日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/9/24 |
315 |
325 |
315 |
325 |
-1.52% |
5,000 |
2008/9/22 |
330 |
335 |
330 |
330 |
+3.12% |
12,000 |
2008/9/19 |
319 |
321 |
319 |
320 |
-0.62% |
6,000 |
2008/9/18 |
313 |
322 |
310 |
322 |
-1.83% |
9,000 |
2008/9/17 |
310 |
328 |
310 |
328 |
+6.49% |
16,000 |
2008/9/16 |
311 |
311 |
306 |
308 |
-6.67% |
11,000 |
2008/9/12 |
330 |
330 |
330 |
330 |
+2.80% |
2,000 |
2008/9/11 |
321 |
321 |
321 |
321 |
+0.31% |
2,000 |
2008/9/10 |
320 |
320 |
320 |
320 |
-1.54% |
1,000 |
2008/9/9 |
325 |
325 |
325 |
325 |
-1.52% |
2,000 |
2008/9/8 |
330 |
330 |
330 |
330 |
+3.12% |
5,000 |
2008/9/5 |
325 |
325 |
320 |
320 |
-3.03% |
8,000 |
2008/9/4 |
320 |
330 |
320 |
330 |
+1.54% |
5,000 |
2008/9/3 |
333 |
333 |
325 |
325 |
-1.52% |
2,000 |
2008/9/2 |
326 |
330 |
325 |
330 |
+1.23% |
9,000 |
2008/9/1 |
327 |
330 |
326 |
326 |
-2.69% |
13,000 |
2008/8/29 |
340 |
340 |
335 |
335 |
-1.47% |
5,000 |
2008/8/28 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2008/8/27 |
340 |
340 |
335 |
340 |
-0.29% |
5,000 |
2008/8/26 |
341 |
341 |
341 |
341 |
-1.45% |
3,000 |
2008/8/25 |
346 |
346 |
346 |
346 |
+0.00% |
1,000 |
2008/8/22 |
360 |
360 |
345 |
346 |
-3.35% |
5,000 |
2008/8/21 |
358 |
358 |
358 |
358 |
-0.56% |
1,000 |
2008/8/20 |
360 |
360 |
360 |
360 |
+1.41% |
6,000 |
2008/8/19 |
360 |
360 |
355 |
355 |
+1.14% |
7,000 |
2008/8/18 |
346 |
351 |
346 |
351 |
+0.29% |
2,000 |
2008/8/15 |
357 |
357 |
350 |
350 |
+0.00% |
6,000 |
2008/8/14 |
363 |
363 |
350 |
350 |
-2.78% |
8,000 |
2008/8/13 |
360 |
360 |
360 |
360 |
-5.51% |
1,000 |
2008/8/12 |
387 |
388 |
381 |
381 |
+2.14% |
10,000 |
2008/8/11 |
350 |
373 |
350 |
373 |
+0.81% |
5,000 |
2008/8/8 |
370 |
370 |
370 |
370 |
+1.09% |
3,000 |
2008/8/7 |
366 |
366 |
366 |
366 |
+0.27% |
1,000 |
2008/8/6 |
365 |
365 |
365 |
365 |
-2.67% |
2,000 |
2008/8/5 |
375 |
375 |
375 |
375 |
-0.27% |
6,000 |
2008/8/4 |
376 |
376 |
376 |
376 |
+1.35% |
1,000 |
2008/8/1 |
374 |
374 |
369 |
371 |
-5.84% |
4,000 |
2008/7/31 |
384 |
394 |
384 |
394 |
+6.78% |
3,000 |
2008/7/30 |
365 |
369 |
363 |
369 |
-4.16% |
6,000 |
2008/7/24 |
385 |
385 |
385 |
385 |
+1.58% |
2,000 |
2008/7/23 |
389 |
389 |
379 |
379 |
-1.30% |
2,000 |
2008/7/22 |
394 |
394 |
384 |
384 |
+6.67% |
13,000 |
2008/7/18 |
360 |
360 |
360 |
360 |
-1.37% |
2,000 |
2008/7/17 |
365 |
365 |
365 |
365 |
+1.39% |
1,000 |
2008/7/15 |
355 |
360 |
355 |
360 |
+0.00% |
6,000 |
2008/7/14 |
360 |
360 |
360 |
360 |
+0.00% |
2,000 |
2008/7/10 |
370 |
370 |
360 |
360 |
-3.49% |
6,000 |
2008/7/9 |
368 |
373 |
368 |
373 |
-2.36% |
2,000 |
2008/7/8 |
377 |
382 |
377 |
382 |
+2.69% |
3,000 |
2008/7/7 |
367 |
372 |
367 |
372 |
+1.36% |
3,000 |
2008/7/4 |
369 |
370 |
367 |
367 |
-2.91% |
7,000 |
2008/7/3 |
379 |
379 |
374 |
378 |
+1.07% |
7,000 |
2008/7/2 |
390 |
390 |
374 |
374 |
-5.56% |
18,000 |
2008/7/1 |
400 |
400 |
391 |
396 |
-1.74% |
8,000 |
2008/6/30 |
402 |
407 |
402 |
403 |
-2.89% |
3,000 |
2008/6/27 |
430 |
430 |
410 |
415 |
-4.60% |
20,000 |
2008/6/26 |
436 |
441 |
435 |
435 |
+0.00% |
3,000 |
2008/6/25 |
435 |
435 |
430 |
435 |
-2.68% |
7,000 |
2008/6/23 |
448 |
448 |
428 |
447 |
-1.11% |
3,000 |
2008/6/20 |
459 |
461 |
452 |
452 |
+0.67% |
7,000 |
2008/6/19 |
440 |
449 |
440 |
449 |
+1.81% |
6,000 |
2008/6/18 |
455 |
455 |
441 |
441 |
-5.77% |
35,000 |
2008/6/17 |
468 |
468 |
468 |
468 |
+0.00% |
2,000 |
2008/6/16 |
480 |
488 |
468 |
468 |
+0.00% |
39,000 |
2008/6/13 |
453 |
485 |
445 |
468 |
+8.08% |
46,000 |
2008/6/12 |
440 |
440 |
433 |
433 |
-2.26% |
14,000 |
2008/6/11 |
452 |
452 |
443 |
443 |
-1.12% |
7,000 |
2008/6/10 |
438 |
449 |
438 |
448 |
+2.28% |
20,000 |
2008/6/9 |
423 |
438 |
423 |
438 |
-1.13% |
10,000 |
2008/6/6 |
435 |
449 |
435 |
443 |
+3.26% |
13,000 |
2008/6/5 |
432 |
432 |
426 |
429 |
-0.92% |
8,000 |
2008/6/4 |
450 |
450 |
433 |
433 |
-3.78% |
36,000 |
2008/6/3 |
450 |
466 |
450 |
450 |
+0.00% |
44,000 |
2008/6/2 |
434 |
458 |
433 |
450 |
+7.14% |
63,000 |
2008/5/30 |
399 |
447 |
399 |
420 |
+7.97% |
87,000 |
2008/5/29 |
382 |
389 |
377 |
389 |
+3.73% |
18,000 |
2008/5/28 |
383 |
384 |
367 |
375 |
-2.09% |
10,000 |
2008/5/27 |
377 |
383 |
376 |
383 |
+1.06% |
6,000 |
2008/5/26 |
375 |
379 |
375 |
379 |
-1.56% |
4,000 |
2008/5/23 |
389 |
389 |
371 |
385 |
+0.26% |
13,000 |
2008/5/22 |
381 |
384 |
372 |
384 |
-0.26% |
17,000 |
2008/5/21 |
387 |
387 |
385 |
385 |
-1.79% |
9,000 |
2008/5/20 |
381 |
392 |
380 |
392 |
+3.16% |
21,000 |
2008/5/19 |
380 |
410 |
376 |
380 |
+7.04% |
58,000 |
2008/5/16 |
346 |
355 |
339 |
355 |
+8.90% |
50,000 |
2008/5/15 |
317 |
330 |
317 |
326 |
+6.19% |
16,000 |
2008/5/14 |
307 |
307 |
307 |
307 |
-3.15% |
1,000 |
2008/5/13 |
318 |
320 |
317 |
317 |
+2.92% |
6,000 |
2008/5/12 |
308 |
308 |
308 |
308 |
+3.36% |
1,000 |
2008/5/9 |
306 |
306 |
298 |
298 |
-3.87% |
5,000 |
2008/5/8 |
305 |
310 |
305 |
310 |
+0.00% |
3,000 |
2008/5/7 |
305 |
313 |
305 |
310 |
+4.73% |
7,000 |
2008/5/2 |
299 |
299 |
296 |
296 |
+1.72% |
3,000 |
2008/5/1 |
291 |
291 |
291 |
291 |
+1.75% |
1,000 |
2008/4/30 |
306 |
306 |
286 |
286 |
-6.54% |
4,000 |
2008/4/25 |
303 |
306 |
303 |
306 |
+0.66% |
3,000 |
2008/4/21 |
304 |
304 |
304 |
304 |
+4.83% |
5,000 |
2008/4/18 |
289 |
290 |
289 |
290 |
+1.40% |
3,000 |
2008/4/17 |
290 |
290 |
285 |
286 |
-1.04% |
12,000 |
2008/4/16 |
289 |
289 |
289 |
289 |
+0.70% |
1,000 |
2008/4/15 |
287 |
287 |
287 |
287 |
+0.35% |
1,000 |
2008/4/14 |
288 |
288 |
286 |
286 |
-0.69% |
3,000 |
2008/4/11 |
288 |
288 |
288 |
288 |
+1.05% |
2,000 |
2008/4/10 |
285 |
285 |
285 |
285 |
+0.71% |
2,000 |
2008/4/9 |
298 |
298 |
283 |
283 |
-5.03% |
10,000 |
2008/4/8 |
298 |
298 |
298 |
298 |
-2.30% |
2,000 |
2008/4/4 |
305 |
305 |
305 |
305 |
+0.66% |
2,000 |
2008/4/3 |
301 |
304 |
301 |
303 |
+0.66% |
3,000 |
2008/4/2 |
302 |
302 |
301 |
301 |
-1.95% |
10,000 |
2008/4/1 |
307 |
307 |
307 |
307 |
-1.29% |
5,000 |
2008/3/26 |
311 |
311 |
311 |
311 |
-1.58% |
1,000 |
2008/3/25 |
316 |
316 |
316 |
316 |
+4.98% |
1,000 |
2008/3/21 |
310 |
310 |
301 |
301 |
+0.33% |
9,000 |
2008/3/19 |
300 |
300 |
292 |
300 |
+0.00% |
13,000 |
2008/3/18 |
300 |
300 |
300 |
300 |
-0.66% |
2,000 |
2008/3/13 |
302 |
303 |
302 |
302 |
-0.98% |
4,000 |
2008/3/12 |
305 |
305 |
305 |
305 |
+1.67% |
1,000 |
2008/3/10 |
300 |
305 |
300 |
300 |
-2.28% |
5,000 |
2008/3/7 |
307 |
307 |
307 |
307 |
+5.86% |
1,000 |
2008/3/5 |
290 |
290 |
290 |
290 |
+0.00% |
1,000 |
2008/3/4 |
292 |
292 |
290 |
290 |
+1.05% |
4,000 |
2008/3/3 |
287 |
287 |
287 |
287 |
-9.46% |
1,000 |
2008/2/29 |
318 |
319 |
317 |
317 |
+0.63% |
6,000 |
|