日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/10/12 |
8 |
9 |
6 |
7 |
-22.22% |
3,937,000 |
2007/10/11 |
10 |
10 |
8 |
9 |
-10.00% |
4,034,100 |
2007/10/10 |
11 |
12 |
9 |
10 |
-9.09% |
2,751,100 |
2007/10/9 |
13 |
13 |
11 |
11 |
-26.67% |
5,502,500 |
2007/10/5 |
17 |
18 |
15 |
15 |
-16.67% |
3,385,900 |
2007/10/4 |
20 |
20 |
17 |
18 |
-5.26% |
3,534,400 |
2007/10/3 |
18 |
23 |
17 |
19 |
+11.76% |
14,281,500 |
2007/10/2 |
18 |
19 |
16 |
17 |
-10.53% |
5,723,900 |
2007/10/1 |
23 |
23 |
18 |
19 |
-20.83% |
11,787,400 |
2007/9/28 |
27 |
28 |
21 |
24 |
-7.69% |
10,107,400 |
2007/9/27 |
29 |
32 |
26 |
26 |
-10.34% |
11,638,000 |
2007/9/26 |
39 |
40 |
28 |
29 |
-23.68% |
15,987,600 |
2007/9/25 |
42 |
49 |
37 |
38 |
-15.56% |
10,393,300 |
2007/9/21 |
44 |
54 |
41 |
45 |
+4.65% |
28,646,800 |
2007/9/20 |
36 |
60 |
31 |
43 |
+38.71% |
41,844,200 |
2007/9/19 |
32 |
41 |
26 |
31 |
-81.44% |
36,029,000 |
2007/9/18 |
167 |
167 |
167 |
167 |
-32.39% |
29,100 |
2007/9/14 |
250 |
257 |
238 |
247 |
-1.20% |
460,200 |
2007/9/13 |
265 |
265 |
247 |
250 |
-4.58% |
675,800 |
2007/9/12 |
270 |
277 |
260 |
262 |
-2.24% |
741,300 |
2007/9/11 |
280 |
288 |
266 |
268 |
-4.63% |
888,700 |
2007/9/10 |
270 |
297 |
265 |
281 |
-1.40% |
2,023,200 |
2007/9/7 |
314 |
323 |
283 |
285 |
-14.67% |
4,800,300 |
2007/9/6 |
350 |
357 |
304 |
334 |
-0.30% |
10,129,800 |
2007/9/5 |
295 |
335 |
290 |
335 |
+17.54% |
16,165,400 |
2007/9/4 |
253 |
290 |
252 |
285 |
+13.10% |
3,937,200 |
2007/9/3 |
250 |
255 |
250 |
252 |
+1.20% |
428,500 |
2007/8/31 |
251 |
254 |
247 |
249 |
-1.19% |
429,500 |
2007/8/30 |
252 |
254 |
247 |
252 |
+2.02% |
486,800 |
2007/8/29 |
250 |
258 |
242 |
247 |
-3.14% |
710,900 |
2007/8/28 |
252 |
257 |
252 |
255 |
-1.54% |
445,900 |
2007/8/27 |
280 |
280 |
255 |
259 |
-5.47% |
510,500 |
2007/8/24 |
286 |
288 |
274 |
274 |
-1.44% |
539,100 |
2007/8/23 |
265 |
278 |
265 |
278 |
+6.11% |
538,700 |
2007/8/22 |
260 |
265 |
259 |
262 |
-0.38% |
210,500 |
2007/8/21 |
255 |
263 |
254 |
263 |
+2.73% |
332,100 |
2007/8/20 |
265 |
265 |
253 |
256 |
+1.99% |
555,600 |
2007/8/17 |
255 |
267 |
246 |
251 |
+0.40% |
1,139,900 |
2007/8/16 |
244 |
253 |
241 |
250 |
-0.79% |
513,200 |
2007/8/15 |
257 |
266 |
251 |
252 |
-5.26% |
603,100 |
2007/8/14 |
247 |
272 |
246 |
266 |
+6.83% |
905,700 |
2007/8/13 |
246 |
260 |
236 |
249 |
+5.51% |
1,150,200 |
2007/8/10 |
247 |
256 |
232 |
236 |
-8.17% |
1,224,100 |
2007/8/9 |
260 |
262 |
247 |
257 |
-1.53% |
1,564,500 |
2007/8/8 |
278 |
294 |
246 |
261 |
-6.79% |
3,727,900 |
2007/8/7 |
335 |
335 |
275 |
280 |
-14.11% |
6,718,200 |
2007/8/6 |
290 |
366 |
290 |
326 |
+13.99% |
11,472,200 |
2007/8/3 |
273 |
286 |
271 |
286 |
+6.72% |
404,600 |
2007/8/2 |
268 |
273 |
262 |
268 |
+3.88% |
290,100 |
2007/8/1 |
265 |
277 |
257 |
258 |
-6.18% |
381,800 |
2007/7/31 |
263 |
276 |
262 |
275 |
+5.36% |
591,300 |
2007/7/30 |
262 |
273 |
261 |
261 |
+0.77% |
473,300 |
2007/7/27 |
250 |
292 |
250 |
259 |
+0.00% |
1,363,900 |
2007/7/26 |
267 |
271 |
258 |
259 |
-6.16% |
307,600 |
2007/7/25 |
274 |
281 |
268 |
276 |
-2.13% |
377,900 |
2007/7/24 |
288 |
290 |
281 |
282 |
-2.42% |
307,000 |
2007/7/23 |
305 |
305 |
283 |
289 |
-6.17% |
319,900 |
2007/7/20 |
318 |
318 |
295 |
308 |
-5.52% |
266,100 |
2007/7/19 |
308 |
332 |
292 |
326 |
+5.84% |
385,500 |
2007/7/18 |
317 |
318 |
305 |
308 |
-3.14% |
182,900 |
2007/7/17 |
335 |
335 |
316 |
318 |
-5.64% |
199,900 |
2007/7/13 |
336 |
338 |
333 |
337 |
-0.59% |
119,000 |
2007/7/12 |
340 |
343 |
335 |
339 |
-0.29% |
120,700 |
2007/7/11 |
339 |
341 |
338 |
340 |
+0.29% |
86,600 |
2007/7/10 |
339 |
342 |
338 |
339 |
+0.30% |
71,000 |
2007/7/9 |
345 |
350 |
338 |
338 |
-3.15% |
164,400 |
2007/7/6 |
347 |
355 |
345 |
349 |
+1.16% |
128,300 |
2007/7/5 |
345 |
347 |
343 |
345 |
+0.29% |
72,300 |
2007/7/4 |
340 |
344 |
339 |
344 |
+0.58% |
85,500 |
2007/7/3 |
350 |
351 |
339 |
342 |
-2.56% |
158,300 |
2007/7/2 |
353 |
354 |
346 |
351 |
-1.13% |
112,800 |
2007/6/29 |
360 |
360 |
350 |
355 |
-0.84% |
114,300 |
2007/6/28 |
355 |
359 |
349 |
358 |
+2.58% |
113,900 |
2007/6/27 |
366 |
368 |
344 |
349 |
-4.90% |
202,400 |
2007/6/26 |
370 |
375 |
366 |
367 |
+0.27% |
98,700 |
2007/6/25 |
368 |
371 |
366 |
366 |
-0.81% |
89,300 |
2007/6/22 |
367 |
372 |
365 |
369 |
-0.54% |
77,700 |
2007/6/21 |
370 |
380 |
370 |
371 |
-0.54% |
91,900 |
2007/6/20 |
372 |
375 |
370 |
373 |
-0.53% |
44,600 |
2007/6/19 |
380 |
383 |
375 |
375 |
-1.32% |
84,900 |
2007/6/18 |
380 |
383 |
377 |
380 |
+1.60% |
79,900 |
2007/6/15 |
376 |
377 |
369 |
374 |
+0.81% |
73,600 |
2007/6/14 |
368 |
375 |
368 |
371 |
+1.37% |
96,200 |
2007/6/13 |
359 |
370 |
358 |
366 |
-0.81% |
140,200 |
2007/6/12 |
378 |
378 |
368 |
369 |
-3.66% |
177,400 |
2007/6/11 |
394 |
396 |
382 |
383 |
-3.28% |
159,400 |
2007/6/8 |
398 |
401 |
394 |
396 |
-1.74% |
140,400 |
2007/6/7 |
405 |
408 |
400 |
403 |
-1.71% |
178,400 |
2007/6/6 |
415 |
418 |
408 |
410 |
-2.38% |
197,300 |
2007/6/5 |
413 |
420 |
410 |
420 |
+0.48% |
66,200 |
2007/6/4 |
415 |
424 |
410 |
418 |
+0.24% |
138,000 |
2007/6/1 |
429 |
431 |
410 |
417 |
-3.02% |
254,600 |
2007/5/31 |
410 |
430 |
407 |
430 |
+4.62% |
371,600 |
2007/5/30 |
426 |
427 |
406 |
411 |
-2.14% |
267,600 |
2007/5/29 |
409 |
429 |
404 |
420 |
+3.96% |
274,600 |
2007/5/28 |
408 |
408 |
401 |
404 |
+1.25% |
102,700 |
2007/5/25 |
396 |
400 |
383 |
399 |
+0.25% |
250,400 |
2007/5/24 |
415 |
415 |
395 |
398 |
-5.01% |
216,700 |
2007/5/23 |
404 |
425 |
394 |
419 |
+3.71% |
494,500 |
2007/5/22 |
369 |
413 |
369 |
404 |
+3.86% |
574,600 |
2007/5/21 |
393 |
397 |
381 |
389 |
-3.47% |
212,700 |
2007/5/18 |
406 |
410 |
395 |
403 |
-3.36% |
421,000 |
2007/5/17 |
440 |
440 |
414 |
417 |
-5.44% |
147,500 |
2007/5/16 |
442 |
444 |
434 |
441 |
-0.68% |
128,500 |
2007/5/15 |
452 |
458 |
441 |
444 |
-2.84% |
164,500 |
2007/5/14 |
458 |
464 |
453 |
457 |
-1.51% |
171,300 |
2007/5/11 |
462 |
470 |
458 |
464 |
-1.07% |
137,100 |
2007/5/10 |
479 |
480 |
468 |
469 |
-1.68% |
156,900 |
2007/5/9 |
474 |
480 |
471 |
477 |
-0.21% |
153,100 |
2007/5/8 |
469 |
482 |
468 |
478 |
+2.14% |
194,800 |
2007/5/7 |
468 |
471 |
460 |
468 |
-1.27% |
254,000 |
2007/5/2 |
455 |
476 |
451 |
474 |
+5.10% |
218,100 |
2007/5/1 |
440 |
453 |
438 |
451 |
-0.88% |
130,700 |
2007/4/27 |
449 |
456 |
443 |
455 |
+2.94% |
176,400 |
2007/4/26 |
458 |
460 |
438 |
442 |
-5.56% |
237,900 |
2007/4/25 |
462 |
475 |
458 |
468 |
+2.41% |
193,600 |
2007/4/24 |
464 |
471 |
454 |
457 |
-3.59% |
335,500 |
2007/4/23 |
475 |
485 |
466 |
474 |
-8.85% |
468,800 |
2007/4/20 |
533 |
535 |
518 |
520 |
-2.80% |
135,200 |
2007/4/19 |
523 |
535 |
520 |
535 |
+1.33% |
175,300 |
2007/4/18 |
541 |
542 |
525 |
528 |
-3.47% |
155,400 |
2007/4/17 |
547 |
559 |
539 |
547 |
+1.11% |
148,300 |
2007/4/16 |
560 |
560 |
538 |
541 |
-3.39% |
130,900 |
|