日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/11/21 |
7,280 |
7,280 |
7,280 |
7,280 |
+0.14% |
500 |
2008/11/20 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.28% |
500 |
2008/11/19 |
7,320 |
7,320 |
7,250 |
7,250 |
-1.09% |
900 |
2008/11/18 |
7,330 |
7,330 |
7,330 |
7,330 |
-0.14% |
100 |
2008/11/17 |
7,340 |
7,340 |
7,340 |
7,340 |
+0.14% |
200 |
2008/11/14 |
7,330 |
7,330 |
7,330 |
7,330 |
+0.00% |
200 |
2008/11/13 |
7,330 |
7,330 |
7,330 |
7,330 |
+0.00% |
100 |
2008/11/12 |
7,330 |
7,330 |
7,330 |
7,330 |
-0.54% |
100 |
2008/11/11 |
7,370 |
7,370 |
7,370 |
7,370 |
+0.55% |
100 |
2008/11/10 |
7,330 |
7,330 |
7,330 |
7,330 |
+0.14% |
200 |
2008/11/7 |
7,320 |
7,320 |
7,320 |
7,320 |
+0.00% |
200 |
2008/11/5 |
7,320 |
7,320 |
7,320 |
7,320 |
+0.14% |
200 |
2008/11/4 |
7,310 |
7,310 |
7,310 |
7,310 |
+0.55% |
200 |
2008/10/31 |
7,270 |
7,270 |
7,270 |
7,270 |
-0.41% |
500 |
2008/10/30 |
7,290 |
7,300 |
7,290 |
7,300 |
-0.14% |
200 |
2008/10/29 |
7,310 |
7,310 |
7,310 |
7,310 |
+0.00% |
100 |
2008/10/27 |
7,290 |
7,310 |
7,290 |
7,310 |
+0.27% |
2,000 |
2008/10/24 |
7,290 |
7,290 |
7,290 |
7,290 |
+0.55% |
400 |
2008/10/23 |
7,260 |
7,260 |
7,250 |
7,250 |
-0.28% |
1,800 |
2008/10/22 |
7,280 |
7,280 |
7,270 |
7,270 |
-0.14% |
1,400 |
2008/10/20 |
7,280 |
7,280 |
7,280 |
7,280 |
+0.00% |
100 |
2008/10/17 |
7,280 |
7,280 |
7,280 |
7,280 |
-0.14% |
100 |
2008/10/15 |
7,290 |
7,290 |
7,290 |
7,290 |
+0.28% |
400 |
2008/10/14 |
7,300 |
7,300 |
7,270 |
7,270 |
+0.83% |
3,200 |
2008/10/10 |
7,300 |
7,300 |
7,210 |
7,210 |
-1.23% |
2,300 |
2008/10/9 |
7,300 |
7,300 |
7,300 |
7,300 |
+0.00% |
1,000 |
2008/10/7 |
7,300 |
7,300 |
7,300 |
7,300 |
+0.00% |
100 |
2008/10/6 |
7,310 |
7,310 |
7,300 |
7,300 |
+0.00% |
700 |
2008/10/3 |
7,300 |
7,300 |
7,300 |
7,300 |
+0.41% |
400 |
2008/10/1 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
200 |
2008/9/29 |
7,270 |
7,270 |
7,270 |
7,270 |
-0.41% |
100 |
2008/9/25 |
7,300 |
7,300 |
7,300 |
7,300 |
+0.41% |
100 |
2008/9/24 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
100 |
2008/9/22 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
100 |
2008/9/19 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
100 |
2008/9/18 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
200 |
2008/9/17 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
600 |
2008/9/16 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
1,200 |
2008/9/12 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
100 |
2008/9/11 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
900 |
2008/9/9 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
200 |
2008/9/8 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
100 |
2008/9/5 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
3,500 |
2008/9/4 |
7,270 |
7,270 |
7,270 |
7,270 |
-0.14% |
700 |
2008/9/3 |
7,280 |
7,280 |
7,280 |
7,280 |
+0.14% |
1,000 |
2008/9/2 |
7,280 |
7,280 |
7,270 |
7,270 |
+0.00% |
1,000 |
2008/9/1 |
7,270 |
7,270 |
7,270 |
7,270 |
-0.14% |
100 |
2008/8/29 |
7,270 |
7,280 |
7,270 |
7,280 |
+0.00% |
700 |
2008/8/28 |
7,270 |
7,280 |
7,270 |
7,280 |
+0.14% |
900 |
2008/8/27 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.00% |
1,700 |
2008/8/26 |
7,270 |
7,270 |
7,270 |
7,270 |
-0.14% |
800 |
2008/8/25 |
7,260 |
7,280 |
7,260 |
7,280 |
+0.14% |
2,100 |
2008/8/22 |
7,260 |
7,270 |
7,260 |
7,270 |
+0.14% |
3,100 |
2008/8/21 |
7,260 |
7,260 |
7,260 |
7,260 |
-1.49% |
800 |
2008/8/20 |
7,360 |
7,370 |
7,350 |
7,370 |
+0.00% |
4,200 |
2008/8/19 |
7,370 |
7,370 |
7,370 |
7,370 |
+0.00% |
3,000 |
2008/8/18 |
7,370 |
7,380 |
7,370 |
7,370 |
-0.14% |
4,600 |
2008/8/15 |
7,370 |
7,380 |
7,370 |
7,380 |
+0.14% |
14,700 |
2008/8/14 |
7,370 |
7,380 |
7,370 |
7,370 |
+0.00% |
8,300 |
2008/8/13 |
7,370 |
7,380 |
7,370 |
7,370 |
+0.00% |
9,200 |
2008/8/12 |
7,370 |
7,380 |
7,370 |
7,370 |
-0.14% |
8,200 |
2008/8/11 |
7,370 |
7,380 |
7,370 |
7,380 |
+0.14% |
13,400 |
2008/8/8 |
7,370 |
7,370 |
7,370 |
7,370 |
+0.00% |
19,800 |
2008/8/7 |
7,380 |
7,380 |
7,370 |
7,370 |
+0.00% |
9,700 |
2008/8/6 |
7,370 |
7,380 |
7,370 |
7,370 |
+0.00% |
8,100 |
2008/8/5 |
7,370 |
7,370 |
7,370 |
7,370 |
+0.00% |
13,800 |
2008/8/4 |
7,370 |
7,370 |
7,370 |
7,370 |
+0.00% |
18,200 |
2008/8/1 |
7,360 |
7,370 |
7,360 |
7,370 |
+0.14% |
47,100 |
2008/7/31 |
7,370 |
7,380 |
7,360 |
7,360 |
+1.52% |
99,000 |
2008/7/30 |
7,250 |
7,250 |
7,250 |
7,250 |
+38.10% |
11,800 |
2008/7/29 |
5,250 |
5,250 |
5,250 |
5,250 |
+23.53% |
600 |
2008/7/28 |
4,250 |
4,250 |
4,250 |
4,250 |
+30.77% |
700 |
2008/7/25 |
3,250 |
3,250 |
3,250 |
3,250 |
+110.36% |
100 |
2008/7/22 |
1,545 |
1,550 |
1,545 |
1,545 |
+0.00% |
1,500 |
2008/7/18 |
1,545 |
1,545 |
1,545 |
1,545 |
-1.53% |
1,000 |
2008/7/17 |
1,569 |
1,569 |
1,569 |
1,569 |
-1.88% |
100 |
2008/7/16 |
1,599 |
1,599 |
1,599 |
1,599 |
+3.83% |
300 |
2008/7/15 |
1,540 |
1,540 |
1,540 |
1,540 |
-5.23% |
600 |
2008/7/14 |
1,535 |
1,625 |
1,535 |
1,625 |
+5.86% |
2,200 |
2008/7/11 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.00% |
100 |
2008/7/10 |
1,530 |
1,535 |
1,530 |
1,535 |
-0.39% |
2,000 |
2008/7/8 |
1,540 |
1,541 |
1,540 |
1,541 |
+0.72% |
600 |
2008/7/7 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.53% |
100 |
2008/7/4 |
1,513 |
1,522 |
1,513 |
1,522 |
+0.00% |
500 |
2008/7/3 |
1,530 |
1,530 |
1,520 |
1,522 |
-0.52% |
800 |
2008/7/2 |
1,531 |
1,550 |
1,530 |
1,530 |
-0.20% |
2,700 |
2008/7/1 |
1,533 |
1,570 |
1,533 |
1,533 |
+0.79% |
1,000 |
2008/6/30 |
1,510 |
1,521 |
1,510 |
1,521 |
-1.23% |
300 |
2008/6/27 |
1,600 |
1,600 |
1,540 |
1,540 |
-3.14% |
400 |
2008/6/26 |
1,565 |
1,590 |
1,551 |
1,590 |
+1.27% |
1,400 |
2008/6/25 |
1,600 |
1,600 |
1,570 |
1,570 |
-1.26% |
300 |
2008/6/24 |
1,571 |
1,590 |
1,571 |
1,590 |
-0.62% |
200 |
2008/6/23 |
1,590 |
1,600 |
1,590 |
1,600 |
+0.95% |
200 |
2008/6/20 |
1,600 |
1,600 |
1,552 |
1,585 |
-1.55% |
1,600 |
2008/6/19 |
1,610 |
1,610 |
1,602 |
1,610 |
+0.00% |
1,200 |
2008/6/18 |
1,636 |
1,636 |
1,610 |
1,610 |
-1.71% |
300 |
2008/6/17 |
1,615 |
1,638 |
1,607 |
1,638 |
+1.42% |
700 |
2008/6/16 |
1,625 |
1,700 |
1,611 |
1,615 |
-1.94% |
900 |
2008/6/13 |
1,647 |
1,647 |
1,647 |
1,647 |
-0.12% |
100 |
2008/6/12 |
1,631 |
1,649 |
1,631 |
1,649 |
+1.41% |
1,100 |
2008/6/11 |
1,626 |
1,626 |
1,626 |
1,626 |
-0.85% |
500 |
2008/6/10 |
1,626 |
1,640 |
1,626 |
1,640 |
-0.61% |
300 |
2008/6/9 |
1,630 |
1,650 |
1,630 |
1,650 |
-5.71% |
600 |
2008/6/6 |
1,613 |
1,750 |
1,601 |
1,750 |
+8.56% |
2,000 |
2008/6/5 |
1,614 |
1,620 |
1,612 |
1,612 |
-1.71% |
1,700 |
2008/6/4 |
1,701 |
1,701 |
1,640 |
1,640 |
-3.53% |
2,600 |
2008/6/3 |
1,700 |
1,700 |
1,680 |
1,700 |
+0.00% |
1,500 |
2008/6/2 |
1,750 |
1,880 |
1,650 |
1,700 |
+1.19% |
3,100 |
2008/5/30 |
1,645 |
1,680 |
1,605 |
1,680 |
+0.30% |
4,700 |
2008/5/29 |
1,675 |
1,675 |
1,675 |
1,675 |
-15.19% |
11,600 |
2008/5/28 |
1,975 |
1,975 |
1,975 |
1,975 |
+0.00% |
200 |
2008/5/27 |
1,971 |
1,975 |
1,850 |
1,975 |
+0.00% |
1,100 |
2008/5/23 |
1,920 |
1,975 |
1,920 |
1,975 |
+6.18% |
500 |
2008/5/22 |
1,860 |
1,860 |
1,860 |
1,860 |
+0.00% |
200 |
2008/5/21 |
1,998 |
2,025 |
1,860 |
1,860 |
-8.15% |
1,000 |
2008/5/20 |
1,952 |
2,080 |
1,952 |
2,025 |
+3.74% |
1,800 |
2008/5/19 |
1,660 |
1,952 |
1,650 |
1,952 |
+18.16% |
2,900 |
2008/5/16 |
1,700 |
1,700 |
1,622 |
1,652 |
-3.17% |
300 |
2008/5/15 |
1,706 |
1,706 |
1,706 |
1,706 |
-0.23% |
100 |
2008/5/14 |
1,705 |
1,710 |
1,700 |
1,710 |
+0.29% |
1,100 |
2008/5/13 |
1,705 |
1,715 |
1,705 |
1,705 |
+0.00% |
1,000 |
2008/5/12 |
1,730 |
1,730 |
1,705 |
1,705 |
+0.18% |
800 |
2008/5/9 |
1,811 |
1,811 |
1,700 |
1,702 |
-6.02% |
1,700 |
|