日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/14 |
58,500 |
59,000 |
58,500 |
59,000 |
+0.85% |
543 |
2008/3/13 |
58,500 |
58,600 |
58,500 |
58,500 |
+0.00% |
413 |
2008/3/12 |
58,400 |
58,600 |
58,400 |
58,500 |
+0.52% |
386 |
2008/3/11 |
58,500 |
58,600 |
58,100 |
58,200 |
-0.51% |
312 |
2008/3/10 |
58,500 |
58,600 |
58,500 |
58,500 |
+0.00% |
298 |
2008/3/7 |
58,500 |
58,600 |
58,500 |
58,500 |
-0.34% |
248 |
2008/3/6 |
58,600 |
58,700 |
58,600 |
58,700 |
+0.17% |
224 |
2008/3/5 |
58,500 |
58,700 |
58,500 |
58,600 |
+0.00% |
213 |
2008/3/4 |
58,500 |
58,800 |
58,500 |
58,600 |
+0.00% |
431 |
2008/3/3 |
58,400 |
58,600 |
58,400 |
58,600 |
+0.00% |
488 |
2008/2/29 |
58,500 |
58,600 |
58,500 |
58,600 |
+0.17% |
297 |
2008/2/28 |
58,500 |
58,600 |
58,500 |
58,500 |
+0.00% |
329 |
2008/2/27 |
58,500 |
58,600 |
58,500 |
58,500 |
+0.00% |
292 |
2008/2/26 |
58,500 |
58,600 |
58,400 |
58,500 |
+0.00% |
507 |
2008/2/25 |
58,500 |
58,600 |
58,400 |
58,500 |
+0.17% |
208 |
2008/2/22 |
58,400 |
58,500 |
58,400 |
58,400 |
-0.17% |
147 |
2008/2/21 |
58,400 |
58,600 |
58,300 |
58,500 |
+0.00% |
461 |
2008/2/20 |
58,400 |
58,600 |
58,300 |
58,500 |
+0.17% |
307 |
2008/2/19 |
58,200 |
58,700 |
58,200 |
58,400 |
+0.34% |
536 |
2008/2/18 |
58,000 |
58,200 |
58,000 |
58,200 |
-0.51% |
498 |
2008/2/15 |
58,500 |
58,600 |
58,500 |
58,500 |
-0.17% |
57 |
2008/2/14 |
58,600 |
58,700 |
58,500 |
58,600 |
-0.34% |
181 |
2008/2/13 |
58,700 |
58,800 |
58,700 |
58,800 |
+0.17% |
66 |
2008/2/12 |
58,800 |
58,800 |
58,700 |
58,700 |
-0.34% |
261 |
2008/2/8 |
58,800 |
59,100 |
58,800 |
58,900 |
+0.00% |
85 |
2008/2/7 |
58,800 |
59,000 |
58,800 |
58,900 |
+0.00% |
45 |
2008/2/6 |
58,800 |
59,200 |
58,800 |
58,900 |
-0.17% |
198 |
2008/2/5 |
58,800 |
59,100 |
58,800 |
59,000 |
+0.68% |
180 |
2008/2/4 |
58,500 |
58,700 |
58,500 |
58,600 |
-0.17% |
223 |
2008/2/1 |
58,700 |
59,000 |
58,500 |
58,700 |
-0.17% |
221 |
2008/1/31 |
58,400 |
58,800 |
58,300 |
58,800 |
+0.68% |
259 |
2008/1/30 |
58,300 |
58,400 |
58,300 |
58,400 |
+0.17% |
110 |
2008/1/29 |
58,300 |
58,400 |
58,300 |
58,300 |
+0.00% |
164 |
2008/1/28 |
58,300 |
58,500 |
58,300 |
58,300 |
-0.17% |
56 |
2008/1/25 |
58,300 |
58,400 |
58,300 |
58,400 |
+0.17% |
100 |
2008/1/24 |
58,300 |
58,400 |
58,100 |
58,300 |
+0.00% |
424 |
2008/1/23 |
58,300 |
58,400 |
58,300 |
58,300 |
+0.00% |
235 |
2008/1/22 |
58,300 |
58,400 |
58,300 |
58,300 |
+0.00% |
154 |
2008/1/21 |
58,400 |
58,400 |
58,300 |
58,300 |
-0.17% |
98 |
2008/1/18 |
58,400 |
58,500 |
58,300 |
58,400 |
+0.00% |
148 |
2008/1/17 |
58,300 |
58,500 |
58,300 |
58,400 |
+0.00% |
529 |
2008/1/16 |
58,400 |
58,400 |
58,300 |
58,400 |
+0.00% |
532 |
2008/1/15 |
58,400 |
58,500 |
58,400 |
58,400 |
+0.00% |
208 |
2008/1/11 |
58,400 |
58,500 |
58,400 |
58,400 |
-0.17% |
143 |
2008/1/10 |
58,300 |
58,500 |
58,300 |
58,500 |
+0.17% |
155 |
2008/1/9 |
58,300 |
58,400 |
58,300 |
58,400 |
+0.00% |
403 |
2008/1/8 |
58,300 |
58,400 |
58,300 |
58,400 |
+0.00% |
398 |
2008/1/7 |
58,400 |
58,500 |
58,400 |
58,400 |
+0.17% |
343 |
2008/1/4 |
58,300 |
58,400 |
58,300 |
58,300 |
-0.17% |
194 |
2007/12/28 |
58,300 |
58,400 |
58,300 |
58,400 |
+0.00% |
47 |
2007/12/27 |
58,500 |
58,500 |
58,200 |
58,400 |
-0.17% |
222 |
2007/12/26 |
58,500 |
58,600 |
58,300 |
58,500 |
+0.52% |
309 |
2007/12/25 |
58,500 |
58,500 |
58,100 |
58,200 |
-0.34% |
554 |
2007/12/21 |
58,500 |
58,600 |
58,300 |
58,400 |
+0.17% |
719 |
2007/12/20 |
58,500 |
58,500 |
58,200 |
58,300 |
-0.34% |
517 |
2007/12/19 |
58,500 |
58,600 |
58,500 |
58,500 |
-0.51% |
293 |
2007/12/18 |
58,600 |
58,900 |
58,500 |
58,800 |
-1.01% |
445 |
2007/12/17 |
58,500 |
59,400 |
58,200 |
59,400 |
+2.95% |
2,144 |
2007/12/14 |
57,300 |
57,700 |
57,300 |
57,700 |
+0.87% |
169 |
2007/12/13 |
57,600 |
58,000 |
57,200 |
57,200 |
-0.69% |
971 |
2007/12/12 |
57,800 |
58,200 |
57,500 |
57,600 |
-1.20% |
835 |
2007/12/11 |
59,200 |
59,500 |
58,200 |
58,300 |
-1.85% |
709 |
2007/12/10 |
59,100 |
59,600 |
58,800 |
59,400 |
-0.34% |
1,306 |
2007/12/7 |
59,400 |
59,600 |
59,400 |
59,600 |
+0.17% |
1,154 |
2007/12/6 |
59,400 |
59,600 |
59,400 |
59,500 |
-0.17% |
859 |
2007/12/5 |
59,200 |
59,600 |
59,200 |
59,600 |
+0.68% |
2,793 |
2007/12/4 |
58,800 |
59,300 |
58,700 |
59,200 |
+0.51% |
2,314 |
2007/12/3 |
59,000 |
59,200 |
58,100 |
58,900 |
-0.34% |
3,477 |
2007/11/30 |
59,100 |
59,200 |
59,000 |
59,100 |
-0.17% |
2,250 |
2007/11/29 |
59,300 |
59,400 |
59,200 |
59,200 |
-0.17% |
1,661 |
2007/11/28 |
59,400 |
59,400 |
59,300 |
59,300 |
+0.00% |
690 |
2007/11/27 |
59,300 |
59,400 |
59,300 |
59,300 |
-0.34% |
984 |
2007/11/26 |
59,400 |
59,500 |
59,300 |
59,500 |
+0.00% |
11,609 |
2007/11/22 |
59,400 |
59,600 |
59,400 |
59,500 |
+0.17% |
3,553 |
2007/11/21 |
59,400 |
59,500 |
59,400 |
59,400 |
+0.00% |
822 |
2007/11/20 |
59,400 |
59,500 |
59,400 |
59,400 |
+0.00% |
984 |
2007/11/19 |
59,500 |
59,500 |
59,400 |
59,400 |
-0.17% |
2,370 |
2007/11/16 |
59,500 |
59,600 |
59,500 |
59,500 |
+0.00% |
2,546 |
2007/11/15 |
59,500 |
59,600 |
59,500 |
59,500 |
+0.17% |
2,877 |
2007/11/14 |
59,500 |
59,600 |
59,400 |
59,400 |
-0.17% |
2,350 |
2007/11/13 |
59,500 |
59,600 |
59,500 |
59,500 |
+0.00% |
3,147 |
2007/11/12 |
59,500 |
59,600 |
59,500 |
59,500 |
+0.00% |
5,916 |
2007/11/9 |
59,500 |
59,600 |
59,500 |
59,500 |
+0.17% |
3,975 |
2007/11/8 |
59,500 |
59,600 |
59,400 |
59,400 |
-0.17% |
5,343 |
2007/11/7 |
59,500 |
59,600 |
59,500 |
59,500 |
+0.00% |
6,626 |
2007/11/6 |
59,500 |
59,600 |
59,500 |
59,500 |
+0.00% |
6,478 |
2007/11/5 |
59,500 |
59,600 |
59,500 |
59,500 |
+0.17% |
14,044 |
2007/11/2 |
59,500 |
59,600 |
59,200 |
59,400 |
+1.37% |
21,594 |
2007/11/1 |
58,600 |
58,600 |
58,600 |
58,600 |
+9.33% |
1,473 |
2007/10/31 |
52,700 |
56,000 |
51,000 |
53,600 |
+1.32% |
2,269 |
2007/10/30 |
55,600 |
56,200 |
52,800 |
52,900 |
-3.11% |
1,586 |
2007/10/29 |
54,600 |
56,400 |
52,800 |
54,600 |
+3.80% |
1,679 |
2007/10/26 |
51,300 |
53,600 |
48,800 |
52,600 |
+2.14% |
1,127 |
2007/10/25 |
55,100 |
55,500 |
51,000 |
51,500 |
-5.16% |
1,608 |
2007/10/24 |
55,800 |
57,400 |
52,800 |
54,300 |
-2.86% |
1,992 |
2007/10/23 |
58,800 |
59,400 |
55,300 |
55,900 |
+2.01% |
3,788 |
2007/10/22 |
51,200 |
55,000 |
51,000 |
54,800 |
+3.01% |
1,869 |
2007/10/19 |
49,600 |
53,200 |
48,100 |
53,200 |
+8.24% |
1,952 |
2007/10/18 |
46,350 |
49,500 |
46,200 |
49,150 |
+6.85% |
502 |
2007/10/17 |
45,100 |
47,300 |
45,000 |
46,000 |
-1.50% |
855 |
2007/10/16 |
48,500 |
48,700 |
46,700 |
46,700 |
-5.08% |
504 |
2007/10/15 |
49,300 |
50,500 |
48,600 |
49,200 |
+1.23% |
1,085 |
2007/10/12 |
48,200 |
49,100 |
47,100 |
48,600 |
+1.46% |
630 |
2007/10/11 |
46,200 |
48,300 |
44,800 |
47,900 |
+4.13% |
767 |
2007/10/10 |
49,350 |
49,400 |
46,000 |
46,000 |
-4.56% |
1,558 |
2007/10/9 |
46,800 |
49,300 |
46,600 |
48,200 |
+4.33% |
1,284 |
2007/10/5 |
45,000 |
46,500 |
44,800 |
46,200 |
+1.99% |
533 |
2007/10/4 |
44,400 |
46,500 |
43,500 |
45,300 |
+2.95% |
991 |
2007/10/3 |
41,150 |
44,300 |
41,100 |
44,000 |
+6.02% |
467 |
2007/10/2 |
41,350 |
43,500 |
41,350 |
41,500 |
+1.22% |
398 |
2007/10/1 |
40,500 |
41,700 |
40,500 |
41,000 |
-2.15% |
492 |
2007/9/28 |
41,950 |
42,200 |
39,100 |
41,900 |
+2.82% |
1,692 |
2007/9/27 |
37,600 |
40,800 |
37,400 |
40,750 |
+10.73% |
2,157 |
2007/9/26 |
33,000 |
36,800 |
32,600 |
36,800 |
+12.20% |
1,720 |
2007/9/25 |
31,100 |
32,800 |
30,200 |
32,800 |
+5.13% |
678 |
2007/9/21 |
31,300 |
31,850 |
31,100 |
31,200 |
-0.48% |
260 |
2007/9/20 |
32,150 |
32,150 |
31,350 |
31,350 |
+0.00% |
227 |
2007/9/19 |
31,400 |
32,500 |
31,350 |
31,350 |
-1.42% |
510 |
2007/9/18 |
32,900 |
33,000 |
31,800 |
31,800 |
-6.47% |
541 |
2007/9/14 |
33,000 |
34,400 |
33,000 |
34,000 |
-1.16% |
713 |
2007/9/13 |
32,500 |
34,400 |
32,500 |
34,400 |
-2.55% |
1,064 |
2007/9/12 |
37,700 |
37,900 |
34,700 |
35,300 |
-6.37% |
445 |
2007/9/11 |
38,100 |
38,450 |
37,600 |
37,700 |
-1.44% |
351 |
|