日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/2/25 |
474,000 |
484,000 |
458,000 |
458,000 |
-4.38% |
685 |
2008/2/22 |
471,000 |
482,000 |
467,000 |
479,000 |
+0.63% |
258 |
2008/2/21 |
486,000 |
494,000 |
476,000 |
476,000 |
-0.42% |
363 |
2008/2/20 |
507,000 |
512,000 |
475,000 |
478,000 |
-5.72% |
527 |
2008/2/19 |
517,000 |
523,000 |
506,000 |
507,000 |
-1.36% |
597 |
2008/2/18 |
521,000 |
525,000 |
510,000 |
514,000 |
-0.39% |
403 |
2008/2/15 |
523,000 |
523,000 |
502,000 |
516,000 |
-1.71% |
605 |
2008/2/14 |
531,000 |
534,000 |
520,000 |
525,000 |
+0.38% |
507 |
2008/2/13 |
531,000 |
532,000 |
518,000 |
523,000 |
+1.16% |
549 |
2008/2/12 |
502,000 |
520,000 |
502,000 |
517,000 |
+2.99% |
901 |
2008/2/8 |
498,000 |
504,000 |
492,000 |
502,000 |
+1.83% |
310 |
2008/2/7 |
492,000 |
507,000 |
488,000 |
493,000 |
+0.20% |
446 |
2008/2/6 |
482,000 |
520,000 |
480,000 |
492,000 |
+0.00% |
1,337 |
2008/2/5 |
469,000 |
494,000 |
466,000 |
492,000 |
+3.80% |
538 |
2008/2/4 |
455,000 |
474,000 |
455,000 |
474,000 |
+5.33% |
540 |
2008/2/1 |
469,000 |
473,000 |
450,000 |
450,000 |
-3.02% |
398 |
2008/1/31 |
469,000 |
469,000 |
460,000 |
464,000 |
-2.11% |
418 |
2008/1/30 |
467,000 |
476,000 |
460,000 |
474,000 |
+2.38% |
549 |
2008/1/29 |
465,000 |
470,000 |
453,000 |
463,000 |
+2.21% |
447 |
2008/1/28 |
443,000 |
463,000 |
439,000 |
453,000 |
+3.42% |
880 |
2008/1/25 |
437,000 |
445,000 |
434,000 |
438,000 |
+1.86% |
751 |
2008/1/24 |
421,000 |
434,000 |
414,000 |
430,000 |
+4.88% |
791 |
2008/1/23 |
418,000 |
422,000 |
400,000 |
410,000 |
+3.02% |
857 |
2008/1/22 |
393,000 |
410,000 |
386,000 |
398,000 |
-5.01% |
978 |
2008/1/21 |
422,000 |
428,000 |
403,000 |
419,000 |
-1.18% |
802 |
2008/1/18 |
386,000 |
427,000 |
382,000 |
424,000 |
+4.69% |
950 |
2008/1/17 |
392,000 |
405,000 |
376,000 |
405,000 |
+5.74% |
1,123 |
2008/1/16 |
373,000 |
395,000 |
361,000 |
383,000 |
-1.29% |
1,743 |
2008/1/15 |
420,000 |
429,000 |
381,000 |
388,000 |
-7.62% |
1,701 |
2008/1/11 |
460,000 |
464,000 |
411,000 |
420,000 |
-7.89% |
1,609 |
2008/1/10 |
471,000 |
484,000 |
456,000 |
456,000 |
-2.15% |
687 |
2008/1/9 |
455,000 |
470,000 |
441,000 |
466,000 |
-0.64% |
981 |
2008/1/8 |
460,000 |
475,000 |
460,000 |
469,000 |
+0.86% |
598 |
2008/1/7 |
459,000 |
477,000 |
455,000 |
465,000 |
+0.22% |
759 |
2008/1/4 |
471,000 |
482,000 |
460,000 |
464,000 |
-7.39% |
624 |
2007/12/28 |
516,000 |
523,000 |
496,000 |
501,000 |
-4.75% |
882 |
2007/12/27 |
510,000 |
545,000 |
509,000 |
526,000 |
+4.37% |
3,063 |
2007/12/26 |
476,000 |
513,000 |
470,000 |
504,000 |
+8.15% |
1,570 |
2007/12/25 |
476,000 |
482,000 |
455,000 |
466,000 |
-0.21% |
922 |
2007/12/21 |
450,000 |
472,000 |
444,000 |
467,000 |
+5.18% |
1,460 |
2007/12/20 |
490,000 |
495,000 |
439,000 |
444,000 |
-6.92% |
1,312 |
2007/12/19 |
501,000 |
509,000 |
476,000 |
477,000 |
-3.83% |
792 |
2007/12/18 |
485,000 |
523,000 |
475,000 |
496,000 |
+1.22% |
1,191 |
2007/12/17 |
545,000 |
545,000 |
490,000 |
490,000 |
-9.93% |
1,038 |
2007/12/14 |
559,000 |
568,000 |
540,000 |
544,000 |
-2.68% |
732 |
2007/12/13 |
575,000 |
575,000 |
557,000 |
559,000 |
-2.27% |
1,217 |
2007/12/12 |
560,000 |
579,000 |
558,000 |
572,000 |
-1.21% |
1,151 |
2007/12/11 |
581,000 |
591,000 |
574,000 |
579,000 |
+0.70% |
710 |
2007/12/10 |
597,000 |
602,000 |
575,000 |
575,000 |
-3.69% |
732 |
2007/12/7 |
616,000 |
619,000 |
597,000 |
597,000 |
-2.61% |
830 |
2007/12/6 |
630,000 |
633,000 |
602,000 |
613,000 |
-1.13% |
841 |
2007/12/5 |
614,000 |
624,000 |
594,000 |
620,000 |
+1.81% |
1,224 |
2007/12/4 |
639,000 |
645,000 |
601,000 |
609,000 |
-3.94% |
2,210 |
2007/12/3 |
601,000 |
635,000 |
596,000 |
634,000 |
+7.64% |
2,604 |
2007/11/30 |
609,000 |
615,000 |
586,000 |
589,000 |
-2.48% |
1,074 |
2007/11/29 |
630,000 |
634,000 |
603,000 |
604,000 |
-0.98% |
2,011 |
2007/11/28 |
566,000 |
612,000 |
562,000 |
610,000 |
+7.02% |
2,444 |
2007/11/27 |
517,000 |
572,000 |
516,000 |
570,000 |
+6.74% |
1,147 |
2007/11/26 |
540,000 |
547,000 |
533,000 |
534,000 |
+0.75% |
524 |
2007/11/22 |
515,000 |
535,000 |
503,000 |
530,000 |
+0.95% |
1,229 |
2007/11/21 |
548,000 |
568,000 |
522,000 |
525,000 |
-4.72% |
1,119 |
2007/11/20 |
520,000 |
557,000 |
514,000 |
551,000 |
+0.18% |
1,731 |
2007/11/19 |
600,000 |
602,000 |
548,000 |
550,000 |
-5.17% |
1,589 |
2007/11/16 |
571,000 |
590,000 |
565,000 |
580,000 |
-0.34% |
1,294 |
2007/11/15 |
616,000 |
618,000 |
580,000 |
582,000 |
-5.52% |
1,342 |
2007/11/14 |
622,000 |
630,000 |
605,000 |
616,000 |
+2.33% |
2,056 |
2007/11/13 |
554,000 |
602,000 |
543,000 |
602,000 |
+9.65% |
3,043 |
2007/11/12 |
541,000 |
557,000 |
527,000 |
549,000 |
-3.68% |
3,240 |
2007/11/9 |
591,000 |
596,000 |
560,000 |
570,000 |
-5.16% |
2,545 |
2007/11/8 |
566,000 |
601,000 |
538,000 |
601,000 |
+6.18% |
5,503 |
2007/11/7 |
613,000 |
621,000 |
558,000 |
566,000 |
-4.55% |
3,665 |
2007/11/6 |
641,000 |
658,000 |
570,000 |
593,000 |
-8.91% |
4,664 |
2007/11/5 |
688,000 |
705,000 |
650,000 |
651,000 |
-4.96% |
7,845 |
2007/11/2 |
670,000 |
701,000 |
643,000 |
685,000 |
+3.63% |
11,997 |
2007/11/1 |
674,000 |
694,000 |
646,000 |
661,000 |
+11.28% |
16,194 |
2007/10/31 |
610,000 |
640,000 |
588,000 |
594,000 |
-2.30% |
9,628 |
2007/10/30 |
563,000 |
620,000 |
556,000 |
608,000 |
+8.77% |
10,410 |
2007/10/29 |
537,000 |
565,000 |
528,000 |
559,000 |
+6.07% |
3,753 |
2007/10/26 |
513,000 |
533,000 |
503,000 |
527,000 |
+4.77% |
1,387 |
2007/10/25 |
530,000 |
535,000 |
499,000 |
503,000 |
-3.64% |
1,093 |
2007/10/24 |
535,000 |
545,000 |
521,000 |
522,000 |
+0.38% |
1,391 |
2007/10/23 |
554,000 |
557,000 |
514,000 |
520,000 |
-2.62% |
2,178 |
2007/10/22 |
494,000 |
536,000 |
490,000 |
534,000 |
+0.00% |
2,042 |
2007/10/19 |
536,000 |
553,000 |
515,000 |
534,000 |
-0.56% |
3,460 |
2007/10/18 |
493,000 |
537,000 |
493,000 |
537,000 |
+10.04% |
2,972 |
2007/10/17 |
484,000 |
509,000 |
473,000 |
488,000 |
-0.20% |
1,517 |
2007/10/16 |
497,000 |
509,000 |
487,000 |
489,000 |
-5.05% |
1,212 |
2007/10/15 |
540,000 |
543,000 |
513,000 |
515,000 |
-3.20% |
1,216 |
2007/10/12 |
532,000 |
555,000 |
531,000 |
532,000 |
-1.66% |
1,761 |
2007/10/11 |
530,000 |
549,000 |
524,000 |
541,000 |
+3.84% |
2,893 |
2007/10/10 |
569,000 |
570,000 |
513,000 |
521,000 |
-5.27% |
2,704 |
2007/10/9 |
566,000 |
585,000 |
544,000 |
550,000 |
-1.08% |
4,309 |
2007/10/5 |
532,000 |
564,000 |
520,000 |
556,000 |
+5.90% |
6,227 |
2007/10/4 |
509,000 |
543,000 |
504,000 |
525,000 |
+5.42% |
5,901 |
2007/10/3 |
471,000 |
513,000 |
470,000 |
498,000 |
+2.47% |
6,443 |
2007/10/2 |
491,000 |
507,000 |
479,000 |
486,000 |
+1.04% |
4,237 |
2007/10/1 |
480,000 |
490,000 |
470,000 |
481,000 |
+1.26% |
1,684 |
2007/9/28 |
480,000 |
492,000 |
458,000 |
475,000 |
-1.04% |
3,021 |
2007/9/27 |
460,000 |
494,000 |
455,000 |
480,000 |
+7.87% |
5,494 |
2007/9/26 |
395,000 |
445,000 |
395,000 |
445,000 |
+12.66% |
3,384 |
2007/9/25 |
401,000 |
407,000 |
384,000 |
395,000 |
-1.25% |
1,534 |
2007/9/21 |
380,000 |
412,000 |
380,000 |
400,000 |
+4.99% |
2,395 |
2007/9/20 |
387,000 |
390,000 |
376,000 |
381,000 |
+0.79% |
754 |
2007/9/19 |
373,000 |
386,000 |
366,000 |
378,000 |
+6.48% |
1,269 |
2007/9/18 |
370,000 |
370,000 |
354,000 |
355,000 |
-4.05% |
729 |
2007/9/14 |
379,000 |
388,000 |
366,000 |
370,000 |
-1.86% |
1,171 |
2007/9/13 |
388,000 |
393,000 |
375,000 |
377,000 |
-2.08% |
761 |
2007/9/12 |
409,000 |
416,000 |
384,000 |
385,000 |
-3.51% |
1,938 |
2007/9/11 |
404,000 |
409,000 |
383,000 |
399,000 |
+1.27% |
1,736 |
2007/9/10 |
400,000 |
406,000 |
391,000 |
394,000 |
-7.29% |
2,055 |
2007/9/7 |
447,000 |
459,000 |
423,000 |
425,000 |
-3.85% |
2,706 |
2007/9/6 |
411,000 |
453,000 |
405,000 |
442,000 |
+4.99% |
3,298 |
2007/9/5 |
453,000 |
462,000 |
417,000 |
421,000 |
-4.97% |
2,632 |
2007/9/4 |
461,000 |
463,000 |
442,000 |
443,000 |
-4.73% |
1,746 |
2007/9/3 |
487,000 |
495,000 |
459,000 |
465,000 |
-6.44% |
2,990 |
2007/8/31 |
490,000 |
505,000 |
487,000 |
497,000 |
+3.54% |
3,093 |
2007/8/30 |
521,000 |
523,000 |
477,000 |
480,000 |
-3.23% |
4,950 |
2007/8/29 |
451,000 |
515,000 |
446,000 |
496,000 |
+5.31% |
9,804 |
2007/8/28 |
426,000 |
472,000 |
421,000 |
471,000 |
+10.05% |
3,363 |
2007/8/27 |
445,000 |
452,000 |
425,000 |
428,000 |
+0.71% |
3,409 |
2007/8/24 |
424,000 |
453,000 |
420,000 |
425,000 |
+1.43% |
6,587 |
2007/8/23 |
384,000 |
419,000 |
377,000 |
419,000 |
+13.55% |
4,795 |
2007/8/22 |
340,000 |
373,000 |
339,000 |
369,000 |
+6.96% |
2,642 |
|