日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/6/24 |
540 |
547 |
540 |
541 |
-0.18% |
132,000 |
2008/6/23 |
532 |
547 |
529 |
542 |
+1.88% |
31,000 |
2008/6/20 |
552 |
552 |
532 |
532 |
-2.74% |
249,000 |
2008/6/19 |
554 |
558 |
547 |
547 |
-1.26% |
33,000 |
2008/6/18 |
570 |
579 |
554 |
554 |
-1.42% |
62,000 |
2008/6/17 |
554 |
571 |
552 |
562 |
+2.93% |
105,000 |
2008/6/16 |
545 |
551 |
541 |
546 |
+2.06% |
56,000 |
2008/6/13 |
541 |
543 |
533 |
535 |
-0.56% |
119,000 |
2008/6/12 |
535 |
541 |
532 |
538 |
-0.55% |
135,000 |
2008/6/11 |
555 |
555 |
536 |
541 |
-3.05% |
58,000 |
2008/6/10 |
568 |
570 |
550 |
558 |
-0.36% |
75,000 |
2008/6/9 |
561 |
569 |
559 |
560 |
-1.41% |
83,000 |
2008/6/6 |
572 |
580 |
568 |
568 |
+1.07% |
81,000 |
2008/6/5 |
563 |
572 |
561 |
562 |
+0.18% |
147,000 |
2008/6/4 |
555 |
564 |
554 |
561 |
+1.81% |
111,000 |
2008/6/3 |
564 |
564 |
551 |
551 |
-1.61% |
55,000 |
2008/6/2 |
553 |
568 |
550 |
560 |
-0.18% |
114,000 |
2008/5/30 |
532 |
561 |
532 |
561 |
+6.25% |
165,000 |
2008/5/29 |
531 |
533 |
525 |
528 |
+1.34% |
67,000 |
2008/5/28 |
541 |
541 |
520 |
521 |
-3.34% |
111,000 |
2008/5/27 |
539 |
541 |
534 |
539 |
+1.70% |
99,000 |
2008/5/26 |
559 |
559 |
530 |
530 |
-5.02% |
114,000 |
2008/5/23 |
551 |
564 |
551 |
558 |
+0.00% |
131,000 |
2008/5/22 |
545 |
561 |
544 |
558 |
+0.90% |
107,000 |
2008/5/21 |
557 |
561 |
548 |
553 |
-1.25% |
96,000 |
2008/5/20 |
560 |
566 |
556 |
560 |
-0.36% |
99,000 |
2008/5/19 |
554 |
563 |
554 |
562 |
+0.90% |
121,000 |
2008/5/16 |
549 |
558 |
541 |
557 |
+3.34% |
128,000 |
2008/5/15 |
550 |
558 |
536 |
539 |
+0.94% |
161,000 |
2008/5/14 |
522 |
537 |
522 |
534 |
+2.30% |
133,000 |
2008/5/13 |
526 |
526 |
518 |
522 |
-0.19% |
68,000 |
2008/5/12 |
512 |
523 |
511 |
523 |
+1.75% |
92,000 |
2008/5/9 |
524 |
531 |
512 |
514 |
-0.58% |
130,000 |
2008/5/8 |
534 |
534 |
517 |
517 |
-4.44% |
226,000 |
2008/5/7 |
559 |
559 |
539 |
541 |
-3.22% |
157,000 |
2008/5/2 |
556 |
560 |
549 |
559 |
+2.01% |
128,000 |
2008/5/1 |
549 |
553 |
546 |
548 |
+0.00% |
58,000 |
2008/4/30 |
550 |
556 |
545 |
548 |
-0.36% |
198,000 |
2008/4/28 |
543 |
550 |
537 |
550 |
+2.23% |
197,000 |
2008/4/25 |
516 |
538 |
516 |
538 |
+4.47% |
253,000 |
2008/4/24 |
521 |
524 |
515 |
515 |
-0.96% |
44,000 |
2008/4/23 |
512 |
520 |
509 |
520 |
+1.17% |
72,000 |
2008/4/22 |
517 |
518 |
512 |
514 |
-0.58% |
270,000 |
2008/4/21 |
524 |
524 |
517 |
517 |
-1.15% |
122,000 |
2008/4/18 |
520 |
523 |
513 |
523 |
+0.97% |
272,000 |
2008/4/17 |
512 |
520 |
510 |
518 |
+1.37% |
165,000 |
2008/4/16 |
511 |
513 |
507 |
511 |
+0.39% |
109,000 |
2008/4/15 |
510 |
511 |
504 |
509 |
-0.20% |
112,000 |
2008/4/14 |
508 |
510 |
505 |
510 |
-2.30% |
136,000 |
2008/4/11 |
513 |
522 |
509 |
522 |
+3.78% |
215,000 |
2008/4/10 |
511 |
512 |
503 |
503 |
-1.95% |
112,000 |
2008/4/9 |
519 |
523 |
510 |
513 |
-0.97% |
166,000 |
2008/4/8 |
520 |
527 |
515 |
518 |
-0.58% |
215,000 |
2008/4/7 |
506 |
521 |
503 |
521 |
+3.17% |
161,000 |
2008/4/4 |
513 |
513 |
503 |
505 |
-1.75% |
251,000 |
2008/4/3 |
512 |
519 |
510 |
514 |
+0.78% |
253,000 |
2008/4/2 |
517 |
522 |
505 |
510 |
+0.20% |
268,000 |
2008/4/1 |
509 |
513 |
505 |
509 |
+1.39% |
304,000 |
2008/3/31 |
510 |
521 |
501 |
502 |
-0.40% |
769,000 |
2008/3/28 |
520 |
521 |
495 |
504 |
+11.01% |
2,124,000 |
2008/3/27 |
445 |
454 |
444 |
454 |
+2.95% |
33,000 |
2008/3/26 |
442 |
444 |
439 |
441 |
+0.92% |
39,000 |
2008/3/25 |
444 |
444 |
436 |
437 |
+0.46% |
45,000 |
2008/3/24 |
441 |
444 |
433 |
435 |
+2.11% |
68,000 |
2008/3/21 |
417 |
426 |
417 |
426 |
+3.40% |
61,000 |
2008/3/19 |
410 |
413 |
405 |
412 |
+0.98% |
81,000 |
2008/3/18 |
401 |
408 |
401 |
408 |
-0.49% |
88,000 |
2008/3/17 |
416 |
416 |
400 |
410 |
-2.61% |
114,000 |
2008/3/14 |
415 |
434 |
415 |
421 |
-3.22% |
205,000 |
2008/3/13 |
440 |
442 |
434 |
435 |
-2.03% |
48,000 |
2008/3/12 |
447 |
450 |
444 |
444 |
+0.45% |
66,000 |
2008/3/11 |
440 |
442 |
436 |
442 |
+0.23% |
80,000 |
2008/3/10 |
443 |
444 |
440 |
441 |
-0.68% |
41,000 |
2008/3/7 |
446 |
448 |
444 |
444 |
-1.55% |
65,000 |
2008/3/6 |
443 |
451 |
443 |
451 |
+1.35% |
54,000 |
2008/3/5 |
445 |
448 |
445 |
445 |
+0.00% |
56,000 |
2008/3/4 |
454 |
454 |
445 |
445 |
+0.23% |
67,000 |
2008/3/3 |
452 |
453 |
444 |
444 |
-2.84% |
108,000 |
2008/2/29 |
454 |
458 |
451 |
457 |
+0.66% |
107,000 |
2008/2/28 |
437 |
459 |
436 |
454 |
-3.81% |
452,000 |
2008/2/27 |
473 |
474 |
472 |
472 |
+0.00% |
101,000 |
2008/2/26 |
478 |
478 |
472 |
472 |
-2.88% |
145,000 |
2008/2/25 |
490 |
491 |
486 |
486 |
-1.02% |
375,000 |
2008/2/22 |
490 |
492 |
486 |
491 |
+0.00% |
78,000 |
2008/2/21 |
485 |
493 |
485 |
491 |
+2.08% |
64,000 |
2008/2/20 |
493 |
493 |
481 |
481 |
-1.84% |
62,000 |
2008/2/19 |
499 |
499 |
489 |
490 |
+0.00% |
75,000 |
2008/2/18 |
490 |
495 |
490 |
490 |
+0.20% |
60,000 |
2008/2/15 |
472 |
490 |
472 |
489 |
+0.41% |
116,000 |
2008/2/14 |
484 |
489 |
484 |
487 |
+2.10% |
45,000 |
2008/2/13 |
479 |
484 |
477 |
477 |
+0.00% |
38,000 |
2008/2/12 |
483 |
486 |
474 |
477 |
-1.04% |
110,000 |
2008/2/8 |
481 |
495 |
480 |
482 |
-0.62% |
91,000 |
2008/2/7 |
489 |
490 |
480 |
485 |
-1.02% |
102,000 |
2008/2/6 |
498 |
498 |
487 |
490 |
-3.16% |
106,000 |
2008/2/5 |
505 |
509 |
503 |
506 |
+0.40% |
54,000 |
2008/2/4 |
503 |
508 |
503 |
504 |
+1.00% |
60,000 |
2008/2/1 |
500 |
502 |
495 |
499 |
+0.00% |
68,000 |
2008/1/31 |
487 |
499 |
485 |
499 |
+2.89% |
77,000 |
2008/1/30 |
485 |
489 |
485 |
485 |
+0.00% |
42,000 |
2008/1/29 |
494 |
495 |
483 |
485 |
+0.41% |
88,000 |
2008/1/28 |
487 |
489 |
482 |
483 |
+0.21% |
51,000 |
2008/1/25 |
470 |
482 |
470 |
482 |
+3.66% |
102,000 |
2008/1/24 |
466 |
468 |
459 |
465 |
+1.97% |
89,000 |
2008/1/23 |
452 |
465 |
450 |
456 |
+1.56% |
124,000 |
2008/1/22 |
462 |
462 |
449 |
449 |
-2.81% |
146,000 |
2008/1/21 |
470 |
471 |
462 |
462 |
-2.74% |
89,000 |
2008/1/18 |
457 |
477 |
452 |
475 |
+2.59% |
143,000 |
2008/1/17 |
450 |
463 |
450 |
463 |
+1.76% |
94,000 |
2008/1/16 |
460 |
465 |
453 |
455 |
-2.15% |
136,000 |
2008/1/15 |
477 |
479 |
462 |
465 |
-1.48% |
155,000 |
2008/1/11 |
465 |
479 |
465 |
472 |
-0.63% |
130,000 |
2008/1/10 |
486 |
489 |
475 |
475 |
-2.66% |
83,000 |
2008/1/9 |
480 |
491 |
478 |
488 |
+1.88% |
86,000 |
2008/1/8 |
481 |
482 |
477 |
479 |
+0.00% |
66,000 |
2008/1/7 |
479 |
479 |
476 |
479 |
-0.21% |
88,000 |
2008/1/4 |
490 |
492 |
476 |
480 |
-3.23% |
43,000 |
2007/12/28 |
503 |
503 |
496 |
496 |
-1.00% |
23,000 |
2007/12/27 |
500 |
501 |
496 |
501 |
+0.20% |
41,000 |
2007/12/26 |
494 |
502 |
493 |
500 |
+0.40% |
70,000 |
2007/12/25 |
497 |
499 |
495 |
498 |
+0.20% |
69,000 |
2007/12/21 |
499 |
499 |
491 |
497 |
-0.60% |
85,000 |
2007/12/20 |
507 |
507 |
500 |
500 |
-1.57% |
74,000 |
|