日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/25 |
1,050 |
1,078 |
1,003 |
1,007 |
-5.27% |
16,896,000 |
2008/3/24 |
1,084 |
1,088 |
1,063 |
1,063 |
-5.43% |
6,461,000 |
2008/3/21 |
1,094 |
1,125 |
1,094 |
1,124 |
+3.02% |
3,633,000 |
2008/3/19 |
1,132 |
1,134 |
1,070 |
1,091 |
+1.11% |
6,893,000 |
2008/3/18 |
1,011 |
1,083 |
1,003 |
1,079 |
+6.62% |
7,616,000 |
2008/3/17 |
1,035 |
1,036 |
984 |
1,012 |
-4.17% |
7,480,000 |
2008/3/14 |
1,076 |
1,080 |
1,041 |
1,056 |
-1.40% |
9,996,000 |
2008/3/13 |
1,085 |
1,098 |
1,057 |
1,071 |
-5.39% |
4,676,000 |
2008/3/12 |
1,151 |
1,161 |
1,124 |
1,132 |
+2.82% |
7,134,000 |
2008/3/11 |
1,101 |
1,114 |
1,076 |
1,101 |
-1.52% |
6,342,000 |
2008/3/10 |
1,123 |
1,132 |
1,094 |
1,118 |
+4.00% |
10,587,000 |
2008/3/7 |
1,066 |
1,099 |
1,058 |
1,075 |
-0.28% |
7,758,000 |
2008/3/6 |
1,036 |
1,094 |
1,036 |
1,078 |
+4.15% |
5,421,000 |
2008/3/5 |
1,053 |
1,079 |
1,030 |
1,035 |
-1.43% |
6,882,000 |
2008/3/4 |
1,050 |
1,066 |
1,036 |
1,050 |
-0.94% |
6,079,000 |
2008/3/3 |
1,057 |
1,079 |
1,044 |
1,060 |
-5.10% |
5,443,000 |
2008/2/29 |
1,081 |
1,125 |
1,079 |
1,117 |
+0.45% |
6,543,000 |
2008/2/28 |
1,128 |
1,128 |
1,100 |
1,112 |
-2.20% |
4,377,000 |
2008/2/27 |
1,139 |
1,150 |
1,118 |
1,137 |
+3.46% |
6,495,000 |
2008/2/26 |
1,111 |
1,136 |
1,098 |
1,099 |
-0.72% |
7,619,000 |
2008/2/25 |
1,105 |
1,135 |
1,093 |
1,107 |
+10.15% |
9,185,000 |
2008/2/22 |
984 |
1,034 |
984 |
1,005 |
+0.10% |
5,523,000 |
2008/2/21 |
1,002 |
1,041 |
1,002 |
1,004 |
+2.45% |
5,319,000 |
2008/2/20 |
985 |
1,002 |
974 |
980 |
-1.51% |
6,804,000 |
2008/2/19 |
1,024 |
1,036 |
991 |
995 |
-2.64% |
9,508,000 |
2008/2/18 |
1,048 |
1,061 |
1,017 |
1,022 |
-4.31% |
4,801,000 |
2008/2/15 |
1,050 |
1,069 |
1,033 |
1,068 |
+1.33% |
3,720,000 |
2008/2/14 |
1,051 |
1,069 |
1,033 |
1,054 |
+2.93% |
5,161,000 |
2008/2/13 |
1,081 |
1,091 |
1,022 |
1,024 |
-0.68% |
5,915,000 |
2008/2/12 |
1,041 |
1,052 |
1,022 |
1,031 |
-6.36% |
8,641,000 |
2008/2/8 |
1,092 |
1,131 |
1,085 |
1,101 |
+0.82% |
5,543,000 |
2008/2/7 |
1,073 |
1,093 |
1,064 |
1,092 |
+1.87% |
6,923,000 |
2008/2/6 |
1,090 |
1,097 |
1,066 |
1,072 |
-6.29% |
6,851,000 |
2008/2/5 |
1,130 |
1,155 |
1,128 |
1,144 |
-0.52% |
7,612,000 |
2008/2/4 |
1,130 |
1,158 |
1,120 |
1,150 |
+4.17% |
6,933,000 |
2008/2/1 |
1,080 |
1,108 |
1,078 |
1,104 |
+0.36% |
6,841,000 |
2008/1/31 |
1,063 |
1,106 |
997 |
1,100 |
-0.54% |
10,670,000 |
2008/1/30 |
1,105 |
1,135 |
1,087 |
1,106 |
+0.09% |
5,685,000 |
2008/1/29 |
1,091 |
1,114 |
1,081 |
1,105 |
+2.22% |
6,194,000 |
2008/1/28 |
1,089 |
1,106 |
1,072 |
1,081 |
-2.52% |
6,644,000 |
2008/1/25 |
1,068 |
1,110 |
1,064 |
1,109 |
+5.82% |
8,063,000 |
2008/1/24 |
972 |
1,050 |
972 |
1,048 |
+9.28% |
11,513,000 |
2008/1/23 |
950 |
966 |
940 |
959 |
+3.68% |
7,305,000 |
2008/1/22 |
943 |
962 |
921 |
925 |
-7.78% |
6,243,000 |
2008/1/21 |
1,024 |
1,039 |
995 |
1,003 |
-5.29% |
4,368,000 |
2008/1/18 |
1,046 |
1,062 |
1,027 |
1,059 |
-2.49% |
6,752,000 |
2008/1/17 |
1,053 |
1,095 |
1,044 |
1,086 |
+6.58% |
7,125,000 |
2008/1/16 |
1,000 |
1,044 |
989 |
1,019 |
-0.78% |
7,822,000 |
2008/1/15 |
1,068 |
1,068 |
1,026 |
1,027 |
-3.84% |
8,711,000 |
2008/1/11 |
1,064 |
1,082 |
1,057 |
1,068 |
+2.30% |
9,724,000 |
2008/1/10 |
1,050 |
1,053 |
1,031 |
1,044 |
-0.48% |
4,104,000 |
2008/1/9 |
1,004 |
1,051 |
1,001 |
1,049 |
+3.15% |
4,423,000 |
2008/1/8 |
1,034 |
1,035 |
1,008 |
1,017 |
-1.64% |
4,950,000 |
2008/1/7 |
1,006 |
1,045 |
1,006 |
1,034 |
+0.68% |
5,457,000 |
2008/1/4 |
1,088 |
1,088 |
1,024 |
1,027 |
-5.61% |
4,852,000 |
2007/12/28 |
1,103 |
1,111 |
1,080 |
1,088 |
-2.77% |
3,109,000 |
2007/12/27 |
1,100 |
1,121 |
1,098 |
1,119 |
+0.72% |
3,290,000 |
2007/12/26 |
1,115 |
1,125 |
1,100 |
1,111 |
+0.45% |
1,788,000 |
2007/12/25 |
1,124 |
1,134 |
1,092 |
1,106 |
+1.10% |
3,681,000 |
2007/12/21 |
1,100 |
1,113 |
1,077 |
1,094 |
-3.44% |
6,842,000 |
2007/12/20 |
1,110 |
1,142 |
1,106 |
1,133 |
+3.47% |
7,333,000 |
2007/12/19 |
1,110 |
1,118 |
1,093 |
1,095 |
-1.97% |
4,479,000 |
2007/12/18 |
1,109 |
1,119 |
1,091 |
1,117 |
-1.06% |
6,820,000 |
2007/12/17 |
1,150 |
1,165 |
1,127 |
1,129 |
-1.05% |
6,357,000 |
2007/12/14 |
1,089 |
1,146 |
1,089 |
1,141 |
-0.70% |
14,244,000 |
2007/12/13 |
1,189 |
1,189 |
1,145 |
1,149 |
-4.01% |
10,428,000 |
2007/12/12 |
1,202 |
1,205 |
1,191 |
1,197 |
-4.09% |
7,795,000 |
2007/12/11 |
1,266 |
1,274 |
1,240 |
1,248 |
-1.96% |
5,397,000 |
2007/12/10 |
1,276 |
1,283 |
1,264 |
1,273 |
+0.39% |
4,436,000 |
2007/12/7 |
1,290 |
1,292 |
1,261 |
1,268 |
+0.16% |
5,461,000 |
2007/12/6 |
1,248 |
1,290 |
1,239 |
1,266 |
+3.77% |
9,427,000 |
2007/12/5 |
1,184 |
1,225 |
1,169 |
1,220 |
+1.50% |
8,894,000 |
2007/12/4 |
1,200 |
1,204 |
1,182 |
1,202 |
+0.17% |
7,749,000 |
2007/12/3 |
1,216 |
1,253 |
1,180 |
1,200 |
-0.41% |
12,419,000 |
2007/11/30 |
1,240 |
1,245 |
1,183 |
1,205 |
-3.45% |
13,557,000 |
2007/11/29 |
1,240 |
1,274 |
1,240 |
1,248 |
+2.30% |
7,463,000 |
2007/11/28 |
1,175 |
1,245 |
1,169 |
1,220 |
+2.09% |
10,476,000 |
2007/11/27 |
1,168 |
1,232 |
1,160 |
1,195 |
+4.09% |
10,891,000 |
2007/11/26 |
1,098 |
1,169 |
1,093 |
1,148 |
+2.68% |
7,531,000 |
2007/11/22 |
1,167 |
1,180 |
1,101 |
1,118 |
-7.30% |
10,204,000 |
2007/11/21 |
1,204 |
1,245 |
1,180 |
1,206 |
-3.05% |
12,179,000 |
2007/11/20 |
1,215 |
1,245 |
1,194 |
1,244 |
+0.73% |
4,352,000 |
2007/11/19 |
1,235 |
1,245 |
1,231 |
1,235 |
-0.48% |
3,868,000 |
2007/11/16 |
1,200 |
1,247 |
1,200 |
1,241 |
-0.24% |
5,185,000 |
2007/11/15 |
1,239 |
1,269 |
1,236 |
1,244 |
+0.40% |
4,239,000 |
2007/11/14 |
1,210 |
1,239 |
1,208 |
1,239 |
+3.68% |
3,875,000 |
2007/11/13 |
1,190 |
1,215 |
1,174 |
1,195 |
+1.53% |
4,189,000 |
2007/11/12 |
1,180 |
1,190 |
1,172 |
1,177 |
-3.52% |
6,410,000 |
2007/11/9 |
1,241 |
1,242 |
1,198 |
1,220 |
-1.93% |
5,955,000 |
2007/11/8 |
1,250 |
1,261 |
1,224 |
1,244 |
-2.20% |
4,834,000 |
2007/11/7 |
1,282 |
1,290 |
1,266 |
1,272 |
-0.16% |
3,648,000 |
2007/11/6 |
1,256 |
1,283 |
1,256 |
1,274 |
-0.16% |
2,984,000 |
2007/11/5 |
1,266 |
1,288 |
1,262 |
1,276 |
-0.78% |
3,687,000 |
2007/11/2 |
1,300 |
1,310 |
1,282 |
1,286 |
-3.81% |
3,772,000 |
2007/11/1 |
1,332 |
1,345 |
1,328 |
1,337 |
+1.91% |
2,819,000 |
2007/10/31 |
1,286 |
1,325 |
1,278 |
1,312 |
+1.55% |
3,534,000 |
2007/10/30 |
1,283 |
1,301 |
1,264 |
1,292 |
-0.08% |
6,457,000 |
2007/10/29 |
1,281 |
1,314 |
1,280 |
1,293 |
+1.41% |
4,592,000 |
2007/10/26 |
1,269 |
1,278 |
1,261 |
1,275 |
+0.55% |
4,002,000 |
2007/10/25 |
1,255 |
1,272 |
1,245 |
1,268 |
-1.09% |
5,142,000 |
2007/10/24 |
1,311 |
1,326 |
1,273 |
1,282 |
-2.14% |
4,275,000 |
2007/10/23 |
1,301 |
1,335 |
1,297 |
1,310 |
+1.24% |
2,676,000 |
2007/10/22 |
1,257 |
1,299 |
1,255 |
1,294 |
-0.23% |
3,474,000 |
2007/10/19 |
1,302 |
1,311 |
1,276 |
1,297 |
-2.63% |
3,745,000 |
2007/10/18 |
1,350 |
1,354 |
1,317 |
1,332 |
-1.77% |
4,086,000 |
2007/10/17 |
1,407 |
1,407 |
1,352 |
1,356 |
-3.42% |
4,664,000 |
2007/10/16 |
1,415 |
1,430 |
1,396 |
1,404 |
-2.70% |
4,284,000 |
2007/10/15 |
1,451 |
1,457 |
1,432 |
1,443 |
+2.20% |
3,843,000 |
2007/10/12 |
1,430 |
1,444 |
1,407 |
1,412 |
-1.26% |
4,143,000 |
2007/10/11 |
1,400 |
1,452 |
1,398 |
1,430 |
+2.00% |
6,120,000 |
2007/10/10 |
1,409 |
1,423 |
1,397 |
1,402 |
+0.14% |
3,807,000 |
2007/10/9 |
1,412 |
1,430 |
1,399 |
1,400 |
-1.69% |
3,973,000 |
2007/10/5 |
1,410 |
1,434 |
1,406 |
1,424 |
+0.99% |
2,538,000 |
2007/10/4 |
1,392 |
1,434 |
1,392 |
1,410 |
-1.54% |
4,730,000 |
2007/10/3 |
1,395 |
1,434 |
1,390 |
1,432 |
+3.99% |
5,131,000 |
2007/10/2 |
1,359 |
1,393 |
1,356 |
1,377 |
+1.92% |
3,967,000 |
2007/10/1 |
1,365 |
1,382 |
1,329 |
1,351 |
+0.15% |
2,880,000 |
2007/9/28 |
1,381 |
1,386 |
1,336 |
1,349 |
-3.30% |
6,517,000 |
2007/9/27 |
1,327 |
1,421 |
1,325 |
1,395 |
+6.49% |
9,503,000 |
2007/9/26 |
1,297 |
1,321 |
1,284 |
1,310 |
+4.22% |
7,488,000 |
2007/9/25 |
1,220 |
1,257 |
1,220 |
1,257 |
+2.95% |
6,301,000 |
2007/9/21 |
1,233 |
1,244 |
1,206 |
1,221 |
-1.61% |
4,670,000 |
2007/9/20 |
1,200 |
1,241 |
1,191 |
1,241 |
+5.62% |
10,267,000 |
|