日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/8/14 |
7,000 |
7,200 |
7,000 |
7,200 |
+0.00% |
240 |
2008/8/13 |
7,430 |
7,430 |
7,030 |
7,200 |
-14.99% |
160 |
2008/8/12 |
7,200 |
8,470 |
7,200 |
8,470 |
+17.64% |
290 |
2008/8/11 |
7,000 |
7,200 |
7,000 |
7,200 |
+3.45% |
1,660 |
2008/8/8 |
6,960 |
6,960 |
6,960 |
6,960 |
-0.85% |
700 |
2008/8/7 |
7,020 |
7,100 |
7,020 |
7,020 |
+3.24% |
380 |
2008/8/6 |
6,700 |
7,000 |
6,700 |
6,800 |
+1.04% |
630 |
2008/8/5 |
6,700 |
6,730 |
6,700 |
6,730 |
+2.28% |
30 |
2008/8/4 |
6,580 |
6,580 |
6,580 |
6,580 |
-5.73% |
10 |
2008/8/1 |
6,600 |
6,980 |
6,600 |
6,980 |
+2.05% |
120 |
2008/7/31 |
6,840 |
6,840 |
6,840 |
6,840 |
+0.59% |
100 |
2008/7/30 |
6,720 |
6,800 |
6,710 |
6,800 |
-1.45% |
1,250 |
2008/7/29 |
6,900 |
6,900 |
6,900 |
6,900 |
+3.29% |
20 |
2008/7/28 |
6,690 |
6,690 |
6,680 |
6,680 |
-4.57% |
700 |
2008/7/25 |
7,100 |
7,100 |
7,000 |
7,000 |
-1.41% |
160 |
2008/7/24 |
7,140 |
7,140 |
7,100 |
7,100 |
-2.74% |
600 |
2008/7/23 |
7,300 |
7,300 |
7,300 |
7,300 |
+2.82% |
60 |
2008/7/22 |
7,300 |
7,300 |
7,100 |
7,100 |
+1.43% |
250 |
2008/7/18 |
6,790 |
7,000 |
6,790 |
7,000 |
+4.48% |
370 |
2008/7/17 |
6,700 |
6,700 |
6,700 |
6,700 |
+1.52% |
60 |
2008/7/16 |
6,600 |
6,690 |
6,590 |
6,600 |
-0.60% |
360 |
2008/7/15 |
6,640 |
6,640 |
6,640 |
6,640 |
-0.90% |
560 |
2008/7/14 |
6,700 |
6,700 |
6,700 |
6,700 |
-4.29% |
110 |
2008/7/11 |
6,910 |
7,000 |
6,910 |
7,000 |
+1.45% |
400 |
2008/7/10 |
6,890 |
6,950 |
6,890 |
6,900 |
+0.44% |
2,660 |
2008/7/9 |
6,970 |
6,970 |
6,770 |
6,870 |
-1.72% |
450 |
2008/7/8 |
6,750 |
6,990 |
6,750 |
6,990 |
+2.95% |
400 |
2008/7/7 |
6,790 |
6,790 |
6,790 |
6,790 |
+1.34% |
300 |
2008/7/4 |
6,700 |
6,700 |
6,700 |
6,700 |
-3.46% |
10 |
2008/7/3 |
6,940 |
6,940 |
6,940 |
6,940 |
-0.86% |
50 |
2008/7/2 |
7,000 |
7,000 |
7,000 |
7,000 |
+6.38% |
20 |
2008/7/1 |
6,580 |
6,580 |
6,580 |
6,580 |
-6.00% |
300 |
2008/6/30 |
6,990 |
7,000 |
6,990 |
7,000 |
-5.41% |
200 |
2008/6/27 |
7,230 |
7,400 |
7,230 |
7,400 |
-1.33% |
110 |
2008/6/26 |
7,500 |
7,500 |
7,500 |
7,500 |
-5.30% |
100 |
2008/6/25 |
7,970 |
7,970 |
7,920 |
7,920 |
-10.51% |
740 |
2008/6/23 |
8,850 |
8,850 |
8,850 |
8,850 |
+9.94% |
10 |
2008/6/19 |
8,050 |
8,050 |
8,050 |
8,050 |
+3.21% |
10 |
2008/6/18 |
7,800 |
7,800 |
7,800 |
7,800 |
-2.86% |
900 |
2008/6/16 |
8,030 |
8,030 |
8,030 |
8,030 |
+0.38% |
310 |
2008/6/13 |
8,000 |
8,000 |
8,000 |
8,000 |
+0.00% |
20 |
2008/6/12 |
8,000 |
8,000 |
8,000 |
8,000 |
+0.00% |
50 |
2008/6/11 |
8,000 |
8,000 |
8,000 |
8,000 |
+0.00% |
40 |
2008/6/10 |
8,000 |
8,000 |
8,000 |
8,000 |
-1.48% |
20 |
2008/6/9 |
8,120 |
8,120 |
8,120 |
8,120 |
+0.12% |
10 |
2008/6/4 |
8,110 |
8,110 |
8,110 |
8,110 |
-7.84% |
150 |
2008/6/3 |
8,800 |
8,800 |
8,800 |
8,800 |
-1.12% |
20 |
2008/5/23 |
8,900 |
8,900 |
8,900 |
8,900 |
-1.33% |
30 |
2008/5/21 |
9,020 |
9,020 |
9,020 |
9,020 |
-5.05% |
40 |
2008/4/28 |
9,500 |
9,500 |
9,500 |
9,500 |
+13.23% |
10 |
2008/4/24 |
8,390 |
8,390 |
8,390 |
8,390 |
-1.29% |
400 |
2008/4/11 |
8,500 |
8,500 |
8,500 |
8,500 |
+0.00% |
10 |
2008/4/7 |
8,500 |
8,500 |
8,500 |
8,500 |
+17.24% |
100 |
2008/3/31 |
7,250 |
7,250 |
7,250 |
7,250 |
-3.33% |
10 |
2008/3/28 |
7,500 |
7,500 |
7,500 |
7,500 |
-7.41% |
10 |
2008/3/26 |
8,100 |
8,100 |
8,100 |
8,100 |
+0.00% |
100 |
2008/3/21 |
8,100 |
8,100 |
8,100 |
8,100 |
+1.25% |
10 |
2008/3/18 |
8,000 |
8,000 |
8,000 |
8,000 |
-1.23% |
10 |
2008/3/11 |
8,100 |
8,100 |
8,100 |
8,100 |
-10.00% |
10 |
2008/3/5 |
9,000 |
9,000 |
9,000 |
9,000 |
-5.86% |
60 |
2008/3/3 |
9,560 |
9,560 |
9,560 |
9,560 |
-1.44% |
10 |
2008/2/28 |
9,710 |
9,710 |
9,700 |
9,700 |
+5.43% |
90 |
2008/2/25 |
9,200 |
9,200 |
9,200 |
9,200 |
-3.16% |
10 |
2008/2/21 |
9,500 |
9,500 |
9,500 |
9,500 |
+6.74% |
80 |
2008/2/5 |
8,900 |
8,900 |
8,900 |
8,900 |
+2.18% |
10 |
2008/1/31 |
8,710 |
8,710 |
8,710 |
8,710 |
-2.13% |
20 |
2008/1/28 |
8,860 |
8,900 |
8,860 |
8,900 |
+6.33% |
60 |
2008/1/23 |
8,400 |
8,400 |
8,370 |
8,370 |
-1.53% |
50 |
2008/1/22 |
8,500 |
8,500 |
8,500 |
8,500 |
-5.56% |
50 |
2008/1/17 |
9,000 |
9,000 |
9,000 |
9,000 |
+0.00% |
50 |
2008/1/15 |
9,100 |
9,100 |
9,000 |
9,000 |
+0.00% |
150 |
2008/1/10 |
9,000 |
9,000 |
9,000 |
9,000 |
-5.26% |
50 |
2008/1/9 |
9,500 |
9,500 |
9,500 |
9,500 |
-5.85% |
50 |
2007/12/27 |
10,090 |
10,090 |
10,090 |
10,090 |
-0.10% |
100 |
2007/12/26 |
10,000 |
10,100 |
10,000 |
10,100 |
+0.10% |
490 |
2007/12/25 |
10,090 |
10,090 |
10,090 |
10,090 |
+0.90% |
200 |
2007/12/21 |
10,000 |
10,000 |
10,000 |
10,000 |
-1.48% |
10 |
2007/12/17 |
10,150 |
10,150 |
10,150 |
10,150 |
+1.50% |
50 |
2007/12/4 |
10,000 |
10,000 |
10,000 |
10,000 |
+0.00% |
900 |
2007/11/20 |
10,000 |
10,000 |
10,000 |
10,000 |
-7.41% |
10 |
2007/11/19 |
10,800 |
10,800 |
10,800 |
10,800 |
+5.78% |
10 |
2007/11/12 |
10,210 |
10,210 |
10,210 |
10,210 |
-8.51% |
150 |
2007/11/7 |
11,160 |
11,160 |
11,160 |
11,160 |
-0.09% |
1,950 |
2007/11/1 |
11,170 |
11,170 |
11,170 |
11,170 |
+2.48% |
2,200 |
2007/10/29 |
10,900 |
10,900 |
10,900 |
10,900 |
-7.63% |
200 |
2007/10/26 |
11,800 |
11,800 |
11,800 |
11,800 |
-2.80% |
50 |
2007/10/2 |
12,140 |
12,140 |
12,140 |
12,140 |
+2.36% |
4,550 |
2007/10/1 |
11,860 |
11,860 |
11,860 |
11,860 |
-1.17% |
150 |
2007/9/26 |
12,000 |
12,000 |
12,000 |
12,000 |
+4.80% |
200 |
2007/9/21 |
11,450 |
11,450 |
11,450 |
11,450 |
+0.17% |
400 |
2007/9/20 |
11,430 |
11,430 |
11,430 |
11,430 |
-3.46% |
100 |
2007/8/13 |
11,600 |
11,840 |
11,600 |
11,840 |
-1.33% |
100 |
2007/8/10 |
12,000 |
12,000 |
12,000 |
12,000 |
-0.74% |
50 |
2007/8/8 |
12,090 |
12,090 |
12,090 |
12,090 |
-1.23% |
50 |
2007/8/2 |
12,240 |
12,240 |
12,240 |
12,240 |
-2.08% |
500 |
2007/8/1 |
12,500 |
12,500 |
12,500 |
12,500 |
+0.00% |
50 |
2007/7/31 |
12,500 |
12,500 |
12,500 |
12,500 |
+0.00% |
100 |
2007/7/27 |
12,500 |
12,500 |
12,500 |
12,500 |
-2.19% |
50 |
2007/7/26 |
13,100 |
13,100 |
12,780 |
12,780 |
+2.49% |
150 |
2007/7/23 |
12,470 |
12,470 |
12,470 |
12,470 |
-0.40% |
50 |
2007/7/18 |
12,520 |
12,520 |
12,520 |
12,520 |
+1.95% |
100 |
2007/7/17 |
12,560 |
12,560 |
12,280 |
12,280 |
+1.40% |
150 |
2007/7/12 |
12,380 |
12,380 |
12,110 |
12,110 |
-2.65% |
100 |
2007/7/10 |
12,440 |
12,440 |
12,330 |
12,440 |
+0.89% |
400 |
2007/7/9 |
12,330 |
12,330 |
12,330 |
12,330 |
+4.49% |
50 |
2007/6/27 |
11,800 |
11,800 |
11,800 |
11,800 |
-1.67% |
50 |
2007/6/22 |
12,000 |
12,000 |
12,000 |
12,000 |
+1.61% |
400 |
2007/6/20 |
11,810 |
11,810 |
11,810 |
11,810 |
-3.51% |
50 |
2007/6/18 |
12,240 |
12,240 |
12,240 |
12,240 |
+2.43% |
50 |
2007/6/14 |
11,950 |
11,950 |
11,950 |
11,950 |
+3.28% |
300 |
2007/6/8 |
11,570 |
11,570 |
11,570 |
11,570 |
-1.95% |
50 |
2007/6/7 |
11,800 |
11,800 |
11,800 |
11,800 |
-2.48% |
50 |
2007/6/1 |
12,100 |
12,100 |
12,100 |
12,100 |
+0.00% |
200 |
2007/5/31 |
12,100 |
12,100 |
12,100 |
12,100 |
+2.28% |
50 |
2007/5/30 |
11,830 |
11,830 |
11,830 |
11,830 |
+0.08% |
600 |
2007/5/29 |
11,820 |
11,820 |
11,820 |
11,820 |
-2.39% |
400 |
2007/5/28 |
12,110 |
12,110 |
12,110 |
12,110 |
+1.17% |
100 |
2007/5/25 |
11,970 |
11,970 |
11,970 |
11,970 |
+1.79% |
100 |
2007/5/24 |
11,760 |
11,760 |
11,760 |
11,760 |
+1.38% |
50 |
2007/5/23 |
11,880 |
11,880 |
11,600 |
11,600 |
-1.86% |
100 |
2007/5/21 |
11,820 |
11,820 |
11,820 |
11,820 |
+1.55% |
50 |
2007/5/17 |
11,640 |
11,640 |
11,640 |
11,640 |
+3.93% |
200 |
2007/5/16 |
11,200 |
11,200 |
11,200 |
11,200 |
-1.58% |
50 |
|