日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/24 |
78 |
80 |
67 |
67 |
-8.22% |
20,498 |
2008/10/23 |
74 |
102 |
70 |
73 |
-3.95% |
62,476 |
2008/10/22 |
88 |
89 |
75 |
76 |
-14.61% |
7,878 |
2008/10/21 |
81 |
91 |
80 |
89 |
+5.95% |
17,139 |
2008/10/20 |
79 |
92 |
70 |
84 |
-9.68% |
40,409 |
2008/10/17 |
104 |
129 |
92 |
93 |
-6.06% |
80,140 |
2008/10/16 |
71 |
99 |
69 |
99 |
+43.48% |
46,688 |
2008/10/15 |
74 |
80 |
68 |
69 |
-17.86% |
21,814 |
2008/10/14 |
83 |
92 |
75 |
84 |
-9.68% |
71,568 |
2008/10/10 |
93 |
93 |
93 |
93 |
-34.97% |
4,048 |
2008/10/9 |
225 |
230 |
143 |
143 |
-35.87% |
66,054 |
2008/10/8 |
223 |
223 |
223 |
223 |
+28.90% |
6,923 |
2008/10/7 |
143 |
173 |
133 |
173 |
+40.65% |
88,194 |
2008/10/6 |
98 |
123 |
97 |
123 |
+32.26% |
87,948 |
2008/10/3 |
115 |
129 |
90 |
93 |
-22.50% |
43,912 |
2008/10/2 |
132 |
150 |
103 |
120 |
-5.51% |
47,179 |
2008/10/1 |
160 |
175 |
113 |
127 |
-88.56% |
166,946 |
2008/9/29 |
1,110 |
1,110 |
1,110 |
1,110 |
-15.27% |
551 |
2008/9/26 |
1,305 |
1,440 |
1,230 |
1,310 |
+0.38% |
7,319 |
2008/9/25 |
1,305 |
1,440 |
1,305 |
1,305 |
-18.69% |
9,989 |
2008/9/24 |
1,605 |
1,605 |
1,605 |
1,605 |
-19.95% |
547 |
2008/9/22 |
2,005 |
2,005 |
2,005 |
2,005 |
-16.63% |
486 |
2008/9/19 |
2,490 |
2,550 |
2,300 |
2,405 |
-4.37% |
3,749 |
2008/9/18 |
2,550 |
2,620 |
2,460 |
2,515 |
-6.85% |
2,630 |
2008/9/17 |
2,660 |
2,700 |
2,410 |
2,700 |
+17.39% |
8,050 |
2008/9/16 |
2,220 |
2,740 |
2,220 |
2,300 |
-12.21% |
13,294 |
2008/9/12 |
2,620 |
2,620 |
2,620 |
2,620 |
+18.02% |
5,675 |
2008/9/11 |
2,220 |
2,220 |
2,220 |
2,220 |
+15.69% |
1,090 |
2008/9/10 |
1,859 |
1,919 |
1,789 |
1,919 |
+18.53% |
7,897 |
2008/9/9 |
1,620 |
1,660 |
1,260 |
1,619 |
+10.89% |
11,248 |
2008/9/8 |
1,100 |
1,460 |
1,100 |
1,460 |
+15.87% |
22,749 |
2008/9/5 |
1,260 |
1,260 |
1,260 |
1,260 |
-13.70% |
1,254 |
2008/9/4 |
1,460 |
1,460 |
1,460 |
1,460 |
-17.05% |
995 |
2008/9/3 |
1,760 |
1,760 |
1,760 |
1,760 |
-18.52% |
586 |
2008/9/2 |
2,160 |
2,160 |
2,160 |
2,160 |
-15.62% |
278 |
2008/9/1 |
2,560 |
2,560 |
2,560 |
2,560 |
-16.34% |
1,088 |
2008/8/29 |
3,330 |
3,710 |
3,050 |
3,060 |
-4.67% |
6,698 |
2008/8/28 |
3,240 |
3,380 |
3,190 |
3,210 |
-13.01% |
6,180 |
2008/8/27 |
4,200 |
4,480 |
3,690 |
3,690 |
-11.93% |
9,996 |
2008/8/26 |
4,190 |
4,190 |
4,190 |
4,190 |
+13.55% |
225 |
2008/8/25 |
3,690 |
3,690 |
3,690 |
3,690 |
+15.67% |
388 |
2008/8/22 |
3,190 |
3,190 |
3,190 |
3,190 |
+14.34% |
871 |
2008/8/21 |
2,350 |
2,790 |
2,350 |
2,790 |
+16.74% |
3,777 |
2008/8/20 |
2,830 |
2,830 |
2,390 |
2,390 |
-14.34% |
2,738 |
2008/8/19 |
2,150 |
2,950 |
2,150 |
2,790 |
+9.41% |
7,798 |
2008/8/18 |
2,550 |
2,550 |
2,550 |
2,550 |
-16.39% |
528 |
2008/8/15 |
3,050 |
3,050 |
3,050 |
3,050 |
-14.08% |
453 |
2008/8/14 |
3,600 |
3,610 |
3,550 |
3,550 |
-12.35% |
718 |
2008/8/13 |
4,180 |
4,390 |
4,000 |
4,050 |
-2.41% |
1,035 |
2008/8/12 |
4,530 |
4,720 |
4,060 |
4,150 |
-7.37% |
954 |
2008/8/11 |
4,180 |
4,500 |
4,180 |
4,480 |
+10.34% |
731 |
2008/8/8 |
3,960 |
4,120 |
3,960 |
4,060 |
-8.76% |
1,685 |
2008/8/7 |
4,700 |
4,850 |
4,450 |
4,450 |
-10.10% |
1,084 |
2008/8/6 |
5,030 |
5,130 |
4,830 |
4,950 |
-12.08% |
1,591 |
2008/8/5 |
5,540 |
5,630 |
5,540 |
5,630 |
+0.90% |
248 |
2008/8/4 |
5,640 |
5,780 |
5,520 |
5,580 |
-6.06% |
346 |
2008/8/1 |
5,980 |
6,060 |
5,830 |
5,940 |
-1.98% |
243 |
2008/7/31 |
6,090 |
6,180 |
5,900 |
6,060 |
+0.00% |
313 |
2008/7/30 |
6,230 |
6,230 |
5,850 |
6,060 |
+2.19% |
615 |
2008/7/29 |
5,850 |
5,930 |
5,750 |
5,930 |
+0.00% |
340 |
2008/7/28 |
5,860 |
6,250 |
5,860 |
5,930 |
+0.34% |
295 |
2008/7/25 |
6,250 |
6,250 |
5,910 |
5,910 |
-1.50% |
326 |
2008/7/24 |
5,940 |
6,320 |
5,940 |
6,000 |
+1.01% |
546 |
2008/7/23 |
5,750 |
6,100 |
5,750 |
5,940 |
+1.54% |
1,142 |
2008/7/22 |
5,850 |
5,950 |
5,850 |
5,850 |
-14.60% |
1,426 |
2008/7/18 |
6,890 |
6,900 |
6,800 |
6,850 |
+0.29% |
550 |
2008/7/17 |
6,890 |
6,920 |
6,830 |
6,830 |
-0.29% |
439 |
2008/7/16 |
6,840 |
6,850 |
6,810 |
6,850 |
-0.72% |
361 |
2008/7/15 |
7,000 |
7,040 |
6,810 |
6,900 |
-1.15% |
683 |
2008/7/14 |
7,060 |
7,200 |
6,910 |
6,980 |
-2.51% |
631 |
2008/7/11 |
7,200 |
7,220 |
7,080 |
7,160 |
+2.14% |
627 |
2008/7/10 |
6,870 |
7,090 |
6,850 |
7,010 |
+1.30% |
497 |
2008/7/9 |
6,980 |
6,990 |
6,900 |
6,920 |
+0.00% |
419 |
2008/7/8 |
6,950 |
7,000 |
6,830 |
6,920 |
+1.02% |
336 |
2008/7/7 |
6,820 |
7,010 |
6,820 |
6,850 |
-2.42% |
693 |
2008/7/4 |
7,290 |
7,290 |
6,810 |
7,020 |
-2.64% |
792 |
2008/7/3 |
7,000 |
7,210 |
6,880 |
7,210 |
+3.00% |
504 |
2008/7/2 |
7,040 |
7,380 |
7,000 |
7,000 |
-0.43% |
729 |
2008/7/1 |
7,260 |
7,380 |
6,990 |
7,030 |
-1.82% |
582 |
2008/6/30 |
7,000 |
7,200 |
6,980 |
7,160 |
+2.29% |
1,294 |
2008/6/27 |
7,080 |
7,300 |
6,820 |
7,000 |
-10.03% |
1,866 |
2008/6/26 |
8,170 |
8,200 |
7,500 |
7,780 |
+7.02% |
1,745 |
2008/6/25 |
7,900 |
7,900 |
7,210 |
7,270 |
-10.91% |
1,285 |
2008/6/24 |
8,110 |
8,350 |
8,000 |
8,160 |
+2.38% |
1,019 |
2008/6/23 |
8,500 |
8,510 |
7,970 |
7,970 |
-7.54% |
977 |
2008/6/20 |
8,800 |
8,890 |
8,500 |
8,620 |
-4.22% |
770 |
2008/6/19 |
9,160 |
9,160 |
8,800 |
9,000 |
-0.66% |
883 |
2008/6/18 |
9,030 |
9,200 |
9,030 |
9,060 |
+0.11% |
883 |
2008/6/17 |
9,250 |
9,350 |
9,010 |
9,050 |
-4.74% |
1,741 |
2008/6/16 |
9,700 |
9,850 |
9,460 |
9,500 |
-4.04% |
621 |
2008/6/13 |
10,000 |
10,500 |
9,800 |
9,900 |
-1.00% |
966 |
2008/6/12 |
10,430 |
10,900 |
10,000 |
10,000 |
-5.12% |
1,086 |
2008/6/11 |
10,500 |
11,000 |
10,490 |
10,540 |
+0.29% |
647 |
2008/6/10 |
10,680 |
10,750 |
10,510 |
10,510 |
-1.59% |
435 |
2008/6/9 |
10,800 |
10,800 |
10,620 |
10,680 |
-2.11% |
504 |
2008/6/6 |
10,850 |
11,100 |
10,850 |
10,910 |
-0.91% |
457 |
2008/6/5 |
11,250 |
11,250 |
10,970 |
11,010 |
-1.26% |
213 |
2008/6/4 |
10,840 |
11,150 |
10,810 |
11,150 |
+2.67% |
551 |
2008/6/3 |
11,220 |
11,220 |
10,710 |
10,860 |
-3.64% |
887 |
2008/6/2 |
11,100 |
11,480 |
11,070 |
11,270 |
+2.36% |
356 |
2008/5/30 |
11,250 |
11,250 |
10,820 |
11,010 |
+2.13% |
997 |
2008/5/29 |
11,000 |
11,160 |
10,600 |
10,780 |
-2.00% |
851 |
2008/5/28 |
11,500 |
11,500 |
11,000 |
11,000 |
-4.35% |
906 |
2008/5/27 |
11,100 |
11,800 |
11,010 |
11,500 |
+2.68% |
602 |
2008/5/26 |
11,230 |
11,480 |
11,000 |
11,200 |
-3.70% |
623 |
2008/5/23 |
11,790 |
11,880 |
11,600 |
11,630 |
+0.61% |
626 |
2008/5/22 |
10,900 |
11,640 |
10,900 |
11,560 |
+0.52% |
851 |
2008/5/21 |
11,780 |
11,980 |
11,500 |
11,500 |
-4.01% |
1,215 |
2008/5/20 |
12,100 |
12,290 |
11,980 |
11,980 |
-3.62% |
1,082 |
2008/5/19 |
12,310 |
12,680 |
11,850 |
12,430 |
-0.16% |
1,925 |
2008/5/16 |
12,800 |
12,800 |
12,300 |
12,450 |
-4.23% |
1,198 |
2008/5/15 |
13,000 |
13,000 |
12,660 |
13,000 |
+1.56% |
1,115 |
2008/5/14 |
12,590 |
13,000 |
12,510 |
12,800 |
+1.59% |
705 |
2008/5/13 |
12,680 |
12,690 |
12,380 |
12,600 |
+0.88% |
810 |
2008/5/12 |
12,640 |
12,850 |
12,100 |
12,490 |
-1.19% |
1,224 |
2008/5/9 |
13,260 |
13,260 |
12,500 |
12,640 |
-0.16% |
1,548 |
2008/5/8 |
13,470 |
13,470 |
12,600 |
12,660 |
-6.08% |
3,595 |
2008/5/7 |
12,640 |
13,490 |
12,200 |
13,480 |
+14.72% |
4,001 |
2008/5/2 |
10,600 |
11,800 |
10,600 |
11,750 |
-6.75% |
11,166 |
2008/5/1 |
12,600 |
12,600 |
12,600 |
12,600 |
-13.70% |
434 |
2008/4/30 |
14,100 |
14,700 |
13,720 |
14,600 |
+6.57% |
1,602 |
2008/4/28 |
13,390 |
13,760 |
13,360 |
13,700 |
+3.09% |
1,334 |
2008/4/25 |
13,260 |
13,420 |
13,110 |
13,290 |
+1.76% |
1,175 |
|