日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/7/25 |
130,300 |
134,000 |
130,300 |
134,000 |
+2.21% |
42 |
2008/7/24 |
130,300 |
132,000 |
130,300 |
131,100 |
+0.08% |
45 |
2008/7/23 |
128,200 |
131,500 |
128,200 |
131,000 |
+2.75% |
107 |
2008/7/22 |
128,000 |
129,000 |
127,000 |
127,500 |
-1.16% |
20 |
2008/7/18 |
128,000 |
130,000 |
128,000 |
129,000 |
+0.00% |
46 |
2008/7/17 |
129,000 |
130,000 |
129,000 |
129,000 |
+0.00% |
39 |
2008/7/16 |
127,000 |
129,000 |
127,000 |
129,000 |
+0.78% |
24 |
2008/7/15 |
126,000 |
128,000 |
126,000 |
128,000 |
+0.79% |
53 |
2008/7/14 |
129,000 |
129,000 |
127,000 |
127,000 |
-1.55% |
9 |
2008/7/11 |
127,000 |
130,000 |
127,000 |
129,000 |
+1.57% |
45 |
2008/7/10 |
126,000 |
127,000 |
125,000 |
127,000 |
-0.78% |
13 |
2008/7/9 |
131,000 |
132,000 |
128,000 |
128,000 |
-1.54% |
18 |
2008/7/8 |
131,000 |
131,000 |
129,000 |
130,000 |
-0.76% |
31 |
2008/7/7 |
128,000 |
131,000 |
128,000 |
131,000 |
+2.34% |
35 |
2008/7/4 |
130,000 |
130,000 |
128,000 |
128,000 |
-1.54% |
35 |
2008/7/3 |
128,000 |
130,000 |
128,000 |
130,000 |
+1.56% |
18 |
2008/7/2 |
127,000 |
129,000 |
127,000 |
128,000 |
+0.00% |
26 |
2008/7/1 |
129,000 |
130,000 |
127,000 |
128,000 |
+0.00% |
21 |
2008/6/30 |
122,000 |
130,000 |
122,000 |
128,000 |
+5.79% |
38 |
2008/6/27 |
116,000 |
122,000 |
116,000 |
121,000 |
+2.54% |
42 |
2008/6/26 |
118,000 |
118,000 |
117,000 |
118,000 |
+0.00% |
21 |
2008/6/25 |
118,000 |
119,000 |
118,000 |
118,000 |
+0.00% |
22 |
2008/6/24 |
118,000 |
120,000 |
117,000 |
118,000 |
-1.67% |
29 |
2008/6/23 |
120,000 |
121,000 |
119,000 |
120,000 |
-1.64% |
50 |
2008/6/20 |
124,000 |
124,000 |
120,000 |
122,000 |
-1.61% |
38 |
2008/6/19 |
123,000 |
124,000 |
122,000 |
124,000 |
-0.80% |
16 |
2008/6/18 |
124,000 |
126,000 |
124,000 |
125,000 |
+2.46% |
19 |
2008/6/17 |
122,000 |
122,000 |
122,000 |
122,000 |
+0.00% |
10 |
2008/6/16 |
126,000 |
126,000 |
121,000 |
122,000 |
-1.61% |
32 |
2008/6/13 |
125,000 |
125,000 |
123,000 |
124,000 |
+0.81% |
11 |
2008/6/12 |
124,000 |
124,000 |
122,000 |
123,000 |
-2.38% |
26 |
2008/6/11 |
128,000 |
128,000 |
126,000 |
126,000 |
-1.56% |
39 |
2008/6/10 |
130,000 |
130,000 |
128,000 |
128,000 |
-1.54% |
33 |
2008/6/9 |
130,000 |
131,000 |
129,000 |
130,000 |
-1.52% |
18 |
2008/6/6 |
133,000 |
133,000 |
132,000 |
132,000 |
+0.00% |
14 |
2008/6/5 |
133,000 |
133,000 |
132,000 |
132,000 |
-0.75% |
43 |
2008/6/4 |
131,000 |
133,000 |
131,000 |
133,000 |
+1.53% |
15 |
2008/6/3 |
135,000 |
135,000 |
131,000 |
131,000 |
-4.38% |
40 |
2008/6/2 |
138,000 |
138,000 |
136,000 |
137,000 |
+0.00% |
25 |
2008/5/30 |
133,000 |
137,000 |
133,000 |
137,000 |
+3.01% |
59 |
2008/5/29 |
129,000 |
133,000 |
129,000 |
133,000 |
+2.31% |
27 |
2008/5/28 |
133,000 |
133,000 |
129,000 |
130,000 |
-2.26% |
114 |
2008/5/27 |
134,000 |
135,000 |
132,000 |
133,000 |
+0.00% |
30 |
2008/5/26 |
135,000 |
136,000 |
133,000 |
133,000 |
-1.48% |
33 |
2008/5/23 |
136,000 |
137,000 |
135,000 |
135,000 |
+0.00% |
21 |
2008/5/22 |
134,000 |
137,000 |
133,000 |
135,000 |
-0.74% |
71 |
2008/5/21 |
138,000 |
138,000 |
135,000 |
136,000 |
-2.86% |
79 |
2008/5/20 |
142,000 |
142,000 |
140,000 |
140,000 |
-0.71% |
33 |
2008/5/19 |
141,000 |
142,000 |
140,000 |
141,000 |
+0.00% |
34 |
2008/5/16 |
142,000 |
146,000 |
140,000 |
141,000 |
-0.70% |
105 |
2008/5/15 |
144,000 |
145,000 |
142,000 |
142,000 |
-2.74% |
89 |
2008/5/14 |
146,000 |
148,000 |
143,000 |
146,000 |
-1.35% |
320 |
2008/5/13 |
143,000 |
148,000 |
140,000 |
148,000 |
+3.50% |
88 |
2008/5/12 |
136,000 |
143,000 |
136,000 |
143,000 |
+6.72% |
49 |
2008/5/9 |
140,000 |
140,000 |
134,000 |
134,000 |
-2.90% |
30 |
2008/5/8 |
135,000 |
141,000 |
135,000 |
138,000 |
+2.99% |
45 |
2008/5/7 |
135,000 |
135,000 |
133,000 |
134,000 |
+0.75% |
24 |
2008/5/2 |
134,000 |
134,000 |
131,000 |
133,000 |
+0.76% |
24 |
2008/5/1 |
132,000 |
136,000 |
130,000 |
132,000 |
+0.76% |
41 |
2008/4/30 |
131,000 |
134,000 |
131,000 |
131,000 |
-0.76% |
27 |
2008/4/28 |
132,000 |
137,000 |
128,000 |
132,000 |
-0.75% |
90 |
2008/4/25 |
136,000 |
136,000 |
131,000 |
133,000 |
-0.75% |
36 |
2008/4/24 |
138,000 |
140,000 |
132,000 |
134,000 |
-2.90% |
97 |
2008/4/23 |
134,000 |
151,000 |
133,000 |
138,000 |
+3.76% |
330 |
2008/4/22 |
131,000 |
133,000 |
130,000 |
133,000 |
+1.53% |
50 |
2008/4/21 |
130,000 |
133,000 |
130,000 |
131,000 |
+0.77% |
54 |
2008/4/18 |
129,000 |
130,000 |
128,000 |
130,000 |
+1.56% |
19 |
2008/4/17 |
127,000 |
129,000 |
127,000 |
128,000 |
+0.79% |
37 |
2008/4/16 |
130,000 |
130,000 |
126,000 |
127,000 |
-1.55% |
17 |
2008/4/15 |
128,000 |
129,000 |
126,000 |
129,000 |
+1.57% |
25 |
2008/4/14 |
128,000 |
129,000 |
124,000 |
127,000 |
-0.78% |
32 |
2008/4/11 |
131,000 |
135,000 |
126,000 |
128,000 |
+3.23% |
252 |
2008/4/10 |
123,000 |
127,000 |
123,000 |
124,000 |
+0.00% |
25 |
2008/4/9 |
126,000 |
126,000 |
124,000 |
124,000 |
-1.59% |
17 |
2008/4/8 |
128,000 |
128,000 |
126,000 |
126,000 |
-2.33% |
8 |
2008/4/7 |
127,000 |
129,000 |
126,000 |
129,000 |
+1.57% |
6 |
2008/4/4 |
126,000 |
128,000 |
124,000 |
127,000 |
+0.00% |
14 |
2008/4/3 |
129,000 |
129,000 |
124,000 |
127,000 |
-1.55% |
30 |
2008/4/2 |
127,000 |
130,000 |
126,000 |
129,000 |
+2.38% |
16 |
2008/4/1 |
127,000 |
128,000 |
125,000 |
126,000 |
-1.56% |
24 |
2008/3/31 |
125,000 |
128,000 |
125,000 |
128,000 |
-0.78% |
10 |
2008/3/28 |
136,000 |
136,000 |
126,000 |
129,000 |
-5.84% |
34 |
2008/3/27 |
127,000 |
137,000 |
127,000 |
137,000 |
+8.73% |
76 |
2008/3/26 |
128,000 |
128,000 |
124,000 |
126,000 |
-4.55% |
9 |
2008/3/25 |
132,000 |
132,000 |
129,000 |
132,000 |
+1.54% |
9 |
2008/3/24 |
129,000 |
130,000 |
128,000 |
130,000 |
+3.17% |
17 |
2008/3/21 |
128,000 |
128,000 |
126,000 |
126,000 |
-1.56% |
11 |
2008/3/19 |
129,000 |
129,000 |
128,000 |
128,000 |
+0.00% |
5 |
2008/3/18 |
132,000 |
132,000 |
128,000 |
128,000 |
+0.79% |
10 |
2008/3/17 |
128,000 |
130,000 |
126,000 |
127,000 |
-2.31% |
11 |
2008/3/14 |
134,000 |
138,000 |
130,000 |
130,000 |
-4.41% |
26 |
2008/3/13 |
134,000 |
137,000 |
134,000 |
136,000 |
+0.00% |
16 |
2008/3/12 |
135,000 |
138,000 |
134,000 |
136,000 |
+1.49% |
33 |
2008/3/11 |
130,000 |
134,000 |
130,000 |
134,000 |
+3.88% |
17 |
2008/3/10 |
126,000 |
135,000 |
126,000 |
129,000 |
+0.00% |
30 |
2008/3/7 |
125,000 |
134,000 |
124,000 |
129,000 |
-2.27% |
45 |
2008/3/6 |
127,000 |
132,000 |
127,000 |
132,000 |
+6.45% |
22 |
2008/3/5 |
131,000 |
131,000 |
124,000 |
124,000 |
-3.12% |
21 |
2008/3/4 |
125,000 |
128,000 |
125,000 |
128,000 |
+2.40% |
4 |
2008/3/3 |
126,000 |
127,000 |
124,000 |
125,000 |
-0.79% |
21 |
2008/2/29 |
130,000 |
130,000 |
126,000 |
126,000 |
-5.97% |
27 |
2008/2/28 |
128,000 |
134,000 |
128,000 |
134,000 |
+5.51% |
28 |
2008/2/26 |
131,000 |
131,000 |
127,000 |
127,000 |
-3.05% |
3 |
2008/2/25 |
130,000 |
131,000 |
130,000 |
131,000 |
+3.15% |
16 |
2008/2/22 |
126,000 |
127,000 |
126,000 |
127,000 |
+0.79% |
2 |
2008/2/21 |
130,000 |
130,000 |
126,000 |
126,000 |
+1.61% |
5 |
2008/2/20 |
128,000 |
129,000 |
124,000 |
124,000 |
-4.62% |
12 |
2008/2/19 |
130,000 |
131,000 |
129,000 |
130,000 |
-0.76% |
17 |
2008/2/18 |
126,000 |
135,000 |
126,000 |
131,000 |
+5.65% |
21 |
2008/2/15 |
121,000 |
126,000 |
121,000 |
124,000 |
+1.64% |
6 |
2008/2/14 |
123,000 |
123,000 |
120,000 |
122,000 |
+0.83% |
41 |
2008/2/13 |
127,000 |
128,000 |
120,000 |
121,000 |
-6.20% |
63 |
2008/2/12 |
130,000 |
130,000 |
128,000 |
129,000 |
-5.15% |
9 |
2008/2/8 |
141,000 |
142,000 |
132,000 |
136,000 |
+0.74% |
59 |
2008/2/7 |
125,000 |
137,000 |
125,000 |
135,000 |
+7.14% |
23 |
2008/2/6 |
127,000 |
128,000 |
125,000 |
126,000 |
-2.33% |
19 |
2008/2/5 |
129,000 |
129,000 |
129,000 |
129,000 |
+0.78% |
1 |
2008/2/4 |
128,000 |
132,000 |
128,000 |
128,000 |
+2.40% |
8 |
2008/2/1 |
128,000 |
134,000 |
125,000 |
125,000 |
-0.79% |
35 |
2008/1/31 |
127,000 |
127,000 |
126,000 |
126,000 |
-0.79% |
3 |
2008/1/30 |
120,000 |
127,000 |
119,000 |
127,000 |
+6.72% |
24 |
2008/1/29 |
116,000 |
120,000 |
116,000 |
119,000 |
+3.48% |
3 |
2008/1/28 |
116,000 |
116,000 |
115,000 |
115,000 |
-2.54% |
7 |
|