日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/4/21 |
2,085 |
2,100 |
2,085 |
2,100 |
+0.48% |
19,500 |
2008/4/18 |
2,080 |
2,095 |
2,080 |
2,090 |
+0.48% |
17,000 |
2008/4/17 |
2,075 |
2,085 |
2,075 |
2,080 |
-0.24% |
32,000 |
2008/4/16 |
2,080 |
2,090 |
2,075 |
2,085 |
+0.24% |
176,000 |
2008/4/15 |
2,085 |
2,090 |
2,080 |
2,080 |
-0.48% |
11,000 |
2008/4/14 |
2,085 |
2,090 |
2,085 |
2,090 |
+0.00% |
1,000 |
2008/4/11 |
2,085 |
2,090 |
2,080 |
2,090 |
+0.00% |
71,500 |
2008/4/10 |
2,085 |
2,095 |
2,085 |
2,090 |
+0.24% |
12,500 |
2008/4/9 |
2,085 |
2,090 |
2,085 |
2,085 |
+0.00% |
1,500 |
2008/4/8 |
2,085 |
2,090 |
2,085 |
2,085 |
+0.00% |
6,500 |
2008/4/7 |
2,090 |
2,090 |
2,085 |
2,085 |
+0.00% |
1,500 |
2008/4/4 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.00% |
19,500 |
2008/4/3 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.00% |
15,500 |
2008/4/2 |
2,085 |
2,085 |
2,085 |
2,085 |
-0.24% |
2,000 |
2008/4/1 |
2,085 |
2,090 |
2,085 |
2,090 |
+0.24% |
5,000 |
2008/3/31 |
2,085 |
2,085 |
2,085 |
2,085 |
-0.24% |
3,500 |
2008/3/28 |
2,085 |
2,090 |
2,085 |
2,090 |
+0.24% |
12,000 |
2008/3/27 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.00% |
17,500 |
2008/3/26 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.00% |
3,000 |
2008/3/25 |
2,085 |
2,090 |
2,085 |
2,085 |
-0.24% |
15,000 |
2008/3/24 |
2,090 |
2,090 |
2,085 |
2,090 |
-0.24% |
26,500 |
2008/3/21 |
2,090 |
2,095 |
2,090 |
2,095 |
+0.24% |
1,500 |
2008/3/19 |
2,095 |
2,095 |
2,090 |
2,090 |
+0.00% |
3,000 |
2008/3/18 |
2,095 |
2,095 |
2,090 |
2,090 |
+0.00% |
2,000 |
2008/3/17 |
2,090 |
2,095 |
2,090 |
2,090 |
+0.00% |
3,500 |
2008/3/14 |
2,095 |
2,095 |
2,090 |
2,090 |
+0.00% |
6,500 |
2008/3/12 |
2,090 |
2,090 |
2,090 |
2,090 |
-0.24% |
1,500 |
2008/3/11 |
2,090 |
2,095 |
2,090 |
2,095 |
+0.24% |
2,000 |
2008/3/10 |
2,085 |
2,090 |
2,085 |
2,090 |
+0.00% |
6,000 |
2008/3/7 |
2,085 |
2,090 |
2,085 |
2,090 |
+0.24% |
2,000 |
2008/3/6 |
2,085 |
2,085 |
2,085 |
2,085 |
-0.24% |
500 |
2008/3/5 |
2,085 |
2,090 |
2,085 |
2,090 |
+0.00% |
3,000 |
2008/3/4 |
2,085 |
2,095 |
2,085 |
2,090 |
+0.00% |
9,500 |
2008/3/3 |
2,115 |
2,115 |
2,090 |
2,090 |
+0.00% |
4,500 |
2008/2/29 |
2,090 |
2,095 |
2,090 |
2,090 |
-1.18% |
2,500 |
2008/2/28 |
2,110 |
2,115 |
2,090 |
2,115 |
+0.00% |
3,500 |
2008/2/26 |
2,100 |
2,115 |
2,090 |
2,115 |
+0.71% |
8,500 |
2008/2/25 |
2,110 |
2,115 |
2,100 |
2,100 |
+0.00% |
2,500 |
2008/2/22 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.24% |
2,500 |
2008/2/21 |
2,090 |
2,095 |
2,090 |
2,095 |
+0.24% |
2,500 |
2008/2/20 |
2,095 |
2,095 |
2,090 |
2,090 |
-0.24% |
2,000 |
2008/2/19 |
2,090 |
2,095 |
2,085 |
2,095 |
+0.48% |
4,000 |
2008/2/18 |
2,090 |
2,105 |
2,085 |
2,085 |
+0.00% |
4,000 |
2008/2/15 |
2,085 |
2,115 |
2,085 |
2,085 |
-0.24% |
4,000 |
2008/2/14 |
2,090 |
2,090 |
2,090 |
2,090 |
+0.00% |
1,500 |
2008/2/13 |
2,095 |
2,095 |
2,090 |
2,090 |
-0.24% |
2,500 |
2008/2/12 |
2,090 |
2,095 |
2,090 |
2,095 |
+0.00% |
3,500 |
2008/2/8 |
2,100 |
2,100 |
2,095 |
2,095 |
+0.72% |
4,000 |
2008/2/7 |
2,080 |
2,085 |
2,075 |
2,080 |
+0.24% |
50,500 |
2008/2/6 |
2,085 |
2,085 |
2,075 |
2,075 |
-0.48% |
141,000 |
2008/2/5 |
2,085 |
2,085 |
2,080 |
2,085 |
+0.00% |
24,000 |
2008/2/4 |
2,090 |
2,090 |
2,085 |
2,085 |
-0.24% |
8,500 |
2008/2/1 |
2,085 |
2,095 |
2,085 |
2,090 |
+0.24% |
3,000 |
2008/1/31 |
2,090 |
2,110 |
2,080 |
2,085 |
+0.00% |
4,000 |
2008/1/30 |
2,090 |
2,090 |
2,085 |
2,085 |
+0.24% |
1,500 |
2008/1/29 |
2,085 |
2,090 |
2,080 |
2,080 |
+0.00% |
12,500 |
2008/1/28 |
2,090 |
2,115 |
2,080 |
2,080 |
-0.24% |
13,500 |
2008/1/25 |
2,080 |
2,115 |
2,080 |
2,085 |
-1.42% |
14,500 |
2008/1/24 |
2,080 |
2,115 |
2,080 |
2,115 |
+1.68% |
18,500 |
2008/1/23 |
2,075 |
2,080 |
2,075 |
2,080 |
+0.24% |
9,000 |
2008/1/22 |
2,080 |
2,085 |
2,075 |
2,075 |
+0.00% |
51,500 |
2008/1/21 |
2,080 |
2,080 |
2,075 |
2,075 |
-0.24% |
8,000 |
2008/1/18 |
2,080 |
2,085 |
2,075 |
2,080 |
+0.00% |
15,000 |
2008/1/17 |
2,080 |
2,080 |
2,080 |
2,080 |
+0.00% |
2,500 |
2008/1/16 |
2,080 |
2,085 |
2,080 |
2,080 |
+0.00% |
19,500 |
2008/1/15 |
2,080 |
2,085 |
2,080 |
2,080 |
+0.00% |
12,000 |
2008/1/11 |
2,080 |
2,085 |
2,080 |
2,080 |
-0.24% |
22,500 |
2008/1/10 |
2,080 |
2,085 |
2,080 |
2,085 |
+0.24% |
10,500 |
2008/1/9 |
2,080 |
2,085 |
2,080 |
2,080 |
+0.00% |
20,000 |
2008/1/8 |
2,080 |
2,085 |
2,080 |
2,080 |
+0.00% |
23,000 |
2008/1/7 |
2,075 |
2,085 |
2,075 |
2,080 |
+0.00% |
15,000 |
2008/1/4 |
2,080 |
2,095 |
2,080 |
2,080 |
+0.00% |
8,500 |
2007/12/28 |
2,080 |
2,080 |
2,075 |
2,080 |
+0.00% |
21,000 |
2007/12/27 |
2,075 |
2,090 |
2,075 |
2,080 |
-0.24% |
23,500 |
2007/12/26 |
2,105 |
2,110 |
2,085 |
2,085 |
-0.95% |
9,500 |
2007/12/25 |
2,100 |
2,115 |
2,100 |
2,105 |
-0.24% |
5,500 |
2007/12/21 |
2,100 |
2,110 |
2,090 |
2,110 |
+0.96% |
16,000 |
2007/12/20 |
2,090 |
2,095 |
2,090 |
2,090 |
+0.00% |
6,500 |
2007/12/19 |
2,100 |
2,100 |
2,090 |
2,090 |
-0.71% |
9,500 |
2007/12/18 |
2,095 |
2,105 |
2,090 |
2,105 |
+0.48% |
12,500 |
2007/12/17 |
2,105 |
2,105 |
2,095 |
2,095 |
-0.48% |
5,000 |
2007/12/14 |
2,115 |
2,115 |
2,090 |
2,105 |
+0.48% |
31,000 |
2007/12/13 |
2,095 |
2,095 |
2,085 |
2,095 |
+0.00% |
13,000 |
2007/12/12 |
2,095 |
2,115 |
2,085 |
2,095 |
-0.24% |
40,500 |
2007/12/11 |
2,080 |
2,100 |
2,080 |
2,100 |
+0.48% |
31,000 |
2007/12/10 |
2,075 |
2,090 |
2,075 |
2,090 |
+0.48% |
22,000 |
2007/12/7 |
2,070 |
2,080 |
2,070 |
2,080 |
+0.24% |
22,500 |
2007/12/6 |
2,070 |
2,080 |
2,055 |
2,075 |
+0.97% |
30,500 |
2007/12/5 |
2,050 |
2,070 |
2,050 |
2,055 |
-0.96% |
32,500 |
2007/12/4 |
2,110 |
2,110 |
2,075 |
2,075 |
-1.66% |
74,000 |
2007/12/3 |
2,120 |
2,120 |
2,110 |
2,110 |
-0.47% |
46,500 |
2007/11/30 |
2,110 |
2,120 |
2,110 |
2,120 |
+0.47% |
84,000 |
2007/11/29 |
2,115 |
2,120 |
2,110 |
2,110 |
+0.00% |
178,000 |
2007/11/28 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
141,500 |
2007/11/27 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
125,000 |
2007/11/26 |
2,110 |
2,115 |
2,110 |
2,110 |
-0.24% |
34,000 |
2007/11/22 |
2,115 |
2,115 |
2,110 |
2,115 |
+0.24% |
112,000 |
2007/11/21 |
2,110 |
2,115 |
2,110 |
2,110 |
-0.24% |
191,500 |
2007/11/20 |
2,110 |
2,120 |
2,110 |
2,115 |
+0.00% |
1,261,000 |
2007/11/19 |
2,115 |
2,115 |
2,110 |
2,115 |
+0.00% |
88,500 |
2007/11/16 |
2,110 |
2,115 |
2,110 |
2,115 |
+0.24% |
381,500 |
2007/11/15 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
520,500 |
2007/11/14 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
91,500 |
2007/11/13 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
345,500 |
2007/11/12 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
221,000 |
2007/11/9 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
441,000 |
2007/11/8 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
330,000 |
2007/11/7 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
426,500 |
2007/11/6 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
365,000 |
2007/11/5 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
696,500 |
2007/11/2 |
2,115 |
2,115 |
2,110 |
2,110 |
-0.24% |
613,000 |
2007/11/1 |
2,110 |
2,115 |
2,110 |
2,115 |
+0.00% |
642,500 |
2007/10/31 |
2,110 |
2,115 |
2,110 |
2,115 |
+0.24% |
640,500 |
2007/10/30 |
2,110 |
2,115 |
2,110 |
2,110 |
+0.00% |
987,500 |
2007/10/29 |
2,110 |
2,115 |
2,105 |
2,110 |
+0.00% |
1,230,500 |
2007/10/26 |
2,110 |
2,115 |
2,110 |
2,110 |
+13.44% |
1,440,000 |
2007/10/25 |
1,889 |
1,889 |
1,825 |
1,860 |
-0.05% |
162,000 |
2007/10/24 |
1,891 |
1,895 |
1,771 |
1,861 |
-3.32% |
336,000 |
2007/10/23 |
1,900 |
1,946 |
1,899 |
1,925 |
+1.69% |
165,500 |
2007/10/22 |
1,899 |
1,900 |
1,871 |
1,893 |
-1.56% |
87,000 |
2007/10/19 |
1,876 |
1,941 |
1,874 |
1,923 |
+1.26% |
268,500 |
2007/10/18 |
1,850 |
1,980 |
1,825 |
1,899 |
+3.88% |
358,000 |
2007/10/17 |
1,800 |
1,839 |
1,795 |
1,828 |
+2.75% |
263,000 |
|