日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/7/25 |
505 |
518 |
504 |
504 |
-2.14% |
14,900 |
2008/7/24 |
505 |
522 |
505 |
515 |
+1.18% |
6,400 |
2008/7/23 |
510 |
518 |
508 |
509 |
-2.12% |
4,300 |
2008/7/22 |
499 |
520 |
499 |
520 |
+2.16% |
11,400 |
2008/7/18 |
509 |
512 |
501 |
509 |
+0.00% |
6,300 |
2008/7/17 |
505 |
510 |
497 |
509 |
+3.25% |
8,900 |
2008/7/16 |
490 |
500 |
490 |
493 |
+0.61% |
6,100 |
2008/7/15 |
491 |
496 |
486 |
490 |
-1.21% |
2,900 |
2008/7/14 |
492 |
500 |
492 |
496 |
-1.20% |
2,100 |
2008/7/11 |
491 |
505 |
484 |
502 |
+1.83% |
3,300 |
2008/7/10 |
488 |
501 |
488 |
493 |
+0.00% |
3,500 |
2008/7/9 |
506 |
509 |
493 |
493 |
+2.07% |
5,900 |
2008/7/8 |
480 |
483 |
480 |
483 |
-3.21% |
200 |
2008/7/7 |
492 |
499 |
492 |
499 |
+1.42% |
3,200 |
2008/7/4 |
490 |
492 |
490 |
492 |
-3.53% |
1,100 |
2008/7/3 |
485 |
510 |
485 |
510 |
+5.59% |
8,100 |
2008/7/2 |
487 |
488 |
480 |
483 |
-1.43% |
6,500 |
2008/7/1 |
482 |
490 |
482 |
490 |
+1.66% |
5,600 |
2008/6/30 |
470 |
485 |
470 |
482 |
+1.47% |
23,000 |
2008/6/27 |
472 |
488 |
472 |
475 |
-1.66% |
3,400 |
2008/6/26 |
499 |
499 |
482 |
483 |
-3.78% |
5,100 |
2008/6/25 |
520 |
520 |
502 |
502 |
-1.57% |
1,800 |
2008/6/24 |
510 |
510 |
510 |
510 |
-1.54% |
200 |
2008/6/23 |
510 |
518 |
510 |
518 |
+1.57% |
400 |
2008/6/20 |
530 |
530 |
508 |
510 |
-1.92% |
5,700 |
2008/6/19 |
525 |
529 |
520 |
520 |
-1.89% |
800 |
2008/6/18 |
523 |
530 |
520 |
530 |
+1.34% |
9,300 |
2008/6/17 |
524 |
524 |
523 |
523 |
-0.76% |
1,200 |
2008/6/16 |
516 |
528 |
516 |
527 |
+0.38% |
7,600 |
2008/6/13 |
522 |
529 |
509 |
525 |
+2.54% |
1,700 |
2008/6/12 |
516 |
516 |
512 |
512 |
-1.54% |
1,400 |
2008/6/11 |
527 |
535 |
520 |
520 |
-2.80% |
4,000 |
2008/6/10 |
530 |
555 |
530 |
535 |
-0.93% |
1,300 |
2008/6/9 |
531 |
540 |
531 |
540 |
-1.64% |
200 |
2008/6/6 |
549 |
549 |
540 |
549 |
+1.86% |
1,800 |
2008/6/5 |
536 |
545 |
536 |
539 |
+0.75% |
4,000 |
2008/6/4 |
550 |
550 |
530 |
535 |
-6.14% |
3,400 |
2008/6/3 |
560 |
576 |
556 |
570 |
+0.71% |
12,900 |
2008/6/2 |
552 |
590 |
552 |
566 |
+2.91% |
6,600 |
2008/5/30 |
535 |
557 |
535 |
550 |
+3.00% |
6,400 |
2008/5/29 |
529 |
536 |
529 |
534 |
+2.50% |
8,800 |
2008/5/28 |
526 |
536 |
521 |
521 |
-2.80% |
11,400 |
2008/5/27 |
534 |
544 |
534 |
536 |
-1.47% |
1,700 |
2008/5/26 |
554 |
554 |
544 |
544 |
-4.56% |
2,100 |
2008/5/23 |
565 |
570 |
560 |
570 |
-0.35% |
19,700 |
2008/5/22 |
558 |
572 |
552 |
572 |
+1.24% |
38,200 |
2008/5/21 |
560 |
568 |
553 |
565 |
+0.53% |
3,800 |
2008/5/20 |
557 |
567 |
557 |
562 |
-0.53% |
11,500 |
2008/5/19 |
564 |
567 |
559 |
565 |
-1.57% |
76,200 |
2008/5/16 |
579 |
580 |
564 |
574 |
-0.86% |
3,400 |
2008/5/15 |
565 |
579 |
562 |
579 |
+0.70% |
8,000 |
2008/5/14 |
562 |
578 |
562 |
575 |
+3.42% |
5,100 |
2008/5/13 |
555 |
570 |
555 |
556 |
+0.00% |
4,500 |
2008/5/12 |
566 |
570 |
556 |
556 |
-2.46% |
1,900 |
2008/5/9 |
560 |
570 |
560 |
570 |
+0.00% |
6,800 |
2008/5/8 |
565 |
570 |
560 |
570 |
+0.00% |
6,300 |
2008/5/7 |
593 |
599 |
550 |
570 |
-6.56% |
11,600 |
2008/5/2 |
619 |
619 |
593 |
610 |
-3.02% |
21,900 |
2008/5/1 |
634 |
634 |
616 |
629 |
-0.94% |
4,600 |
2008/4/30 |
625 |
640 |
605 |
635 |
+1.76% |
13,600 |
2008/4/28 |
625 |
635 |
619 |
624 |
+0.65% |
7,500 |
2008/4/25 |
590 |
625 |
590 |
620 |
+5.44% |
20,700 |
2008/4/24 |
575 |
588 |
565 |
588 |
+5.00% |
6,600 |
2008/4/23 |
535 |
564 |
527 |
560 |
+2.75% |
18,500 |
2008/4/22 |
541 |
546 |
530 |
545 |
+0.55% |
13,500 |
2008/4/21 |
530 |
542 |
528 |
542 |
+2.85% |
20,000 |
2008/4/18 |
525 |
545 |
525 |
527 |
+0.38% |
24,700 |
2008/4/17 |
509 |
530 |
509 |
525 |
+2.34% |
5,900 |
2008/4/16 |
528 |
528 |
500 |
513 |
-3.93% |
11,400 |
2008/4/15 |
522 |
554 |
522 |
534 |
+1.71% |
16,200 |
2008/4/14 |
525 |
530 |
510 |
525 |
-1.13% |
8,800 |
2008/4/11 |
478 |
535 |
478 |
531 |
+11.79% |
55,600 |
2008/4/10 |
471 |
475 |
471 |
475 |
+0.42% |
6,800 |
2008/4/9 |
476 |
476 |
470 |
473 |
-0.63% |
8,800 |
2008/4/8 |
473 |
476 |
471 |
476 |
+0.42% |
13,700 |
2008/4/7 |
470 |
474 |
468 |
474 |
+0.00% |
22,100 |
2008/4/4 |
470 |
474 |
467 |
474 |
+1.07% |
17,700 |
2008/4/3 |
468 |
476 |
466 |
469 |
+0.64% |
8,600 |
2008/4/2 |
460 |
472 |
460 |
466 |
+2.19% |
21,400 |
2008/4/1 |
502 |
509 |
437 |
456 |
-5.39% |
71,600 |
2008/3/31 |
482 |
482 |
482 |
482 |
+19.90% |
11,800 |
2008/3/28 |
387 |
402 |
387 |
402 |
+4.15% |
600 |
2008/3/26 |
400 |
400 |
385 |
386 |
-1.03% |
2,900 |
2008/3/25 |
388 |
395 |
388 |
390 |
+4.84% |
2,700 |
2008/3/24 |
370 |
372 |
370 |
372 |
+1.92% |
2,100 |
2008/3/21 |
365 |
369 |
360 |
365 |
+0.00% |
2,700 |
2008/3/19 |
370 |
370 |
358 |
365 |
-1.35% |
1,300 |
2008/3/18 |
355 |
370 |
342 |
370 |
+1.37% |
6,000 |
2008/3/17 |
390 |
390 |
340 |
365 |
-6.41% |
6,100 |
2008/3/14 |
389 |
390 |
383 |
390 |
+0.00% |
2,000 |
2008/3/13 |
395 |
395 |
390 |
390 |
-1.27% |
300 |
2008/3/12 |
414 |
414 |
395 |
395 |
+3.13% |
1,300 |
2008/3/11 |
368 |
383 |
368 |
383 |
+5.51% |
500 |
2008/3/10 |
376 |
388 |
362 |
363 |
-10.59% |
8,100 |
2008/3/7 |
417 |
417 |
404 |
406 |
-2.17% |
1,700 |
2008/3/6 |
415 |
415 |
415 |
415 |
-3.49% |
700 |
2008/3/5 |
430 |
430 |
430 |
430 |
+1.65% |
600 |
2008/3/4 |
418 |
423 |
418 |
423 |
-0.47% |
400 |
2008/3/3 |
412 |
425 |
408 |
425 |
-3.85% |
3,500 |
2008/2/29 |
451 |
454 |
442 |
442 |
-2.00% |
2,000 |
2008/2/28 |
443 |
451 |
443 |
451 |
+2.50% |
2,700 |
2008/2/27 |
437 |
441 |
437 |
440 |
+1.15% |
7,200 |
2008/2/26 |
432 |
438 |
425 |
435 |
+0.69% |
3,400 |
2008/2/25 |
432 |
432 |
432 |
432 |
+2.86% |
3,900 |
2008/2/22 |
422 |
423 |
415 |
420 |
+1.20% |
1,600 |
2008/2/21 |
417 |
422 |
415 |
415 |
+0.00% |
3,700 |
2008/2/20 |
417 |
418 |
415 |
415 |
+0.00% |
2,100 |
2008/2/19 |
401 |
415 |
400 |
415 |
+3.75% |
4,000 |
2008/2/18 |
405 |
405 |
400 |
400 |
+2.56% |
3,100 |
2008/2/15 |
388 |
390 |
382 |
390 |
-2.01% |
1,400 |
2008/2/14 |
390 |
399 |
380 |
398 |
+0.00% |
8,300 |
2008/2/13 |
405 |
405 |
398 |
398 |
-2.69% |
2,900 |
2008/2/12 |
409 |
409 |
409 |
409 |
-2.39% |
1,300 |
2008/2/8 |
410 |
420 |
400 |
419 |
+6.62% |
7,300 |
2008/2/7 |
399 |
403 |
392 |
393 |
-4.15% |
7,600 |
2008/2/6 |
408 |
420 |
408 |
410 |
-1.91% |
3,100 |
2008/2/5 |
403 |
419 |
403 |
418 |
-3.02% |
19,700 |
2008/2/4 |
388 |
440 |
388 |
431 |
-7.91% |
49,600 |
2008/2/1 |
500 |
515 |
468 |
468 |
-5.45% |
12,300 |
2008/1/31 |
485 |
495 |
485 |
495 |
+0.00% |
1,200 |
2008/1/30 |
495 |
495 |
495 |
495 |
+3.12% |
100 |
2008/1/29 |
480 |
480 |
480 |
480 |
+0.00% |
200 |
2008/1/28 |
490 |
490 |
478 |
480 |
-4.00% |
900 |
|