日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/7 |
211,000 |
211,000 |
211,000 |
211,000 |
-0.94% |
11 |
2008/3/6 |
213,000 |
213,000 |
211,000 |
213,000 |
+0.47% |
34 |
2008/3/5 |
211,000 |
212,000 |
210,000 |
212,000 |
+0.00% |
58 |
2008/3/4 |
211,000 |
212,000 |
211,000 |
212,000 |
+0.47% |
115 |
2008/3/3 |
212,000 |
212,000 |
210,000 |
211,000 |
-0.47% |
230 |
2008/2/29 |
212,000 |
212,000 |
211,000 |
212,000 |
+0.00% |
165 |
2008/2/28 |
211,000 |
212,000 |
211,000 |
212,000 |
+0.00% |
142 |
2008/2/27 |
211,000 |
213,000 |
210,000 |
212,000 |
+0.47% |
163 |
2008/2/26 |
212,000 |
212,000 |
211,000 |
211,000 |
-0.94% |
343 |
2008/2/25 |
213,000 |
213,000 |
211,000 |
213,000 |
+0.00% |
17 |
2008/2/22 |
210,000 |
213,000 |
210,000 |
213,000 |
+0.47% |
10 |
2008/2/21 |
212,000 |
213,000 |
212,000 |
212,000 |
+0.00% |
42 |
2008/2/20 |
212,000 |
212,000 |
212,000 |
212,000 |
-0.47% |
11 |
2008/2/19 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.00% |
61 |
2008/2/18 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.47% |
118 |
2008/2/15 |
212,000 |
212,000 |
212,000 |
212,000 |
+0.00% |
16 |
2008/2/14 |
212,000 |
213,000 |
212,000 |
212,000 |
+0.00% |
58 |
2008/2/13 |
212,000 |
213,000 |
212,000 |
212,000 |
-0.47% |
140 |
2008/2/12 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.47% |
88 |
2008/2/8 |
214,000 |
214,000 |
212,000 |
212,000 |
+0.00% |
29 |
2008/2/6 |
212,000 |
212,000 |
212,000 |
212,000 |
-0.47% |
9 |
2008/2/5 |
213,000 |
213,000 |
213,000 |
213,000 |
+0.00% |
2 |
2008/2/4 |
213,000 |
213,000 |
213,000 |
213,000 |
+0.00% |
16 |
2008/1/31 |
212,000 |
214,000 |
212,000 |
213,000 |
+0.47% |
42 |
2008/1/30 |
212,000 |
212,000 |
212,000 |
212,000 |
+0.00% |
5 |
2008/1/29 |
212,000 |
212,000 |
212,000 |
212,000 |
-0.47% |
2 |
2008/1/28 |
213,000 |
213,000 |
213,000 |
213,000 |
+0.00% |
41 |
2008/1/25 |
213,000 |
213,000 |
212,000 |
213,000 |
+0.47% |
66 |
2008/1/24 |
212,000 |
214,000 |
212,000 |
212,000 |
+0.00% |
362 |
2008/1/23 |
214,000 |
215,000 |
212,000 |
212,000 |
-1.40% |
43 |
2008/1/22 |
213,000 |
215,000 |
212,000 |
215,000 |
+1.42% |
115 |
2008/1/21 |
212,000 |
213,000 |
212,000 |
212,000 |
-0.47% |
38 |
2008/1/18 |
213,000 |
213,000 |
212,000 |
213,000 |
-0.93% |
26 |
2008/1/17 |
212,000 |
215,000 |
212,000 |
215,000 |
+0.94% |
69 |
2008/1/16 |
213,000 |
215,000 |
212,000 |
213,000 |
-0.93% |
65 |
2008/1/15 |
213,000 |
215,000 |
213,000 |
215,000 |
+1.42% |
179 |
2008/1/11 |
212,000 |
214,000 |
212,000 |
212,000 |
+0.00% |
28 |
2008/1/10 |
212,000 |
213,000 |
212,000 |
212,000 |
+0.00% |
66 |
2008/1/9 |
213,000 |
213,000 |
212,000 |
212,000 |
-0.47% |
57 |
2008/1/8 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.47% |
183 |
2008/1/7 |
212,000 |
212,000 |
212,000 |
212,000 |
+0.00% |
16 |
2008/1/4 |
212,000 |
212,000 |
212,000 |
212,000 |
+0.00% |
42 |
2007/12/28 |
212,000 |
212,000 |
212,000 |
212,000 |
-0.47% |
6 |
2007/12/27 |
212,000 |
214,000 |
211,000 |
213,000 |
+0.00% |
188 |
2007/12/26 |
215,000 |
215,000 |
213,000 |
213,000 |
-0.93% |
83 |
2007/12/25 |
212,000 |
215,000 |
212,000 |
215,000 |
+1.42% |
45 |
2007/12/21 |
212,000 |
212,000 |
212,000 |
212,000 |
+0.00% |
29 |
2007/12/20 |
215,000 |
215,000 |
212,000 |
212,000 |
-1.40% |
21 |
2007/12/19 |
213,000 |
215,000 |
213,000 |
215,000 |
+1.42% |
46 |
2007/12/18 |
213,000 |
213,000 |
212,000 |
212,000 |
+0.00% |
45 |
2007/12/17 |
212,000 |
212,000 |
212,000 |
212,000 |
+0.00% |
292 |
2007/12/14 |
212,000 |
212,000 |
212,000 |
212,000 |
-0.47% |
25 |
2007/12/13 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.47% |
38 |
2007/12/12 |
212,000 |
212,000 |
212,000 |
212,000 |
-0.47% |
137 |
2007/12/11 |
213,000 |
213,000 |
212,000 |
213,000 |
+0.47% |
17 |
2007/12/10 |
212,000 |
213,000 |
212,000 |
212,000 |
+0.00% |
46 |
2007/12/7 |
212,000 |
212,000 |
212,000 |
212,000 |
+0.00% |
21 |
2007/12/6 |
211,000 |
212,000 |
211,000 |
212,000 |
+0.00% |
29 |
2007/12/5 |
212,000 |
212,000 |
212,000 |
212,000 |
+0.00% |
27 |
2007/12/4 |
213,000 |
215,000 |
212,000 |
212,000 |
-0.47% |
358 |
2007/12/3 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.00% |
12 |
2007/11/30 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.00% |
195 |
2007/11/29 |
213,000 |
213,000 |
212,000 |
213,000 |
+0.00% |
52 |
2007/11/28 |
214,000 |
214,000 |
212,000 |
213,000 |
+0.00% |
72 |
2007/11/27 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.47% |
39 |
2007/11/26 |
212,000 |
214,000 |
212,000 |
212,000 |
-0.47% |
244 |
2007/11/22 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.00% |
116 |
2007/11/21 |
212,000 |
213,000 |
212,000 |
213,000 |
+0.47% |
84 |
2007/11/20 |
212,000 |
213,000 |
212,000 |
212,000 |
+0.00% |
123 |
2007/11/19 |
213,000 |
213,000 |
212,000 |
212,000 |
+0.00% |
55 |
2007/11/16 |
212,000 |
213,000 |
212,000 |
212,000 |
-0.93% |
113 |
2007/11/15 |
212,000 |
214,000 |
212,000 |
214,000 |
+0.00% |
239 |
2007/11/14 |
212,000 |
214,000 |
212,000 |
214,000 |
+0.00% |
57 |
2007/11/13 |
212,000 |
214,000 |
212,000 |
214,000 |
+0.47% |
207 |
2007/11/12 |
210,000 |
213,000 |
210,000 |
213,000 |
+1.43% |
179 |
2007/11/9 |
209,000 |
210,000 |
209,000 |
210,000 |
+0.96% |
446 |
2007/11/8 |
207,000 |
211,000 |
207,000 |
208,000 |
-0.95% |
458 |
2007/11/7 |
211,000 |
212,000 |
210,000 |
210,000 |
-0.47% |
799 |
2007/11/6 |
213,000 |
214,000 |
210,000 |
211,000 |
-1.86% |
623 |
2007/11/5 |
214,000 |
215,000 |
214,000 |
215,000 |
+0.47% |
874 |
2007/11/2 |
214,000 |
215,000 |
214,000 |
214,000 |
+0.00% |
651 |
2007/11/1 |
214,000 |
215,000 |
214,000 |
214,000 |
-0.47% |
692 |
2007/10/31 |
214,000 |
215,000 |
214,000 |
215,000 |
+0.47% |
9,121 |
2007/10/30 |
214,000 |
215,000 |
214,000 |
214,000 |
+0.00% |
1,375 |
2007/10/29 |
214,000 |
215,000 |
214,000 |
214,000 |
+0.00% |
1,192 |
2007/10/26 |
214,000 |
215,000 |
214,000 |
214,000 |
+0.47% |
2,251 |
2007/10/25 |
214,000 |
214,000 |
213,000 |
213,000 |
-0.47% |
593 |
2007/10/24 |
213,000 |
214,000 |
213,000 |
214,000 |
+0.00% |
11,434 |
2007/10/23 |
214,000 |
214,000 |
213,000 |
214,000 |
+0.47% |
1,937 |
2007/10/22 |
213,000 |
214,000 |
213,000 |
213,000 |
-0.47% |
1,734 |
2007/10/19 |
213,000 |
214,000 |
213,000 |
214,000 |
+0.47% |
1,919 |
2007/10/18 |
213,000 |
214,000 |
213,000 |
213,000 |
+0.00% |
1,435 |
2007/10/17 |
213,000 |
214,000 |
213,000 |
213,000 |
+0.00% |
1,727 |
2007/10/16 |
213,000 |
214,000 |
213,000 |
213,000 |
+0.00% |
3,748 |
2007/10/15 |
213,000 |
214,000 |
213,000 |
213,000 |
+0.00% |
4,315 |
2007/10/12 |
213,000 |
214,000 |
213,000 |
213,000 |
+0.00% |
6,882 |
2007/10/11 |
213,000 |
214,000 |
213,000 |
213,000 |
+1.43% |
29,492 |
2007/10/10 |
210,000 |
210,000 |
210,000 |
210,000 |
+16.67% |
3,434 |
2007/10/9 |
180,000 |
180,000 |
180,000 |
180,000 |
+20.00% |
176 |
2007/10/5 |
140,000 |
150,000 |
138,000 |
150,000 |
+15.38% |
9,270 |
2007/10/4 |
116,000 |
130,000 |
114,000 |
130,000 |
+12.07% |
3,318 |
2007/10/3 |
104,000 |
116,000 |
104,000 |
116,000 |
+12.62% |
3,066 |
2007/10/2 |
107,000 |
107,000 |
103,000 |
103,000 |
-1.90% |
1,078 |
2007/10/1 |
105,000 |
108,000 |
101,000 |
105,000 |
-5.41% |
2,296 |
2007/9/28 |
106,000 |
112,000 |
104,000 |
111,000 |
+6.73% |
2,910 |
2007/9/27 |
98,300 |
104,000 |
95,800 |
104,000 |
+11.47% |
3,053 |
2007/9/26 |
84,800 |
93,300 |
84,000 |
93,300 |
+11.87% |
1,196 |
2007/9/25 |
84,900 |
86,000 |
82,900 |
83,400 |
-0.95% |
1,037 |
2007/9/21 |
83,500 |
84,600 |
82,400 |
84,200 |
-0.36% |
960 |
2007/9/20 |
79,800 |
84,500 |
79,800 |
84,500 |
+7.23% |
948 |
2007/9/19 |
78,800 |
80,700 |
78,000 |
78,800 |
+3.96% |
771 |
2007/9/18 |
78,800 |
78,800 |
75,100 |
75,800 |
-2.57% |
837 |
2007/9/14 |
76,900 |
77,900 |
73,100 |
77,800 |
-0.13% |
757 |
2007/9/13 |
76,500 |
78,100 |
75,800 |
77,900 |
-0.89% |
1,056 |
2007/9/12 |
76,000 |
79,800 |
75,500 |
78,600 |
+6.65% |
1,565 |
2007/9/11 |
77,600 |
77,700 |
70,300 |
73,700 |
-7.41% |
1,915 |
2007/9/10 |
81,400 |
81,500 |
79,000 |
79,600 |
-6.79% |
1,288 |
2007/9/7 |
83,600 |
88,600 |
82,200 |
85,400 |
-0.23% |
983 |
2007/9/6 |
89,500 |
90,200 |
83,600 |
85,600 |
-7.46% |
1,761 |
2007/9/5 |
94,000 |
94,500 |
91,100 |
92,500 |
-1.91% |
397 |
2007/9/4 |
93,000 |
94,300 |
92,000 |
94,300 |
+1.95% |
298 |
2007/9/3 |
92,300 |
92,500 |
91,300 |
92,500 |
+0.76% |
404 |
2007/8/31 |
91,000 |
92,700 |
90,500 |
91,800 |
+0.88% |
656 |
|