日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/15 |
160 |
171 |
160 |
167 |
-12.11% |
23,300 |
2008/10/14 |
161 |
190 |
161 |
190 |
+18.75% |
5,700 |
2008/10/10 |
140 |
160 |
140 |
160 |
+0.00% |
2,900 |
2008/10/9 |
160 |
160 |
160 |
160 |
+3.23% |
1,100 |
2008/10/8 |
155 |
176 |
155 |
155 |
-18.42% |
18,300 |
2008/10/7 |
192 |
192 |
185 |
190 |
-5.94% |
16,700 |
2008/10/6 |
201 |
202 |
201 |
202 |
+0.00% |
21,200 |
2008/10/3 |
202 |
202 |
202 |
202 |
-2.42% |
2,600 |
2008/10/2 |
204 |
210 |
202 |
207 |
+1.47% |
10,100 |
2008/10/1 |
204 |
204 |
203 |
204 |
+0.49% |
1,300 |
2008/9/30 |
201 |
203 |
201 |
203 |
-6.02% |
4,000 |
2008/9/29 |
213 |
216 |
213 |
216 |
-0.92% |
700 |
2008/9/26 |
216 |
218 |
216 |
218 |
-1.36% |
9,300 |
2008/9/25 |
222 |
222 |
221 |
221 |
-0.90% |
29,200 |
2008/9/24 |
218 |
223 |
218 |
223 |
+0.00% |
2,800 |
2008/9/22 |
221 |
225 |
221 |
223 |
-0.89% |
18,900 |
2008/9/19 |
220 |
225 |
220 |
225 |
+0.00% |
7,600 |
2008/9/18 |
225 |
226 |
225 |
225 |
+0.00% |
18,700 |
2008/9/17 |
216 |
225 |
216 |
225 |
+2.27% |
2,400 |
2008/9/16 |
221 |
222 |
220 |
220 |
-3.93% |
3,500 |
2008/9/10 |
240 |
240 |
229 |
229 |
-2.55% |
400 |
2008/9/9 |
229 |
235 |
229 |
235 |
+4.44% |
25,600 |
2008/9/8 |
224 |
225 |
224 |
225 |
-1.75% |
600 |
2008/9/5 |
231 |
236 |
229 |
229 |
-1.29% |
17,200 |
2008/9/4 |
240 |
242 |
232 |
232 |
-2.11% |
22,700 |
2008/9/3 |
240 |
240 |
237 |
237 |
-1.25% |
300 |
2008/9/2 |
240 |
240 |
240 |
240 |
+0.00% |
600 |
2008/9/1 |
240 |
240 |
240 |
240 |
+0.84% |
400 |
2008/8/29 |
240 |
240 |
237 |
238 |
+0.42% |
2,500 |
2008/8/28 |
237 |
237 |
237 |
237 |
-1.25% |
1,200 |
2008/8/27 |
240 |
240 |
238 |
240 |
-0.83% |
1,600 |
2008/8/26 |
242 |
242 |
242 |
242 |
+0.83% |
1,900 |
2008/8/25 |
240 |
240 |
238 |
240 |
+0.00% |
500 |
2008/8/22 |
240 |
240 |
240 |
240 |
+0.00% |
100 |
2008/8/21 |
240 |
240 |
240 |
240 |
+0.00% |
7,300 |
2008/8/20 |
239 |
240 |
239 |
240 |
+2.13% |
3,000 |
2008/8/19 |
237 |
237 |
235 |
235 |
+0.00% |
700 |
2008/8/15 |
235 |
235 |
235 |
235 |
-2.08% |
200 |
2008/8/14 |
240 |
240 |
240 |
240 |
+3.00% |
2,000 |
2008/8/13 |
233 |
233 |
233 |
233 |
-4.12% |
100 |
2008/8/11 |
245 |
246 |
242 |
243 |
+2.97% |
2,400 |
2008/8/8 |
238 |
238 |
236 |
236 |
-0.84% |
3,100 |
2008/8/6 |
238 |
238 |
238 |
238 |
+1.28% |
3,100 |
2008/8/5 |
235 |
235 |
235 |
235 |
-0.84% |
1,200 |
2008/8/4 |
236 |
237 |
236 |
237 |
+0.42% |
1,200 |
2008/7/31 |
241 |
241 |
236 |
236 |
+0.00% |
2,600 |
2008/7/30 |
235 |
236 |
235 |
236 |
+0.00% |
2,500 |
2008/7/29 |
236 |
236 |
236 |
236 |
-2.07% |
100 |
2008/7/28 |
229 |
241 |
229 |
241 |
+0.84% |
300 |
2008/7/25 |
239 |
239 |
239 |
239 |
+0.00% |
300 |
2008/7/24 |
239 |
239 |
239 |
239 |
+0.42% |
200 |
2008/7/23 |
238 |
240 |
236 |
238 |
+1.28% |
7,200 |
2008/7/22 |
238 |
240 |
235 |
235 |
-1.26% |
3,300 |
2008/7/18 |
238 |
241 |
238 |
238 |
+2.15% |
5,100 |
2008/7/17 |
231 |
233 |
231 |
233 |
+0.00% |
200 |
2008/7/16 |
231 |
233 |
231 |
233 |
-1.27% |
1,800 |
2008/7/15 |
230 |
243 |
230 |
236 |
+4.89% |
19,700 |
2008/7/14 |
230 |
230 |
225 |
225 |
-2.17% |
15,900 |
2008/7/11 |
246 |
246 |
229 |
230 |
-6.12% |
30,300 |
2008/7/10 |
246 |
247 |
240 |
245 |
-4.30% |
17,100 |
2008/7/9 |
256 |
256 |
255 |
256 |
+0.00% |
56,300 |
2008/7/8 |
256 |
256 |
255 |
256 |
+0.00% |
43,900 |
2008/7/7 |
256 |
256 |
256 |
256 |
+0.00% |
37,900 |
2008/7/4 |
256 |
256 |
256 |
256 |
-0.39% |
18,600 |
2008/7/3 |
256 |
257 |
256 |
257 |
+0.39% |
38,300 |
2008/7/2 |
256 |
257 |
256 |
256 |
+0.00% |
47,300 |
2008/7/1 |
256 |
257 |
256 |
256 |
+0.00% |
12,000 |
2008/6/30 |
256 |
256 |
256 |
256 |
+0.00% |
85,400 |
2008/6/27 |
256 |
257 |
256 |
256 |
+0.00% |
7,900 |
2008/6/26 |
256 |
256 |
256 |
256 |
+0.00% |
123,600 |
2008/6/25 |
256 |
257 |
256 |
256 |
+0.00% |
27,000 |
2008/6/24 |
256 |
256 |
256 |
256 |
+0.00% |
46,200 |
2008/6/23 |
256 |
256 |
256 |
256 |
+0.00% |
31,200 |
2008/6/20 |
256 |
256 |
256 |
256 |
+0.00% |
103,600 |
2008/6/19 |
256 |
256 |
256 |
256 |
+0.00% |
16,800 |
2008/6/18 |
256 |
256 |
256 |
256 |
+0.00% |
48,100 |
2008/6/17 |
256 |
256 |
256 |
256 |
+0.00% |
43,000 |
2008/6/16 |
256 |
256 |
256 |
256 |
+0.00% |
126,500 |
2008/6/13 |
256 |
256 |
256 |
256 |
+0.00% |
43,300 |
2008/6/12 |
256 |
256 |
256 |
256 |
+0.00% |
56,700 |
2008/6/11 |
256 |
257 |
256 |
256 |
+0.00% |
288,300 |
2008/6/10 |
256 |
257 |
256 |
256 |
+0.39% |
599,100 |
2008/6/9 |
255 |
256 |
255 |
255 |
+0.00% |
285,700 |
2008/6/6 |
256 |
256 |
255 |
255 |
+0.00% |
269,800 |
2008/6/5 |
255 |
256 |
255 |
255 |
+0.00% |
315,500 |
2008/6/4 |
255 |
256 |
255 |
255 |
+0.00% |
703,400 |
2008/6/3 |
255 |
256 |
255 |
255 |
+15.91% |
1,574,000 |
2008/6/2 |
220 |
220 |
220 |
220 |
+29.41% |
85,700 |
2008/5/30 |
119 |
170 |
118 |
170 |
+41.67% |
35,700 |
2008/5/29 |
115 |
121 |
115 |
120 |
+1.69% |
61,600 |
2008/5/28 |
120 |
120 |
118 |
118 |
-1.67% |
4,700 |
2008/5/27 |
120 |
120 |
118 |
120 |
+0.84% |
16,200 |
2008/5/26 |
120 |
120 |
118 |
119 |
-0.83% |
17,800 |
2008/5/23 |
120 |
120 |
119 |
120 |
+0.84% |
37,900 |
2008/5/22 |
120 |
120 |
118 |
119 |
+0.00% |
19,600 |
2008/5/21 |
120 |
120 |
117 |
119 |
-1.65% |
27,500 |
2008/5/20 |
123 |
125 |
119 |
121 |
-2.42% |
97,400 |
2008/5/19 |
132 |
132 |
123 |
124 |
-6.06% |
79,100 |
2008/5/16 |
140 |
141 |
130 |
132 |
-7.04% |
68,900 |
2008/5/15 |
139 |
145 |
136 |
142 |
+2.16% |
40,800 |
2008/5/14 |
139 |
141 |
135 |
139 |
+3.73% |
18,400 |
2008/5/13 |
134 |
134 |
131 |
134 |
+0.75% |
30,000 |
2008/5/12 |
136 |
136 |
131 |
133 |
+1.53% |
35,400 |
2008/5/9 |
126 |
136 |
126 |
131 |
+4.80% |
61,800 |
2008/5/8 |
125 |
128 |
124 |
125 |
+1.63% |
16,000 |
2008/5/7 |
131 |
131 |
123 |
123 |
-2.38% |
36,200 |
2008/5/2 |
122 |
126 |
122 |
126 |
+3.28% |
22,600 |
2008/5/1 |
121 |
123 |
121 |
122 |
+0.00% |
5,800 |
2008/4/30 |
121 |
122 |
120 |
122 |
+0.83% |
18,600 |
2008/4/28 |
125 |
125 |
120 |
121 |
-0.82% |
33,100 |
2008/4/25 |
124 |
124 |
120 |
122 |
+0.83% |
28,400 |
2008/4/24 |
121 |
124 |
119 |
121 |
+0.83% |
26,800 |
2008/4/23 |
123 |
123 |
120 |
120 |
-0.83% |
28,100 |
2008/4/22 |
119 |
122 |
118 |
121 |
+1.68% |
46,300 |
2008/4/21 |
120 |
120 |
118 |
119 |
+0.00% |
31,000 |
2008/4/18 |
121 |
121 |
117 |
119 |
+0.00% |
66,000 |
2008/4/17 |
121 |
122 |
116 |
119 |
+0.00% |
46,800 |
2008/4/16 |
122 |
125 |
115 |
119 |
+1.71% |
93,900 |
2008/4/15 |
116 |
141 |
115 |
117 |
+0.86% |
360,600 |
2008/4/14 |
115 |
116 |
115 |
116 |
+0.87% |
19,900 |
2008/4/11 |
116 |
116 |
115 |
115 |
+0.00% |
6,200 |
2008/4/10 |
117 |
117 |
115 |
115 |
-2.54% |
1,600 |
2008/4/9 |
118 |
118 |
116 |
118 |
-0.84% |
1,000 |
|