日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/25 |
118 |
118 |
115 |
118 |
+0.85% |
24,000 |
2008/3/24 |
114 |
119 |
114 |
117 |
-1.68% |
21,000 |
2008/3/21 |
109 |
119 |
109 |
119 |
+15.53% |
42,000 |
2008/3/19 |
111 |
111 |
103 |
103 |
-4.63% |
11,000 |
2008/3/18 |
108 |
109 |
108 |
108 |
-2.70% |
12,000 |
2008/3/17 |
111 |
111 |
111 |
111 |
-5.93% |
1,000 |
2008/3/14 |
118 |
118 |
118 |
118 |
+0.00% |
2,000 |
2008/3/13 |
118 |
118 |
118 |
118 |
+0.00% |
18,000 |
2008/3/12 |
119 |
124 |
118 |
118 |
+3.51% |
42,000 |
2008/3/11 |
115 |
115 |
112 |
114 |
-0.87% |
15,000 |
2008/3/10 |
116 |
116 |
114 |
115 |
-2.54% |
5,000 |
2008/3/7 |
121 |
122 |
118 |
118 |
-4.84% |
17,000 |
2008/3/6 |
125 |
127 |
124 |
124 |
-0.80% |
12,000 |
2008/3/5 |
122 |
125 |
122 |
125 |
+2.46% |
16,000 |
2008/3/4 |
130 |
130 |
121 |
122 |
-6.15% |
17,000 |
2008/3/3 |
133 |
133 |
130 |
130 |
-2.99% |
5,000 |
2008/2/29 |
133 |
134 |
133 |
134 |
-4.29% |
2,000 |
2008/2/28 |
133 |
140 |
133 |
140 |
+1.45% |
26,000 |
2008/2/27 |
138 |
138 |
134 |
138 |
+4.55% |
7,000 |
2008/2/26 |
134 |
137 |
132 |
132 |
-1.49% |
36,000 |
2008/2/25 |
134 |
135 |
134 |
134 |
+1.52% |
4,000 |
2008/2/22 |
132 |
132 |
132 |
132 |
+0.00% |
6,000 |
2008/2/21 |
131 |
134 |
131 |
132 |
+1.54% |
4,000 |
2008/2/20 |
132 |
132 |
130 |
130 |
-2.99% |
7,000 |
2008/2/19 |
134 |
134 |
134 |
134 |
-4.29% |
1,000 |
2008/2/18 |
132 |
140 |
132 |
140 |
-1.41% |
5,000 |
2008/2/15 |
130 |
142 |
123 |
142 |
+10.08% |
21,000 |
2008/2/14 |
130 |
130 |
127 |
129 |
-0.77% |
12,000 |
2008/2/13 |
122 |
142 |
122 |
130 |
+2.36% |
34,000 |
2008/2/12 |
125 |
127 |
125 |
127 |
-14.19% |
10,000 |
2008/2/7 |
148 |
148 |
148 |
148 |
-1.33% |
1,000 |
2008/2/5 |
153 |
153 |
149 |
150 |
-3.85% |
11,000 |
2008/2/4 |
149 |
156 |
149 |
156 |
+4.70% |
16,000 |
2008/2/1 |
149 |
150 |
145 |
149 |
+0.00% |
15,000 |
2008/1/31 |
142 |
149 |
142 |
149 |
+2.05% |
9,000 |
2008/1/30 |
145 |
146 |
145 |
146 |
+1.39% |
9,000 |
2008/1/29 |
144 |
144 |
144 |
144 |
-1.37% |
5,000 |
2008/1/28 |
150 |
150 |
145 |
146 |
+0.00% |
9,000 |
2008/1/25 |
139 |
146 |
139 |
146 |
+7.35% |
18,000 |
2008/1/24 |
128 |
136 |
128 |
136 |
+6.25% |
32,000 |
2008/1/23 |
132 |
135 |
128 |
128 |
-3.03% |
12,000 |
2008/1/22 |
142 |
142 |
132 |
132 |
-10.20% |
8,000 |
2008/1/21 |
145 |
147 |
145 |
147 |
-2.00% |
3,000 |
2008/1/18 |
139 |
150 |
139 |
150 |
+7.91% |
45,000 |
2008/1/17 |
136 |
144 |
136 |
139 |
-1.42% |
25,000 |
2008/1/16 |
134 |
142 |
134 |
141 |
-2.08% |
28,000 |
2008/1/15 |
148 |
148 |
144 |
144 |
-3.36% |
17,000 |
2008/1/11 |
143 |
149 |
143 |
149 |
+0.68% |
9,000 |
2008/1/10 |
142 |
150 |
142 |
148 |
+4.23% |
31,000 |
2008/1/9 |
143 |
143 |
140 |
142 |
-4.05% |
14,000 |
2008/1/8 |
140 |
148 |
140 |
148 |
+5.71% |
3,000 |
2008/1/7 |
140 |
140 |
140 |
140 |
+0.00% |
1,000 |
2008/1/4 |
146 |
146 |
140 |
140 |
-9.68% |
10,000 |
2007/12/27 |
155 |
155 |
155 |
155 |
+0.00% |
3,000 |
2007/12/26 |
152 |
156 |
152 |
155 |
+0.00% |
185,000 |
2007/12/25 |
151 |
155 |
151 |
155 |
+2.65% |
26,000 |
2007/12/21 |
147 |
151 |
147 |
151 |
+2.03% |
28,000 |
2007/12/20 |
148 |
150 |
147 |
148 |
-1.33% |
12,000 |
2007/12/19 |
153 |
157 |
150 |
150 |
-4.46% |
15,000 |
2007/12/18 |
152 |
157 |
152 |
157 |
+0.64% |
43,000 |
2007/12/17 |
156 |
161 |
155 |
156 |
-6.02% |
81,000 |
2007/12/14 |
164 |
175 |
160 |
166 |
+21.17% |
251,000 |
2007/12/13 |
139 |
139 |
137 |
137 |
-0.72% |
3,000 |
2007/12/12 |
135 |
138 |
135 |
138 |
+0.00% |
4,000 |
2007/12/11 |
141 |
141 |
138 |
138 |
+0.73% |
4,000 |
2007/12/10 |
140 |
140 |
137 |
137 |
-0.72% |
3,000 |
2007/12/7 |
137 |
138 |
137 |
138 |
+0.73% |
4,000 |
2007/12/6 |
137 |
138 |
136 |
137 |
-1.44% |
6,000 |
2007/12/5 |
135 |
139 |
135 |
139 |
+2.21% |
5,000 |
2007/12/4 |
136 |
136 |
136 |
136 |
+0.00% |
2,000 |
2007/12/3 |
140 |
140 |
136 |
136 |
-2.16% |
4,000 |
2007/11/30 |
138 |
139 |
138 |
139 |
+5.30% |
4,000 |
2007/11/29 |
132 |
132 |
131 |
132 |
+3.12% |
15,000 |
2007/11/28 |
128 |
128 |
127 |
128 |
+0.79% |
10,000 |
2007/11/27 |
132 |
132 |
127 |
127 |
-3.79% |
9,000 |
2007/11/26 |
130 |
132 |
129 |
132 |
+2.33% |
11,000 |
2007/11/22 |
128 |
129 |
128 |
129 |
-1.53% |
13,000 |
2007/11/21 |
131 |
131 |
128 |
131 |
+0.00% |
10,000 |
2007/11/20 |
131 |
131 |
126 |
131 |
-5.07% |
37,000 |
2007/11/19 |
141 |
141 |
137 |
138 |
-2.82% |
13,000 |
2007/11/16 |
142 |
142 |
139 |
142 |
-3.40% |
16,000 |
2007/11/15 |
144 |
147 |
144 |
147 |
+3.52% |
11,000 |
2007/11/14 |
147 |
147 |
142 |
142 |
+0.00% |
9,000 |
2007/11/13 |
140 |
142 |
140 |
142 |
-2.07% |
26,000 |
2007/11/12 |
150 |
150 |
145 |
145 |
-5.23% |
14,000 |
2007/11/9 |
152 |
155 |
152 |
153 |
-3.77% |
10,000 |
2007/11/8 |
159 |
159 |
159 |
159 |
-1.85% |
1,000 |
2007/11/7 |
162 |
162 |
162 |
162 |
+1.89% |
1,000 |
2007/11/6 |
156 |
159 |
156 |
159 |
+2.58% |
3,000 |
2007/11/2 |
155 |
155 |
155 |
155 |
-2.52% |
4,000 |
2007/11/1 |
159 |
159 |
158 |
159 |
+1.92% |
6,000 |
2007/10/31 |
161 |
161 |
152 |
156 |
-3.70% |
18,000 |
2007/10/30 |
162 |
162 |
162 |
162 |
+0.00% |
8,000 |
2007/10/29 |
160 |
162 |
159 |
162 |
+1.25% |
12,000 |
2007/10/26 |
162 |
162 |
160 |
160 |
-3.03% |
3,000 |
2007/10/23 |
162 |
165 |
162 |
165 |
+1.85% |
6,000 |
2007/10/22 |
158 |
163 |
142 |
162 |
-0.61% |
62,000 |
2007/10/19 |
169 |
169 |
163 |
163 |
-2.98% |
25,000 |
2007/10/18 |
167 |
168 |
166 |
168 |
+0.00% |
16,000 |
2007/10/17 |
167 |
168 |
167 |
168 |
-1.18% |
7,000 |
2007/10/16 |
170 |
170 |
170 |
170 |
-0.58% |
5,000 |
2007/10/15 |
170 |
171 |
170 |
171 |
+0.00% |
5,000 |
2007/10/12 |
173 |
173 |
170 |
171 |
-1.72% |
3,000 |
2007/10/11 |
174 |
174 |
172 |
174 |
+0.00% |
12,000 |
2007/10/10 |
171 |
179 |
171 |
174 |
+1.16% |
23,000 |
2007/10/9 |
169 |
172 |
169 |
172 |
+1.78% |
12,000 |
2007/10/5 |
169 |
169 |
168 |
169 |
+0.00% |
6,000 |
2007/10/4 |
169 |
169 |
169 |
169 |
-1.17% |
1,000 |
2007/10/3 |
171 |
171 |
171 |
171 |
+0.00% |
1,000 |
2007/10/2 |
166 |
171 |
166 |
171 |
+0.59% |
5,000 |
2007/10/1 |
169 |
170 |
169 |
170 |
+3.03% |
2,000 |
2007/9/28 |
171 |
175 |
165 |
165 |
-3.51% |
9,000 |
2007/9/27 |
169 |
172 |
169 |
171 |
+1.18% |
11,000 |
2007/9/26 |
169 |
169 |
169 |
169 |
+4.32% |
1,000 |
2007/9/25 |
162 |
162 |
162 |
162 |
+2.53% |
1,000 |
2007/9/21 |
160 |
160 |
158 |
158 |
-1.25% |
2,000 |
2007/9/20 |
160 |
160 |
160 |
160 |
+0.00% |
3,000 |
2007/9/19 |
158 |
162 |
158 |
160 |
+0.00% |
11,000 |
2007/9/18 |
162 |
162 |
160 |
160 |
-1.23% |
3,000 |
2007/9/14 |
158 |
162 |
158 |
162 |
+2.53% |
6,000 |
2007/9/13 |
162 |
162 |
158 |
158 |
-2.47% |
6,000 |
2007/9/12 |
166 |
166 |
162 |
162 |
-0.61% |
10,000 |
2007/9/11 |
162 |
163 |
162 |
163 |
+1.24% |
4,000 |
|