日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/6/24 |
2,025 |
2,030 |
2,025 |
2,030 |
-3.33% |
400 |
2008/6/20 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.00% |
100 |
2008/6/19 |
2,100 |
2,100 |
2,095 |
2,100 |
-3.23% |
500 |
2008/6/17 |
2,100 |
2,170 |
2,100 |
2,170 |
+0.00% |
500 |
2008/6/6 |
2,210 |
2,210 |
2,170 |
2,170 |
-1.81% |
900 |
2008/6/2 |
2,190 |
2,210 |
2,190 |
2,210 |
-0.90% |
1,600 |
2008/5/30 |
2,210 |
2,230 |
2,210 |
2,230 |
+7.21% |
500 |
2008/5/29 |
2,080 |
2,080 |
2,080 |
2,080 |
+0.48% |
100 |
2008/5/28 |
2,070 |
2,070 |
2,070 |
2,070 |
-1.90% |
100 |
2008/5/27 |
2,105 |
2,110 |
2,105 |
2,110 |
-1.86% |
400 |
2008/5/20 |
2,150 |
2,150 |
2,150 |
2,150 |
-0.23% |
300 |
2008/5/19 |
2,120 |
2,155 |
2,120 |
2,155 |
+1.65% |
1,700 |
2008/5/16 |
2,165 |
2,165 |
2,120 |
2,120 |
-0.93% |
5,100 |
2008/5/15 |
2,015 |
2,145 |
2,015 |
2,140 |
+6.73% |
6,400 |
2008/5/14 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.25% |
100 |
2008/5/13 |
2,000 |
2,000 |
2,000 |
2,000 |
+1.01% |
500 |
2008/5/12 |
1,980 |
1,980 |
1,980 |
1,980 |
+1.54% |
100 |
2008/5/9 |
1,950 |
1,950 |
1,950 |
1,950 |
-0.51% |
100 |
2008/5/8 |
1,965 |
2,020 |
1,960 |
1,960 |
-1.75% |
5,600 |
2008/5/7 |
1,960 |
2,005 |
1,960 |
1,995 |
+2.20% |
1,200 |
2008/5/2 |
1,952 |
1,952 |
1,952 |
1,952 |
-0.15% |
1,200 |
2008/5/1 |
1,972 |
1,985 |
1,942 |
1,955 |
+0.67% |
6,700 |
2008/4/30 |
1,941 |
1,942 |
1,941 |
1,942 |
-0.41% |
300 |
2008/4/28 |
1,950 |
1,950 |
1,950 |
1,950 |
+0.93% |
200 |
2008/4/25 |
1,932 |
1,932 |
1,932 |
1,932 |
-0.92% |
200 |
2008/4/24 |
1,950 |
1,950 |
1,950 |
1,950 |
+0.00% |
300 |
2008/4/22 |
1,950 |
1,950 |
1,950 |
1,950 |
+0.72% |
1,400 |
2008/4/21 |
1,936 |
1,936 |
1,936 |
1,936 |
+0.31% |
100 |
2008/4/17 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.31% |
200 |
2008/4/14 |
1,924 |
1,924 |
1,924 |
1,924 |
-0.16% |
100 |
2008/4/11 |
1,927 |
1,927 |
1,927 |
1,927 |
+0.05% |
500 |
2008/4/8 |
1,941 |
1,941 |
1,926 |
1,926 |
-0.72% |
2,800 |
2008/4/7 |
1,940 |
1,940 |
1,940 |
1,940 |
-0.51% |
100 |
2008/4/4 |
1,940 |
1,950 |
1,940 |
1,950 |
+0.00% |
600 |
2008/4/2 |
1,935 |
1,950 |
1,935 |
1,950 |
+1.04% |
1,000 |
2008/4/1 |
1,920 |
1,930 |
1,920 |
1,930 |
+0.73% |
2,200 |
2008/3/31 |
1,916 |
1,916 |
1,916 |
1,916 |
-0.73% |
100 |
2008/3/28 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.78% |
200 |
2008/3/27 |
1,915 |
1,915 |
1,908 |
1,915 |
+0.79% |
1,000 |
2008/3/26 |
1,904 |
1,905 |
1,900 |
1,900 |
+0.00% |
4,500 |
2008/3/24 |
1,905 |
1,905 |
1,900 |
1,900 |
-1.81% |
5,100 |
2008/3/21 |
1,895 |
1,935 |
1,895 |
1,935 |
+0.78% |
600 |
2008/3/19 |
1,914 |
1,920 |
1,913 |
1,920 |
-1.44% |
1,200 |
2008/3/17 |
1,935 |
1,948 |
1,932 |
1,948 |
+0.41% |
800 |
2008/3/14 |
1,935 |
1,940 |
1,926 |
1,940 |
-3.24% |
2,400 |
2008/3/12 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
6,100 |
2008/3/11 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
12,400 |
2008/3/10 |
2,005 |
2,005 |
2,005 |
2,005 |
-0.25% |
3,600 |
2008/3/7 |
2,005 |
2,010 |
2,005 |
2,010 |
+0.00% |
3,700 |
2008/3/6 |
2,005 |
2,010 |
2,005 |
2,010 |
+0.25% |
6,500 |
2008/3/5 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
6,100 |
2008/3/4 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
1,800 |
2008/3/3 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
13,100 |
2008/2/29 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
4,700 |
2008/2/28 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
13,300 |
2008/2/27 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
23,200 |
2008/2/26 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
14,100 |
2008/2/25 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
16,100 |
2008/2/22 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
22,000 |
2008/2/21 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.00% |
3,900 |
2008/2/20 |
2,010 |
2,010 |
2,005 |
2,005 |
+0.00% |
16,100 |
2008/2/19 |
2,010 |
2,015 |
2,005 |
2,005 |
-0.25% |
7,100 |
2008/2/18 |
2,010 |
2,015 |
2,005 |
2,010 |
-0.25% |
61,500 |
2008/2/15 |
2,005 |
2,015 |
2,005 |
2,015 |
+0.00% |
38,900 |
2008/2/14 |
2,005 |
2,015 |
2,005 |
2,015 |
+0.00% |
31,900 |
2008/2/13 |
2,010 |
2,020 |
2,010 |
2,015 |
+0.00% |
98,500 |
2008/2/12 |
2,360 |
2,360 |
2,005 |
2,015 |
+0.75% |
1,310,800 |
2008/2/8 |
2,000 |
2,005 |
1,999 |
2,000 |
+20.48% |
475,500 |
2008/2/7 |
1,660 |
1,660 |
1,660 |
1,660 |
+31.75% |
1,100 |
2008/2/6 |
1,260 |
1,260 |
1,260 |
1,260 |
+18.87% |
100 |
2008/2/5 |
1,060 |
1,060 |
1,060 |
1,060 |
+10.42% |
200 |
2008/2/4 |
960 |
960 |
960 |
960 |
+11.63% |
1,100 |
2008/2/1 |
859 |
860 |
858 |
860 |
+0.00% |
2,000 |
2008/1/31 |
860 |
860 |
860 |
860 |
-0.35% |
100 |
2008/1/30 |
860 |
863 |
850 |
863 |
+0.35% |
600 |
2008/1/29 |
862 |
862 |
850 |
860 |
+0.82% |
1,100 |
2008/1/28 |
857 |
857 |
850 |
853 |
-0.35% |
3,700 |
2008/1/25 |
856 |
856 |
856 |
856 |
+0.12% |
100 |
2008/1/24 |
855 |
855 |
855 |
855 |
+0.00% |
100 |
2008/1/23 |
835 |
855 |
835 |
855 |
+1.18% |
700 |
2008/1/22 |
850 |
850 |
840 |
845 |
-2.54% |
2,000 |
2008/1/18 |
841 |
867 |
811 |
867 |
+0.81% |
3,200 |
2008/1/17 |
859 |
860 |
841 |
860 |
+0.00% |
3,600 |
2008/1/16 |
855 |
864 |
852 |
860 |
-3.91% |
2,000 |
2008/1/15 |
895 |
895 |
895 |
895 |
+0.00% |
3,300 |
2008/1/11 |
900 |
900 |
895 |
895 |
+0.00% |
900 |
2008/1/10 |
880 |
900 |
880 |
895 |
+4.56% |
3,900 |
2008/1/8 |
853 |
856 |
853 |
856 |
+0.47% |
200 |
2008/1/7 |
843 |
852 |
843 |
852 |
-3.18% |
2,200 |
2008/1/4 |
870 |
885 |
870 |
880 |
+0.00% |
600 |
2007/12/28 |
869 |
880 |
869 |
880 |
+1.15% |
1,800 |
2007/12/27 |
870 |
870 |
870 |
870 |
+1.75% |
1,200 |
2007/12/26 |
884 |
884 |
855 |
855 |
-3.28% |
11,800 |
2007/12/25 |
880 |
890 |
880 |
884 |
+0.45% |
1,000 |
2007/12/21 |
890 |
890 |
870 |
880 |
-1.90% |
12,000 |
2007/12/20 |
894 |
900 |
890 |
897 |
-2.50% |
12,000 |
2007/12/19 |
930 |
935 |
920 |
920 |
-2.13% |
3,900 |
2007/12/18 |
948 |
948 |
940 |
940 |
-1.05% |
800 |
2007/12/17 |
950 |
950 |
950 |
950 |
+0.00% |
14,100 |
2007/12/14 |
960 |
960 |
950 |
950 |
-1.04% |
4,700 |
2007/12/13 |
966 |
966 |
958 |
960 |
-0.52% |
5,800 |
2007/12/12 |
976 |
976 |
960 |
965 |
-1.13% |
8,300 |
2007/12/11 |
980 |
980 |
971 |
976 |
+0.10% |
13,200 |
2007/12/10 |
985 |
985 |
970 |
975 |
-0.51% |
41,000 |
2007/12/7 |
1,000 |
1,000 |
978 |
980 |
-0.20% |
2,200 |
2007/12/6 |
981 |
982 |
980 |
982 |
+0.72% |
1,500 |
2007/12/5 |
975 |
975 |
975 |
975 |
+1.04% |
100 |
2007/12/4 |
961 |
965 |
960 |
965 |
+4.66% |
1,200 |
2007/12/3 |
970 |
970 |
922 |
922 |
-4.36% |
3,900 |
2007/11/30 |
935 |
964 |
935 |
964 |
+3.66% |
1,800 |
2007/11/29 |
918 |
930 |
918 |
930 |
+2.20% |
800 |
2007/11/28 |
901 |
917 |
901 |
910 |
+1.00% |
1,400 |
2007/11/27 |
888 |
901 |
885 |
901 |
+1.46% |
13,000 |
2007/11/26 |
890 |
893 |
865 |
888 |
-0.22% |
11,100 |
2007/11/22 |
881 |
890 |
880 |
890 |
+0.68% |
2,400 |
2007/11/21 |
886 |
890 |
880 |
884 |
+0.45% |
4,700 |
2007/11/20 |
860 |
880 |
860 |
880 |
+0.00% |
4,900 |
2007/11/19 |
864 |
884 |
862 |
880 |
-3.72% |
8,100 |
2007/11/16 |
912 |
915 |
867 |
914 |
-4.89% |
68,900 |
2007/11/15 |
980 |
985 |
956 |
961 |
-1.13% |
7,800 |
2007/11/14 |
973 |
980 |
972 |
972 |
+0.21% |
4,600 |
2007/11/13 |
970 |
970 |
970 |
970 |
-1.02% |
2,400 |
2007/11/12 |
1,000 |
1,000 |
952 |
980 |
-2.00% |
7,500 |
|