日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/6/27 |
2 |
4 |
2 |
3 |
+0.00% |
743,100 |
2008/6/26 |
3 |
4 |
2 |
3 |
+0.00% |
1,068,300 |
2008/6/25 |
4 |
5 |
3 |
3 |
-25.00% |
1,145,200 |
2008/6/24 |
4 |
6 |
4 |
4 |
+0.00% |
2,083,300 |
2008/6/23 |
5 |
6 |
3 |
4 |
-20.00% |
3,312,300 |
2008/6/20 |
8 |
8 |
5 |
5 |
-44.44% |
1,882,500 |
2008/6/19 |
9 |
10 |
7 |
9 |
-18.18% |
1,697,700 |
2008/6/18 |
11 |
14 |
9 |
11 |
-8.33% |
2,894,900 |
2008/6/17 |
10 |
12 |
9 |
12 |
+0.00% |
1,632,100 |
2008/6/16 |
12 |
13 |
10 |
12 |
-7.69% |
1,148,500 |
2008/6/13 |
16 |
16 |
13 |
13 |
-18.75% |
1,024,500 |
2008/6/12 |
16 |
17 |
13 |
16 |
-11.11% |
2,332,300 |
2008/6/11 |
20 |
21 |
16 |
18 |
-18.18% |
2,006,900 |
2008/6/10 |
31 |
31 |
19 |
22 |
-24.14% |
3,728,100 |
2008/6/9 |
22 |
31 |
20 |
29 |
+26.09% |
5,741,600 |
2008/6/6 |
26 |
27 |
22 |
23 |
-4.17% |
1,797,700 |
2008/6/5 |
28 |
29 |
21 |
24 |
-20.00% |
3,490,700 |
2008/6/4 |
35 |
36 |
29 |
30 |
-18.92% |
2,100,900 |
2008/6/3 |
39 |
42 |
34 |
37 |
+0.00% |
2,997,800 |
2008/6/2 |
36 |
47 |
35 |
37 |
+5.71% |
6,314,800 |
2008/5/30 |
35 |
44 |
33 |
35 |
-12.50% |
4,061,000 |
2008/5/29 |
48 |
50 |
33 |
40 |
-72.03% |
8,145,900 |
2008/5/28 |
143 |
143 |
143 |
143 |
-52.81% |
1,700 |
2008/5/26 |
307 |
308 |
302 |
303 |
-1.30% |
4,900 |
2008/5/23 |
305 |
307 |
302 |
307 |
+0.66% |
3,500 |
2008/5/22 |
309 |
309 |
300 |
305 |
-1.29% |
12,600 |
2008/5/21 |
308 |
324 |
308 |
309 |
+0.32% |
4,400 |
2008/5/20 |
303 |
311 |
303 |
308 |
+1.99% |
7,600 |
2008/5/19 |
303 |
303 |
301 |
302 |
+0.00% |
4,300 |
2008/5/16 |
304 |
306 |
302 |
302 |
-0.66% |
3,000 |
2008/5/15 |
306 |
308 |
302 |
304 |
-0.98% |
3,600 |
2008/5/14 |
305 |
307 |
304 |
307 |
+0.33% |
2,600 |
2008/5/13 |
307 |
311 |
306 |
306 |
+0.00% |
1,500 |
2008/5/12 |
314 |
315 |
305 |
306 |
-1.92% |
1,300 |
2008/5/9 |
310 |
312 |
305 |
312 |
+1.63% |
3,600 |
2008/5/8 |
308 |
309 |
306 |
307 |
+0.00% |
1,900 |
2008/5/7 |
309 |
311 |
305 |
307 |
+0.66% |
2,900 |
2008/5/2 |
306 |
315 |
304 |
305 |
-0.65% |
2,400 |
2008/5/1 |
305 |
307 |
305 |
307 |
-0.32% |
800 |
2008/4/30 |
307 |
310 |
305 |
308 |
+0.00% |
2,500 |
2008/4/28 |
310 |
310 |
308 |
308 |
-0.65% |
3,000 |
2008/4/25 |
306 |
310 |
303 |
310 |
+1.31% |
3,100 |
2008/4/24 |
310 |
310 |
306 |
306 |
-1.29% |
3,000 |
2008/4/23 |
308 |
310 |
308 |
310 |
+0.32% |
900 |
2008/4/22 |
305 |
309 |
302 |
309 |
+1.31% |
1,500 |
2008/4/21 |
305 |
314 |
304 |
305 |
+0.66% |
9,100 |
2008/4/18 |
306 |
306 |
303 |
303 |
-0.66% |
1,500 |
2008/4/17 |
305 |
308 |
305 |
305 |
-0.97% |
1,200 |
2008/4/16 |
303 |
308 |
303 |
308 |
+2.33% |
1,700 |
2008/4/15 |
305 |
305 |
301 |
301 |
-1.31% |
2,000 |
2008/4/14 |
310 |
310 |
303 |
305 |
+0.99% |
2,100 |
2008/4/11 |
301 |
309 |
300 |
302 |
+0.67% |
2,300 |
2008/4/10 |
308 |
308 |
300 |
300 |
-4.76% |
6,600 |
2008/4/9 |
315 |
320 |
315 |
315 |
-1.25% |
2,600 |
2008/4/8 |
315 |
319 |
315 |
319 |
+1.27% |
2,400 |
2008/4/7 |
320 |
320 |
315 |
315 |
-1.87% |
1,300 |
2008/4/4 |
321 |
321 |
321 |
321 |
+0.31% |
100 |
2008/4/3 |
315 |
324 |
315 |
320 |
-1.23% |
1,200 |
2008/4/2 |
312 |
324 |
312 |
324 |
+3.18% |
2,100 |
2008/4/1 |
334 |
334 |
311 |
314 |
-5.99% |
4,400 |
2008/3/31 |
335 |
335 |
334 |
334 |
-1.76% |
2,100 |
2008/3/28 |
340 |
340 |
331 |
340 |
+0.00% |
1,400 |
2008/3/27 |
335 |
340 |
334 |
340 |
+3.03% |
1,900 |
2008/3/26 |
327 |
330 |
323 |
330 |
-6.78% |
7,000 |
2008/3/25 |
350 |
354 |
350 |
354 |
+1.43% |
5,800 |
2008/3/24 |
346 |
350 |
344 |
349 |
+1.16% |
5,800 |
2008/3/21 |
341 |
358 |
341 |
345 |
+1.17% |
7,100 |
2008/3/19 |
347 |
347 |
341 |
341 |
-0.29% |
900 |
2008/3/18 |
341 |
342 |
341 |
342 |
+0.00% |
1,200 |
2008/3/17 |
345 |
346 |
341 |
342 |
-0.87% |
4,200 |
2008/3/14 |
345 |
347 |
345 |
345 |
+0.00% |
2,800 |
2008/3/13 |
348 |
350 |
345 |
345 |
-0.86% |
4,400 |
2008/3/12 |
345 |
350 |
345 |
348 |
+1.16% |
2,400 |
2008/3/11 |
345 |
349 |
344 |
344 |
-0.29% |
900 |
2008/3/10 |
345 |
345 |
345 |
345 |
-1.71% |
800 |
2008/3/7 |
351 |
351 |
350 |
351 |
-0.28% |
1,800 |
2008/3/6 |
350 |
352 |
350 |
352 |
-0.56% |
300 |
2008/3/5 |
351 |
355 |
350 |
354 |
+0.57% |
2,600 |
2008/3/4 |
355 |
355 |
350 |
352 |
-0.85% |
1,400 |
2008/3/3 |
352 |
355 |
345 |
355 |
+1.43% |
5,500 |
2008/2/29 |
355 |
355 |
347 |
350 |
-1.41% |
1,700 |
2008/2/28 |
356 |
356 |
355 |
355 |
+0.00% |
1,800 |
2008/2/27 |
349 |
355 |
349 |
355 |
+2.90% |
800 |
2008/2/26 |
347 |
352 |
345 |
345 |
-0.86% |
1,600 |
2008/2/25 |
353 |
353 |
340 |
348 |
-0.85% |
3,000 |
2008/2/22 |
351 |
351 |
349 |
351 |
+0.00% |
2,100 |
2008/2/21 |
350 |
351 |
349 |
351 |
+0.29% |
3,400 |
2008/2/20 |
348 |
355 |
348 |
350 |
+1.16% |
7,600 |
2008/2/19 |
347 |
350 |
346 |
346 |
-0.86% |
2,300 |
2008/2/18 |
349 |
349 |
346 |
349 |
+1.16% |
4,300 |
2008/2/15 |
345 |
348 |
345 |
345 |
-0.86% |
600 |
2008/2/14 |
345 |
348 |
345 |
348 |
+0.87% |
2,300 |
2008/2/13 |
345 |
348 |
345 |
345 |
+0.00% |
1,000 |
2008/2/12 |
340 |
350 |
340 |
345 |
+0.00% |
1,800 |
2008/2/8 |
342 |
345 |
340 |
345 |
+1.47% |
1,700 |
2008/2/7 |
337 |
343 |
337 |
340 |
+0.00% |
4,500 |
2008/2/6 |
338 |
343 |
338 |
340 |
-2.30% |
5,300 |
2008/2/5 |
348 |
350 |
348 |
348 |
+0.00% |
1,600 |
2008/2/4 |
349 |
350 |
348 |
348 |
-0.57% |
2,100 |
2008/2/1 |
349 |
350 |
343 |
350 |
+1.74% |
2,700 |
2008/1/31 |
343 |
350 |
340 |
344 |
+0.58% |
6,900 |
2008/1/30 |
345 |
345 |
339 |
342 |
-1.44% |
2,400 |
2008/1/29 |
341 |
347 |
340 |
347 |
+2.06% |
2,400 |
2008/1/28 |
340 |
348 |
340 |
340 |
-2.30% |
4,500 |
2008/1/25 |
348 |
348 |
340 |
348 |
+0.00% |
4,700 |
2008/1/24 |
338 |
348 |
337 |
348 |
+3.57% |
2,800 |
2008/1/23 |
348 |
348 |
326 |
336 |
-4.00% |
8,900 |
2008/1/22 |
331 |
350 |
326 |
350 |
+4.79% |
7,700 |
2008/1/21 |
340 |
351 |
332 |
334 |
+0.00% |
10,700 |
2008/1/18 |
334 |
336 |
334 |
334 |
+0.00% |
3,700 |
2008/1/17 |
335 |
340 |
330 |
334 |
-1.76% |
5,800 |
2008/1/16 |
340 |
340 |
335 |
340 |
-2.02% |
8,300 |
2008/1/15 |
350 |
352 |
347 |
347 |
-0.29% |
3,300 |
2008/1/11 |
348 |
352 |
348 |
348 |
-0.57% |
4,000 |
2008/1/10 |
351 |
355 |
350 |
350 |
+0.00% |
1,600 |
2008/1/9 |
349 |
350 |
349 |
350 |
+0.29% |
6,200 |
2008/1/8 |
350 |
350 |
349 |
349 |
-1.41% |
8,100 |
2008/1/7 |
355 |
355 |
350 |
354 |
+1.14% |
3,000 |
2008/1/4 |
359 |
359 |
350 |
350 |
-2.51% |
3,600 |
2007/12/28 |
351 |
359 |
351 |
359 |
+2.57% |
1,000 |
2007/12/27 |
359 |
360 |
350 |
350 |
-1.13% |
2,800 |
2007/12/26 |
359 |
360 |
354 |
354 |
-1.67% |
900 |
2007/12/25 |
356 |
360 |
356 |
360 |
+1.12% |
5,200 |
|