日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/5/23 |
3,250 |
3,300 |
3,120 |
3,120 |
-4.88% |
90,600 |
2008/5/22 |
3,130 |
3,330 |
3,130 |
3,280 |
+1.55% |
83,300 |
2008/5/21 |
3,220 |
3,270 |
3,150 |
3,230 |
-2.71% |
108,600 |
2008/5/20 |
3,270 |
3,350 |
3,220 |
3,320 |
+0.00% |
116,900 |
2008/5/19 |
3,380 |
3,430 |
3,280 |
3,320 |
-0.60% |
90,100 |
2008/5/16 |
3,580 |
3,650 |
3,340 |
3,340 |
-5.38% |
155,000 |
2008/5/15 |
3,470 |
3,600 |
3,470 |
3,530 |
+2.02% |
64,300 |
2008/5/14 |
3,270 |
3,460 |
3,270 |
3,460 |
+5.81% |
148,700 |
2008/5/13 |
3,330 |
3,340 |
3,240 |
3,270 |
-0.61% |
41,300 |
2008/5/12 |
3,220 |
3,300 |
3,190 |
3,290 |
-0.30% |
24,300 |
2008/5/9 |
3,440 |
3,440 |
3,250 |
3,300 |
-1.79% |
36,400 |
2008/5/8 |
3,400 |
3,460 |
3,270 |
3,360 |
-3.72% |
55,800 |
2008/5/7 |
3,310 |
3,500 |
3,310 |
3,490 |
+7.72% |
57,500 |
2008/5/2 |
3,240 |
3,250 |
3,200 |
3,240 |
+2.86% |
36,000 |
2008/5/1 |
3,200 |
3,240 |
3,150 |
3,150 |
-0.63% |
44,000 |
2008/4/30 |
3,110 |
3,200 |
3,080 |
3,170 |
+0.96% |
33,300 |
2008/4/28 |
3,160 |
3,230 |
3,120 |
3,140 |
+0.64% |
36,200 |
2008/4/25 |
3,070 |
3,130 |
3,040 |
3,120 |
+2.30% |
50,000 |
2008/4/24 |
3,060 |
3,150 |
3,050 |
3,050 |
+0.99% |
48,300 |
2008/4/23 |
2,930 |
3,080 |
2,930 |
3,020 |
+0.00% |
68,300 |
2008/4/22 |
3,050 |
3,100 |
2,995 |
3,020 |
+0.33% |
116,500 |
2008/4/21 |
2,995 |
3,060 |
2,975 |
3,010 |
+4.70% |
111,900 |
2008/4/18 |
2,890 |
2,920 |
2,825 |
2,875 |
-0.86% |
57,400 |
2008/4/17 |
2,910 |
2,955 |
2,855 |
2,900 |
+3.94% |
117,600 |
2008/4/16 |
2,675 |
2,830 |
2,665 |
2,790 |
+7.51% |
86,400 |
2008/4/15 |
2,610 |
2,635 |
2,560 |
2,595 |
+0.97% |
23,900 |
2008/4/14 |
2,545 |
2,610 |
2,545 |
2,570 |
-3.56% |
33,500 |
2008/4/11 |
2,625 |
2,685 |
2,575 |
2,665 |
+3.09% |
36,300 |
2008/4/10 |
2,590 |
2,630 |
2,545 |
2,585 |
-1.71% |
25,500 |
2008/4/9 |
2,700 |
2,725 |
2,585 |
2,630 |
-4.01% |
44,100 |
2008/4/8 |
2,870 |
2,905 |
2,710 |
2,740 |
-5.35% |
89,600 |
2008/4/7 |
2,695 |
2,895 |
2,695 |
2,895 |
+6.63% |
161,400 |
2008/4/4 |
2,890 |
2,905 |
2,670 |
2,715 |
-6.86% |
109,500 |
2008/4/3 |
2,750 |
2,915 |
2,750 |
2,915 |
+5.23% |
137,300 |
2008/4/2 |
2,725 |
2,820 |
2,725 |
2,770 |
+4.73% |
151,600 |
2008/4/1 |
2,615 |
2,695 |
2,550 |
2,645 |
+3.52% |
96,100 |
2008/3/31 |
2,450 |
2,630 |
2,450 |
2,555 |
+0.99% |
123,700 |
2008/3/28 |
2,545 |
2,580 |
2,420 |
2,530 |
-1.56% |
172,600 |
2008/3/27 |
2,540 |
2,610 |
2,520 |
2,570 |
+1.18% |
174,600 |
2008/3/26 |
2,545 |
2,580 |
2,515 |
2,540 |
-0.39% |
69,400 |
2008/3/25 |
2,540 |
2,590 |
2,505 |
2,550 |
+1.59% |
194,100 |
2008/3/24 |
2,430 |
2,540 |
2,430 |
2,510 |
+1.62% |
220,000 |
2008/3/21 |
2,230 |
2,480 |
2,230 |
2,470 |
+10.76% |
284,000 |
2008/3/19 |
2,180 |
2,280 |
2,160 |
2,230 |
+6.19% |
719,200 |
2008/3/18 |
2,070 |
2,140 |
2,030 |
2,100 |
+2.19% |
575,600 |
2008/3/17 |
2,030 |
2,090 |
1,966 |
2,055 |
-2.14% |
653,600 |
2008/3/14 |
2,210 |
2,250 |
2,080 |
2,100 |
-4.55% |
315,800 |
2008/3/13 |
2,305 |
2,310 |
2,160 |
2,200 |
-7.56% |
330,500 |
2008/3/12 |
2,495 |
2,520 |
2,305 |
2,380 |
+3.70% |
253,300 |
2008/3/11 |
2,135 |
2,325 |
2,135 |
2,295 |
+1.77% |
390,600 |
2008/3/10 |
2,375 |
2,415 |
2,250 |
2,255 |
-8.15% |
423,900 |
2008/3/7 |
2,380 |
2,495 |
2,380 |
2,455 |
+6.74% |
859,400 |
2008/3/6 |
2,120 |
2,325 |
2,120 |
2,300 |
+9.79% |
217,000 |
2008/3/5 |
2,110 |
2,150 |
2,055 |
2,095 |
-2.10% |
162,200 |
2008/3/4 |
2,295 |
2,305 |
2,110 |
2,140 |
-6.75% |
167,900 |
2008/3/3 |
2,350 |
2,380 |
2,255 |
2,295 |
-8.20% |
184,800 |
2008/2/29 |
2,535 |
2,535 |
2,395 |
2,500 |
-2.91% |
141,500 |
2008/2/28 |
2,560 |
2,600 |
2,515 |
2,575 |
+1.38% |
89,700 |
2008/2/27 |
2,620 |
2,620 |
2,515 |
2,540 |
+0.79% |
143,100 |
2008/2/26 |
2,615 |
2,630 |
2,515 |
2,520 |
-0.59% |
155,700 |
2008/2/25 |
2,480 |
2,555 |
2,460 |
2,535 |
+5.19% |
182,000 |
2008/2/22 |
2,310 |
2,445 |
2,300 |
2,410 |
+2.12% |
157,800 |
2008/2/21 |
2,405 |
2,435 |
2,360 |
2,360 |
+1.29% |
107,200 |
2008/2/20 |
2,405 |
2,435 |
2,260 |
2,330 |
-5.48% |
167,500 |
2008/2/19 |
2,435 |
2,470 |
2,320 |
2,465 |
+3.35% |
183,100 |
2008/2/18 |
2,400 |
2,470 |
2,375 |
2,385 |
+2.36% |
211,300 |
2008/2/15 |
2,175 |
2,330 |
2,140 |
2,330 |
+2.19% |
173,200 |
2008/2/14 |
2,130 |
2,280 |
2,075 |
2,280 |
+13.43% |
216,900 |
2008/2/13 |
2,025 |
2,090 |
2,010 |
2,010 |
+0.50% |
115,000 |
2008/2/12 |
2,005 |
2,125 |
1,951 |
2,000 |
-2.20% |
225,900 |
2008/2/8 |
2,105 |
2,145 |
2,010 |
2,045 |
-4.44% |
152,400 |
2008/2/7 |
2,130 |
2,190 |
2,050 |
2,140 |
+2.39% |
347,000 |
2008/2/6 |
2,020 |
2,150 |
2,020 |
2,090 |
-5.86% |
286,500 |
2008/2/5 |
2,255 |
2,295 |
2,220 |
2,220 |
-1.77% |
256,000 |
2008/2/4 |
2,265 |
2,350 |
2,220 |
2,260 |
+1.57% |
337,300 |
2008/2/1 |
2,530 |
2,560 |
2,220 |
2,225 |
-15.08% |
580,000 |
2008/1/31 |
2,480 |
2,620 |
2,320 |
2,620 |
+2.95% |
467,500 |
2008/1/30 |
2,655 |
2,660 |
2,450 |
2,545 |
-7.45% |
401,300 |
2008/1/29 |
2,855 |
2,860 |
2,675 |
2,750 |
+2.04% |
177,700 |
2008/1/28 |
2,785 |
2,860 |
2,640 |
2,695 |
-6.91% |
176,700 |
2008/1/25 |
2,720 |
2,920 |
2,700 |
2,895 |
+13.09% |
426,700 |
2008/1/24 |
2,505 |
2,595 |
2,450 |
2,560 |
+7.34% |
275,200 |
2008/1/23 |
2,730 |
2,730 |
2,380 |
2,385 |
-4.22% |
328,500 |
2008/1/22 |
2,520 |
2,670 |
2,430 |
2,490 |
-8.46% |
213,600 |
2008/1/21 |
2,920 |
2,955 |
2,710 |
2,720 |
-8.42% |
165,700 |
2008/1/18 |
2,695 |
3,060 |
2,670 |
2,970 |
+7.03% |
411,400 |
2008/1/17 |
2,635 |
2,790 |
2,630 |
2,775 |
+6.73% |
284,500 |
2008/1/16 |
2,560 |
2,980 |
2,550 |
2,600 |
-5.80% |
640,500 |
2008/1/15 |
3,130 |
3,140 |
2,740 |
2,760 |
-11.82% |
242,500 |
2008/1/11 |
3,240 |
3,340 |
3,120 |
3,130 |
-3.40% |
105,800 |
2008/1/10 |
3,370 |
3,440 |
3,220 |
3,240 |
-2.99% |
123,300 |
2008/1/9 |
3,170 |
3,360 |
3,150 |
3,340 |
+2.45% |
212,200 |
2008/1/8 |
3,280 |
3,350 |
3,220 |
3,260 |
+2.52% |
136,300 |
2008/1/7 |
3,400 |
3,410 |
3,170 |
3,180 |
-9.92% |
419,700 |
2008/1/4 |
3,740 |
3,790 |
3,450 |
3,530 |
-10.41% |
143,500 |
2007/12/28 |
3,680 |
3,970 |
3,650 |
3,940 |
+4.51% |
146,800 |
2007/12/27 |
3,860 |
3,950 |
3,740 |
3,770 |
-2.08% |
237,900 |
2007/12/26 |
3,810 |
4,010 |
3,790 |
3,850 |
+1.32% |
296,000 |
2007/12/25 |
3,720 |
3,880 |
3,540 |
3,800 |
+3.54% |
328,300 |
2007/12/21 |
3,850 |
3,860 |
3,620 |
3,670 |
-3.42% |
350,900 |
2007/12/20 |
4,010 |
4,060 |
3,670 |
3,800 |
-6.17% |
366,300 |
2007/12/19 |
4,170 |
4,250 |
4,050 |
4,050 |
-1.70% |
188,500 |
2007/12/18 |
4,120 |
4,420 |
3,960 |
4,120 |
-3.51% |
614,400 |
2007/12/17 |
4,450 |
4,550 |
4,200 |
4,270 |
-9.15% |
764,800 |
2007/12/14 |
5,050 |
5,140 |
4,400 |
4,700 |
-7.66% |
628,300 |
2007/12/13 |
5,200 |
5,240 |
5,020 |
5,090 |
-3.05% |
207,900 |
2007/12/12 |
5,170 |
5,250 |
5,100 |
5,250 |
+0.00% |
100,900 |
2007/12/11 |
5,220 |
5,270 |
5,200 |
5,250 |
+0.77% |
118,200 |
2007/12/10 |
5,230 |
5,330 |
4,980 |
5,210 |
+0.19% |
402,500 |
2007/12/7 |
5,270 |
5,350 |
5,150 |
5,200 |
+0.58% |
350,600 |
2007/12/6 |
5,090 |
5,320 |
5,080 |
5,170 |
+2.58% |
545,900 |
2007/12/5 |
4,970 |
5,060 |
4,970 |
5,040 |
-7.86% |
532,100 |
2007/12/4 |
5,500 |
5,580 |
5,330 |
5,470 |
-0.36% |
207,900 |
2007/12/3 |
5,620 |
5,680 |
5,330 |
5,490 |
-2.31% |
171,500 |
2007/11/30 |
5,300 |
5,970 |
5,250 |
5,620 |
+7.05% |
256,400 |
2007/11/29 |
5,280 |
5,430 |
5,170 |
5,250 |
+2.14% |
101,100 |
2007/11/28 |
5,110 |
5,190 |
4,950 |
5,140 |
-0.19% |
249,200 |
2007/11/27 |
4,700 |
5,150 |
4,600 |
5,150 |
+10.75% |
353,800 |
2007/11/26 |
4,600 |
4,790 |
4,600 |
4,650 |
+1.31% |
143,000 |
2007/11/22 |
4,530 |
4,630 |
4,260 |
4,590 |
-0.86% |
206,600 |
2007/11/21 |
4,880 |
4,880 |
4,580 |
4,630 |
-4.93% |
78,500 |
2007/11/20 |
4,810 |
4,980 |
4,560 |
4,870 |
-5.44% |
181,200 |
2007/11/19 |
5,230 |
5,270 |
4,950 |
5,150 |
+0.39% |
58,500 |
|