,000 |
2008/6/18 |
134 |
136 |
133 |
134 |
+3.88% |
33,000 |
2008/6/17 |
135 |
135 |
129 |
129 |
-4.44% |
14,000 |
2008/6/16 |
130 |
135 |
129 |
135 |
+5.47% |
104,000 |
2008/6/13 |
130 |
135 |
128 |
128 |
-1.54% |
29,000 |
2008/6/12 |
134 |
134 |
129 |
130 |
-3.70% |
7,000 |
2008/6/11 |
131 |
135 |
131 |
135 |
+0.75% |
242,000 |
2008/6/10 |
135 |
136 |
134 |
134 |
-2.90% |
28,000 |
2008/6/9 |
135 |
138 |
135 |
138 |
+0.00% |
9,000 |
2008/6/6 |
140 |
140 |
137 |
138 |
+1.47% |
20,000 |
2008/6/5 |
137 |
138 |
135 |
136 |
-2.16% |
32,000 |
2008/6/4 |
136 |
139 |
136 |
139 |
+4.51% |
52,000 |
2008/6/3 |
132 |
135 |
132 |
133 |
-2.92% |
21,000 |
2008/6/2 |
134 |
140 |
134 |
137 |
+3.01% |
41,000 |
2008/5/30 |
135 |
135 |
131 |
133 |
+2.31% |
73,000 |
2008/5/29 |
128 |
133 |
128 |
130 |
+3.17% |
54,000 |
2008/5/28 |
130 |
130 |
126 |
126 |
+0.00% |
47,000 |
2008/5/27 |
123 |
130 |
123 |
126 |
+0.80% |
55,000 |
2008/5/26 |
125 |
125 |
125 |
125 |
-1.57% |
2,000 |
2008/5/23 |
125 |
127 |
124 |
127 |
+5.83% |
38,000 |
2008/5/22 |
118 |
120 |
118 |
120 |
+1.69% |
25,000 |
2008/5/21 |
115 |
120 |
115 |
118 |
-1.67% |
24,000 |
2008/5/20 |
122 |
122 |
120 |
120 |
+0.00% |
12,000 |
2008/5/19 |
120 |
120 |
120 |
120 |
-0.83% |
4,000 |
2008/5/16 |
121 |
121 |
119 |
121 |
+1.68% |
17,000 |
2008/5/15 |
118 |
121 |
118 |
119 |
+0.85% |
13,000 |
2008/5/14 |
116 |
127 |
116 |
118 |
+7.27% |
97,000 |
2008/5/13 |
110 |
110 |
107 |
110 |
-3.51% |
39,000 |
2008/5/12 |
115 |
115 |
114 |
114 |
+2.70% |
2,000 |
2008/5/9 |
116 |
116 |
111 |
111 |
-1.77% |
26,000 |
2008/5/8 |
109 |
113 |
109 |
113 |
+0.89% |
20,000 |
2008/5/7 |
112 |
112 |
112 |
112 |
+0.00% |
11,000 |
2008/5/2 |
111 |
112 |
111 |
112 |
+2.75% |
17,000 |
2008/5/1 |
111 |
111 |
108 |
109 |
-1.80% |
4,000 |
2008/4/30 |
108 |
112 |
108 |
111 |
-4.31% |
18,000 |
2008/4/28 |
113 |
116 |
113 |
116 |
+2.65% |
34,000 |
2008/4/25 |
113 |
113 |
113 |
113 |
+0.89% |
18,000 |
2008/4/24 |
112 |
114 |
112 |
112 |
-0.88% |
31,000 |
2008/4/23 |
111 |
113 |
111 |
113 |
+1.80% |
8,000 |
2008/4/22 |
111 |
113 |
111 |
111 |
-0.89% |
9,000 |
2008/4/21 |
111 |
112 |
111 |
112 |
+3.70% |
23,000 |
2008/4/18 |
110 |
110 |
108 |
108 |
-0.92% |
21,000 |
2008/4/17 |
108 |
110 |
108 |
109 |
+1.87% |
31,000 |
2008/4/16 |
107 |
107 |
107 |
107 |
+1.90% |
12,000 |
2008/4/15 |
102 |
105 |
102 |
105 |
+2.94% |
25,000 |
2008/4/14 |
103 |
103 |
102 |
102 |
-1.92% |
21,000 |
2008/4/11 |
107 |
107 |
103 |
104 |
+0.97% |
22,000 |
2008/4/10 |
100 |
103 |
100 |
103 |
+3.00% |
10,000 |
2008/4/9 |
103 |
105 |
100 |
100 |
-2.91% |
43,000 |
2008/4/8 |
105 |
107 |
103 |
103 |
-1.90% |
36,000 |
2008/4/7 |
100 |
105 |
100 |
105 |
+3.96% |
37,000 |
2008/4/4 |
99 |
101 |
99 |
101 |
+2.02% |
33,000 |
2008/4/3 |
96 |
101 |
96 |
99 |
+4.21% |
51,000 |
2008/4/2 |
95 |
100 |
93 |
95 |
+4.40% |
108,000 |
2008/4/1 |
91 |
96 |
91 |
91 |
+3.41% |
22,000 |
2008/3/31 |
88 |
94 |
88 |
88 |
+0.00% |
47,000 |
2008/3/28 |
87 |
88 |
87 |
88 |
+2.33% |
13,000 |
2008/3/27 |
86 |
86 |
86 |
86 |
+2.38% |
2,000 |
2008/3/26 |
87 |
87 |
83 |
84 |
-1.18% |
15,000 |
2008/3/25 |
82 |
85 |
82 |
85 |
+2.41% |
23,000 |
2008/3/24 |
82 |
85 |
82 |
83 |
-3.49% |
18,000 |
2008/3/21 |
88 |
88 |
82 |
86 |
-1.15% |
27,000 |
2008/3/19 |
90 |
96 |
82 |
87 |
-6.45% |
15,000 |
2008/3/18 |
87 |
93 |
87 |
93 |
+2.20% |
23,000 |
2008/3/17 |
90 |
92 |
90 |
91 |
-7.14% |
15,000 |
2008/3/14 |
94 |
98 |
94 |
98 |
+0.00% |
20,000 |
2008/3/13 |
95 |
98 |
95 |
98 |
-2.00% |
34,000 |
2008/3/12 |
110 |
110 |
93 |
100 |
-15.97% |
47,000 |
2008/3/7 |
110 |
119 |
110 |
119 |
+6.25% |
5,000 |
2008/3/5 |
112 |
112 |
112 |
112 |
-0.88% |
1,000 |
2008/3/3 |
113 |
113 |
113 |
113 |
-2.59% |
4,000 |
2008/2/27 |
116 |
117 |
116 |
116 |
+3.57% |
5,000 |
2008/2/26 |
107 |
112 |
107 |
112 |
-3.45% |
5,000 |
2008/2/25 |
115 |
116 |
115 |
116 |
+1.75% |
2,000 |
2008/2/21 |
114 |
114 |
114 |
114 |
+8.57% |
1,000 |
2008/2/20 |
112 |
114 |
105 |
105 |
-4.55% |
7,000 |
2008/2/19 |
110 |
110 |
110 |
110 |
+0.00% |
6,000 |
2008/2/18 |
109 |
110 |
109 |
110 |
+4.76% |
2,000 |
2008/2/15 |
103 |
108 |
103 |
105 |
+1.94% |
3,000 |
2008/2/13 |
103 |
103 |
103 |
103 |
-8.04% |
5,000 |
2008/2/12 |
102 |
112 |
100 |
112 |
+8.74% |
12,000 |
2008/2/8 |
105 |
105 |
103 |
103 |
-6.36% |
2,000 |
2008/2/6 |
102 |
110 |
102 |
110 |
+0.00% |
2,000 |
2008/2/5 |
110 |
110 |
110 |
110 |
+0.92% |
6,000 |
2008/2/1 |
100 |
109 |
100 |
109 |
+3.81% |
2,000 |
2008/1/29 |
102 |
105 |
102 |
105 |
-0.94% |
3,000 |
2008/1/25 |
100 |
106 |
100 |
106 |
-3.64% |
3,000 |
2008/1/24 |
101 |
110 |
101 |
110 |
-10.57% |
2,000 |
2008/1/21 |
105 |
123 |
105 |
123 |
+23.00% |
7,000 |
2008/1/18 |
95 |
101 |
95 |
100 |
-9.09% |
3,000 |
2008/1/15 |
110 |
110 |
105 |
110 |
+0.00% |
10,000 |
2008/1/11 |
111 |
111 |
110 |
110 |
-3.51% |
2,000 |
2008/1/10 |
113 |
115 |
113 |
114 |
-12.31% |
4,000 |
2008/1/9 |
120 |
130 |
120 |
130 |
+18.18% |
4,000 |
2008/1/7 |
110 |
110 |
110 |
110 |
-0.90% |
2,000 |
2007/12/27 |
120 |
120 |
110 |
111 |
+0.91% |
5,000 |
2007/12/26 |
110 |
120 |
110 |
110 |
+0.00% |
4,000 |
2007/12/25 |
107 |
115 |
105 |
110 |
-1.79% |
11,000 |
2007/12/21 |
122 |
125 |
112 |
112 |
-7.44% |
9,000 |
2007/12/20 |
127 |
127 |
121 |
121 |
-5.47% |
5,000 |
2007/12/19 |
132 |
132 |
128 |
128 |
-1.54% |
7,000 |
2007/12/18 |
121 |
130 |
121 |
130 |
+10.17% |
6,000 |
2007/12/17 |
116 |
118 |
116 |
118 |
+1.72% |
3,000 |
2007/12/14 |
127 |
127 |
112 |
116 |
-8.66% |
6,000 |
2007/12/13 |
127 |
127 |
127 |
127 |
+0.00% |
4,000 |
2007/12/12 |
127 |
127 |
127 |
127 |
-0.78% |
2,000 |
2007/12/11 |
128 |
128 |
128 |
128 |
+4.07% |
1,000 |
2007/12/10 |
123 |
123 |
123 |
123 |
-3.91% |
7,000 |
2007/12/7 |
128 |
128 |
128 |
128 |
+0.00% |
5,000 |
2007/12/6 |
127 |
128 |
125 |
128 |
+0.00% |
16,000 |
2007/12/5 |
120 |
128 |
120 |
128 |
+8.47% |
3,000 |
2007/12/4 |
120 |
120 |
118 |
118 |
+1.72% |
2,000 |
2007/11/30 |
116 |
116 |
116 |
116 |
+0.00% |
1,000 |
2007/11/29 |
116 |
116 |
116 |
116 |
+0.00% |
11,000 |
2007/11/28 |
116 |
116 |
116 |
116 |
+0.00% |
1,000 |
2007/11/27 |
116 |
116 |
116 |
116 |
+0.87% |
1,000 |
2007/11/26 |
114 |
115 |
114 |
115 |
+0.88% |
11,000 |
2007/11/22 |
112 |
114 |
108 |
114 |
-2.56% |
10,000 |
2007/11/21 |
117 |
117 |
117 |
117 |
+0.00% |
1,000 |
2007/11/19 |
117 |
117 |
117 |
117 |
+0.00% |
1,000 |
|