2008

"日付け","終値","始値","高値","安値","出来高","変化率 %"
"2008-12-31","903.25","890.59","910.32","889.67","","1.42%"
"2008-12-30","890.64","870.58","891.12","870.58","","2.44%"
"2008-12-29","869.42","872.37","873.70","857.07","","-0.39%"
"2008-12-26","872.80","869.51","873.74","866.52","","0.54%"
"2008-12-24","868.15","863.87","869.79","861.44","","0.58%"
"2008-12-23","863.16","874.31","880.44","860.10","","-0.97%"
"2008-12-22","871.63","887.20","887.37","857.09","","-1.83%"
"2008-12-19","887.88","886.96","905.47","883.02","","0.29%"
"2008-12-18","885.28","905.98","911.02","877.44","","-2.12%"
"2008-12-17","904.42","908.16","918.85","895.94","","-0.96%"
"2008-12-16","913.18","871.53","914.66","871.53","","5.14%"
"2008-12-15","868.57","881.07","884.63","857.72","","-1.27%"
"2008-12-12","879.73","871.79","883.24","851.35","","0.70%"
"2008-12-11","873.59","898.35","904.63","868.73","","-2.85%"
"2008-12-10","899.24","892.17","908.27","885.45","","1.19%"
"2008-12-09","888.67","906.48","916.26","885.38","","-2.31%"
"2008-12-08","909.70","882.71","918.57","882.71","","3.84%"
"2008-12-05","876.07","844.43","879.42","818.41","","3.65%"
"2008-12-04","845.22","869.75","875.60","833.60","","-2.93%"
"2008-12-03","870.74","843.60","873.12","827.60","","2.58%"
"2008-12-02","848.81","817.94","850.54","817.94","","3.99%"
"2008-12-01","816.21","888.61","888.61","815.69","","-8.93%"
"2008-11-28","896.24","886.89","896.25","881.21","","0.96%"
"2008-11-26","887.68","852.90","887.68","841.37","","3.53%"
"2008-11-25","857.39","853.40","868.94","834.99","","0.66%"
"2008-11-24","851.81","801.20","865.60","801.20","","6.47%"
"2008-11-21","800.03","755.84","801.20","741.02","","6.32%"
"2008-11-20","752.44","805.87","820.52","747.78","","-6.71%"
"2008-11-19","806.58","859.03","864.57","806.18","","-6.12%"
"2008-11-18","859.12","852.34","865.90","826.84","","0.98%"
"2008-11-17","850.75","873.23","882.29","848.98","","-2.58%"
"2008-11-14","873.29","904.36","916.88","869.88","","-4.17%"
"2008-11-13","911.29","853.13","913.01","818.69","","6.92%"
"2008-11-12","852.30","893.39","893.39","850.48","","-5.19%"
"2008-11-11","898.95","917.15","917.15","884.90","","-2.20%"
"2008-11-10","919.21","936.75","951.95","907.47","","-1.27%"
"2008-11-07","930.99","907.44","931.46","906.90","","2.89%"
"2008-11-06","904.88","952.40","952.40","899.73","","-5.03%"
"2008-11-05","952.77","1,001.84","1,001.84","949.86","","-5.27%"
"2008-11-04","1,005.75","971.31","1,007.51","971.31","","4.08%"
"2008-11-03","966.30","968.67","975.57","958.82","","-0.25%"
"2008-10-31","968.75","953.11","984.38","944.59","","1.54%"
"2008-10-30","954.09","939.38","963.23","928.50","","2.58%"
"2008-10-29","930.09","939.51","969.97","922.26","","-1.11%"
"2008-10-28","940.51","848.92","940.51","845.27","","10.79%"
"2008-10-27","848.92","874.28","893.78","846.75","","-3.18%"
"2008-10-24","876.77","895.22","896.30","852.85","","-3.45%"
"2008-10-23","908.11","899.08","922.83","858.44","","1.26%"
"2008-10-22","896.78","951.67","951.67","875.81","","-6.10%"
"2008-10-21","955.05","980.40","985.44","952.47","","-3.08%"
"2008-10-20","985.40","943.51","985.40","943.51","","4.77%"
"2008-10-17","940.55","942.29","984.64","918.74","","-0.62%"
"2008-10-16","946.43","909.53","947.71","865.83","","4.25%"
"2008-10-15","907.84","994.60","994.60","903.99","","-9.03%"
"2008-10-14","998.01","1,009.97","1,044.31","972.07","","-0.53%"
"2008-10-13","1,003.35","912.75","1,006.93","912.75","","11.58%"
"2008-10-10","899.22","902.31","936.36","839.80","","-1.18%"
"2008-10-09","909.92","988.42","1,005.25","909.19","","-7.62%"
"2008-10-08","984.94","988.91","1,021.06","970.97","","-1.13%"
"2008-10-07","996.23","1,057.60","1,072.91","996.23","","-5.74%"
"2008-10-06","1,056.89","1,097.56","1,097.56","1,007.97","","-3.85%"
"2008-10-03","1,099.23","1,115.16","1,153.82","1,098.14","","-1.35%"
"2008-10-02","1,114.28","1,160.64","1,160.64","1,111.43","","-4.03%"
"2008-10-01","1,161.06","1,164.17","1,167.03","1,140.77","","-0.45%"
"2008-09-30","1,166.36","1,113.78","1,168.03","1,113.78","","5.42%"
"2008-09-29","1,106.42","1,209.07","1,209.07","1,106.42","","-8.81%"
"2008-09-26","1,213.27","1,204.47","1,215.77","1,187.54","","0.34%"
"2008-09-25","1,209.18","1,187.87","1,220.03","1,187.87","","1.97%"
"2008-09-24","1,185.87","1,188.79","1,197.41","1,179.79","","-0.20%"
"2008-09-23","1,188.22","1,207.61","1,221.15","1,187.06","","-1.56%"
"2008-09-22","1,207.09","1,255.37","1,255.37","1,205.61","","-3.82%"
"2008-09-19","1,255.08","1,213.11","1,265.12","1,213.11","","4.03%"
"2008-09-18","1,206.51","1,157.08","1,211.14","1,133.50","","4.33%"
"2008-09-17","1,156.39","1,210.34","1,210.34","1,155.88","","-4.71%"
"2008-09-16","1,213.60","1,188.31","1,214.84","1,169.28","","1.75%"
"2008-09-15","1,192.70","1,250.92","1,250.92","1,192.70","","-4.71%"
"2008-09-12","1,251.70","1,245.88","1,255.09","1,233.81","","0.21%"
"2008-09-11","1,249.05","1,229.04","1,249.98","1,211.54","","1.38%"
"2008-09-10","1,232.04","1,227.50","1,243.90","1,221.60","","0.61%"
"2008-09-09","1,224.51","1,267.98","1,268.66","1,224.51","","-3.41%"
"2008-09-08","1,267.79","1,249.50","1,274.42","1,247.12","","2.05%"
"2008-09-05","1,242.31","1,233.21","1,244.94","1,217.23","","0.44%"
"2008-09-04","1,236.83","1,271.80","1,271.80","1,232.83","","-2.99%"
"2008-09-03","1,274.98","1,276.61","1,280.60","1,265.59","","-0.20%"
"2008-09-02","1,277.58","1,287.83","1,303.04","1,272.20","","-0.41%"
"2008-08-29","1,282.83","1,296.49","1,297.59","1,282.74","","-1.37%"
"2008-08-28","1,300.68","1,283.79","1,300.68","1,283.79","","1.48%"
"2008-08-27","1,281.66","1,271.29","1,285.05","1,270.03","","0.80%"
"2008-08-26","1,271.51","1,267.03","1,275.65","1,263.21","","0.37%"
"2008-08-25","1,266.84","1,290.47","1,290.47","1,264.87","","-1.96%"
"2008-08-22","1,292.20","1,277.59","1,293.09","1,277.59","","1.13%"
"2008-08-21","1,277.72","1,271.07","1,281.40","1,265.22","","0.25%"
"2008-08-20","1,274.54","1,267.34","1,276.01","1,261.16","","0.62%"
"2008-08-19","1,266.69","1,276.65","1,276.65","1,263.11","","-0.93%"
"2008-08-18","1,278.60","1,298.14","1,300.22","1,274.51","","-1.51%"
"2008-08-15","1,298.20","1,293.85","1,302.05","1,290.74","","0.41%"
"2008-08-14","1,292.93","1,282.11","1,300.11","1,276.84","","0.55%"
"2008-08-13","1,285.83","1,288.64","1,294.03","1,274.86","","-0.29%"
"2008-08-12","1,289.59","1,304.79","1,304.79","1,285.64","","-1.21%"
"2008-08-11","1,305.32","1,294.42","1,313.15","1,291.41","","0.69%"
"2008-08-08","1,296.32","1,266.29","1,297.85","1,262.11","","2.39%"
"2008-08-07","1,266.07","1,286.51","1,286.51","1,264.29","","-1.79%"
"2008-08-06","1,289.19","1,283.99","1,291.67","1,276.00","","0.34%"
"2008-08-05","1,284.88","1,254.87","1,284.88","1,254.67","","2.87%"
"2008-08-04","1,249.01","1,253.27","1,260.49","1,247.45","","-0.90%"
"2008-08-01","1,260.31","1,269.42","1,270.52","1,254.54","","-0.56%"
"2008-07-31","1,267.38","1,281.37","1,284.93","1,265.97","","-1.31%"
"2008-07-30","1,284.26","1,264.52","1,284.33","1,264.52","","1.67%"
"2008-07-29","1,263.20","1,236.38","1,263.20","1,236.38","","2.34%"
"2008-07-28","1,234.37","1,257.76","1,260.09","1,234.37","","-1.86%"
"2008-07-25","1,257.76","1,253.51","1,263.23","1,251.75","","0.42%"
"2008-07-24","1,252.54","1,283.22","1,283.22","1,251.48","","-2.31%"
"2008-07-23","1,282.19","1,278.87","1,291.17","1,276.06","","0.41%"
"2008-07-22","1,277.00","1,257.08","1,277.42","1,248.83","","1.35%"
"2008-07-21","1,260.00","1,261.82","1,267.74","1,255.70","","-0.05%"
"2008-07-18","1,260.68","1,258.22","1,262.23","1,251.81","","0.03%"
"2008-07-17","1,260.32","1,246.31","1,262.31","1,241.49","","1.20%"
"2008-07-16","1,245.36","1,214.65","1,245.52","1,211.39","","2.51%"
"2008-07-15","1,214.91","1,226.83","1,234.35","1,200.44","","-1.09%"
"2008-07-14","1,228.30","1,241.61","1,253.50","1,225.01","","-0.90%"
"2008-07-11","1,239.49","1,248.66","1,257.27","1,225.35","","-1.11%"
"2008-07-10","1,253.39","1,245.25","1,257.65","1,236.76","","0.70%"
"2008-07-09","1,244.69","1,273.38","1,277.36","1,244.57","","-2.28%"
"2008-07-08","1,273.70","1,251.84","1,274.17","1,242.84","","1.71%"
"2008-07-07","1,252.31","1,262.90","1,273.95","1,240.68","","-0.84%"
"2008-07-03","1,262.90","1,262.96","1,271.48","1,252.01","","0.11%"
"2008-07-02","1,261.52","1,285.82","1,292.17","1,261.51","","-1.82%"
"2008-07-01","1,284.91","1,276.69","1,285.31","1,260.68","","0.38%"
"2008-06-30","1,280.00","1,278.06","1,290.31","1,274.86","","0.13%"
"2008-06-27","1,278.38","1,283.60","1,289.45","1,272.00","","-0.37%"
"2008-06-26","1,283.15","1,316.29","1,316.29","1,283.15","","-2.94%"
"2008-06-25","1,321.97","1,314.54","1,335.63","1,314.54","","0.58%"
"2008-06-24","1,314.29","1,317.23","1,326.02","1,304.42","","-0.28%"
"2008-06-23","1,318.00","1,319.77","1,323.78","1,315.31","","0.01%"
"2008-06-20","1,317.93","1,341.02","1,341.02","1,314.46","","-1.85%"
"2008-06-19","1,342.83","1,336.89","1,347.66","1,330.50","","0.38%"
"2008-06-18","1,337.81","1,349.59","1,349.59","1,333.40","","-0.97%"
"2008-06-17","1,350.93","1,360.71","1,366.59","1,350.54","","-0.68%"
"2008-06-16","1,360.14","1,358.85","1,364.70","1,352.07","","0.01%"
"2008-06-13","1,360.03","1,341.81","1,360.03","1,341.71","","1.50%"
"2008-06-12","1,339.87","1,335.78","1,353.03","1,331.29","","0.33%"
"2008-06-11","1,335.49","1,357.09","1,357.09","1,335.47","","-1.69%"
"2008-06-10","1,358.44","1,358.98","1,366.84","1,351.56","","-0.24%"
"2008-06-09","1,361.76","1,360.83","1,370.63","1,350.62","","0.08%"
"2008-06-06","1,360.68","1,400.06","1,400.06","1,359.90","","-3.09%"
"2008-06-05","1,404.05","1,377.48","1,404.05","1,377.48","","1.95%"
"2008-06-04","1,377.20","1,376.26","1,388.18","1,371.74","","-0.03%"
"2008-06-03","1,377.65","1,386.42","1,393.12","1,370.12","","-0.58%"
"2008-06-02","1,385.67","1,399.62","1,399.62","1,377.79","","-1.05%"
"2008-05-30","1,400.38","1,398.36","1,404.46","1,398.08","","0.15%"
"2008-05-29","1,398.26","1,390.50","1,406.32","1,388.59","","0.53%"
"2008-05-28","1,390.84","1,386.54","1,391.25","1,378.16","","0.40%"
"2008-05-27","1,385.35","1,375.97","1,387.40","1,373.07","","0.68%"
"2008-05-23","1,375.93","1,392.20","1,392.20","1,373.72","","-1.32%"
"2008-05-22","1,394.35","1,390.83","1,399.07","1,390.23","","0.26%"
"2008-05-21","1,390.71","1,414.06","1,419.12","1,388.81","","-1.61%"
"2008-05-20","1,413.40","1,424.49","1,424.49","1,409.09","","-0.93%"
"2008-05-19","1,426.63","1,425.28","1,440.24","1,421.63","","0.09%"
"2008-05-16","1,425.35","1,423.89","1,425.82","1,414.35","","0.13%"
"2008-05-15","1,423.57","1,408.36","1,424.40","1,406.87","","1.06%"
"2008-05-14","1,408.66","1,405.65","1,420.19","1,405.65","","0.40%"
"2008-05-13","1,403.04","1,404.40","1,406.30","1,396.26","","-0.04%"
"2008-05-12","1,403.58","1,389.40","1,404.06","1,386.20","","1.10%"
"2008-05-09","1,388.28","1,394.90","1,394.90","1,384.11","","-0.67%"
"2008-05-08","1,397.68","1,394.29","1,402.35","1,389.39","","0.37%"
"2008-05-07","1,392.57","1,417.49","1,419.54","1,391.16","","-1.81%"
"2008-05-06","1,418.26","1,405.60","1,421.57","1,397.10","","0.77%"
"2008-05-05","1,407.49","1,415.34","1,415.34","1,404.37","","-0.45%"
"2008-05-02","1,413.90","1,409.16","1,422.72","1,406.25","","0.32%"
"2008-05-01","1,409.34","1,385.97","1,410.07","1,383.07","","1.71%"
"2008-04-30","1,385.59","1,391.22","1,404.57","1,384.25","","-0.38%"
"2008-04-29","1,390.94","1,395.61","1,397.00","1,386.70","","-0.39%"
"2008-04-28","1,396.37","1,397.96","1,402.90","1,394.40","","-0.11%"
"2008-04-25","1,397.84","1,387.88","1,399.11","1,379.98","","0.65%"
"2008-04-24","1,388.82","1,380.52","1,397.72","1,371.09","","0.64%"
"2008-04-23","1,379.93","1,378.40","1,387.87","1,372.24","","0.29%"
"2008-04-22","1,375.94","1,386.43","1,386.43","1,369.84","","-0.88%"
"2008-04-21","1,388.17","1,387.72","1,390.23","1,379.25","","-0.16%"
"2008-04-18","1,390.33","1,369.00","1,395.90","1,369.00","","1.81%"
"2008-04-17","1,365.56","1,363.37","1,368.60","1,357.25","","0.06%"
"2008-04-16","1,364.71","1,337.02","1,365.49","1,337.02","","2.27%"
"2008-04-15","1,334.43","1,331.72","1,337.72","1,324.35","","0.46%"
"2008-04-14","1,328.32","1,332.20","1,335.64","1,326.16","","-0.34%"
"2008-04-11","1,332.83","1,357.98","1,357.98","1,331.21","","-2.04%"
"2008-04-10","1,360.55","1,355.37","1,367.24","1,350.11","","0.45%"
"2008-04-09","1,354.49","1,365.50","1,368.39","1,349.97","","-0.81%"
"2008-04-08","1,365.54","1,370.16","1,370.16","1,360.62","","-0.51%"
"2008-04-07","1,372.54","1,373.69","1,386.74","1,369.02","","0.16%"
"2008-04-04","1,370.40","1,369.85","1,380.91","1,362.83","","0.08%"
"2008-04-03","1,369.31","1,365.69","1,375.66","1,358.68","","0.13%"
"2008-04-02","1,367.53","1,369.96","1,377.95","1,361.55","","-0.19%"
"2008-04-01","1,370.18","1,326.41","1,370.18","1,326.41","","3.59%"
"2008-03-31","1,322.70","1,315.92","1,328.52","1,312.81","","0.57%"
"2008-03-28","1,315.22","1,327.02","1,334.87","1,312.95","","-0.80%"
"2008-03-27","1,325.76","1,340.34","1,345.62","1,325.66","","-1.15%"
"2008-03-26","1,341.13","1,352.45","1,352.45","1,336.41","","-0.88%"
"2008-03-25","1,352.99","1,349.07","1,357.47","1,341.21","","0.23%"
"2008-03-24","1,349.88","1,330.29","1,359.68","1,330.29","","1.53%"
"2008-03-20","1,329.51","1,299.67","1,330.67","1,295.22","","2.39%"
"2008-03-19","1,298.42","1,330.97","1,341.51","1,298.42","","-2.43%"
"2008-03-18","1,330.74","1,277.16","1,330.74","1,277.16","","4.24%"
"2008-03-17","1,276.60","1,283.21","1,287.50","1,256.98","","-0.90%"
"2008-03-14","1,288.14","1,316.05","1,321.47","1,274.86","","-2.08%"
"2008-03-13","1,315.48","1,305.26","1,321.68","1,282.11","","0.51%"
"2008-03-12","1,308.77","1,321.13","1,333.26","1,307.86","","-0.90%"
"2008-03-11","1,320.65","1,274.40","1,320.65","1,274.40","","3.71%"
"2008-03-10","1,273.37","1,293.16","1,295.01","1,272.66","","-1.55%"
"2008-03-07","1,293.37","1,301.53","1,313.24","1,282.43","","-0.84%"
"2008-03-06","1,304.34","1,332.20","1,332.20","1,303.42","","-2.20%"
"2008-03-05","1,333.70","1,327.69","1,344.19","1,320.22","","0.52%"
"2008-03-04","1,326.75","1,329.58","1,331.03","1,307.39","","-0.34%"
"2008-03-03","1,331.34","1,330.45","1,335.13","1,320.04","","0.05%"
"2008-02-29","1,330.63","1,364.07","1,364.07","1,325.42","","-2.71%"
"2008-02-28","1,367.68","1,378.16","1,378.16","1,363.16","","-0.89%"
"2008-02-27","1,380.02","1,378.95","1,388.34","1,372.00","","-0.09%"
"2008-02-26","1,381.29","1,371.76","1,387.34","1,363.29","","0.69%"
"2008-02-25","1,371.80","1,352.75","1,374.36","1,346.03","","1.38%"
"2008-02-22","1,353.11","1,344.22","1,354.30","1,327.04","","0.79%"
"2008-02-21","1,342.53","1,362.21","1,367.94","1,339.34","","-1.29%"
"2008-02-20","1,360.03","1,348.39","1,363.71","1,336.55","","0.83%"
"2008-02-19","1,348.78","1,355.86","1,367.28","1,345.05","","-0.09%"
"2008-02-15","1,349.99","1,347.52","1,350.00","1,338.13","","0.08%"
"2008-02-14","1,348.86","1,367.33","1,368.16","1,347.31","","-1.34%"
"2008-02-13","1,367.21","1,353.12","1,369.23","1,350.78","","1.36%"
"2008-02-12","1,348.86","1,340.55","1,362.10","1,339.36","","0.73%"
"2008-02-11","1,339.13","1,331.92","1,341.40","1,320.32","","0.59%"
"2008-02-08","1,331.29","1,336.88","1,341.22","1,321.06","","-0.42%"
"2008-02-07","1,336.91","1,324.01","1,347.16","1,316.75","","0.79%"
"2008-02-06","1,326.45","1,339.48","1,351.96","1,324.34","","-0.76%"
"2008-02-05","1,336.64","1,380.28","1,380.28","1,336.64","","-3.20%"
"2008-02-04","1,380.82","1,395.38","1,395.38","1,379.69","","-1.05%"
"2008-02-01","1,395.42","1,378.60","1,396.02","1,375.93","","1.22%"
"2008-01-31","1,378.55","1,351.98","1,385.62","1,334.08","","1.68%"
"2008-01-30","1,355.81","1,362.22","1,385.86","1,352.95","","-0.48%"
"2008-01-29","1,362.30","1,355.94","1,364.93","1,350.19","","0.62%"
"2008-01-28","1,353.96","1,330.70","1,353.97","1,322.26","","1.75%"
"2008-01-25","1,330.61","1,357.32","1,368.56","1,327.50","","-1.59%"
"2008-01-24","1,352.07","1,340.13","1,355.15","1,334.31","","1.01%"
"2008-01-23","1,338.60","1,310.41","1,339.09","1,270.05","","2.14%"
"2008-01-22","1,310.50","1,312.94","1,322.09","1,274.29","","-1.11%"
"2008-01-18","1,325.19","1,333.90","1,350.28","1,312.51","","-0.60%"
"2008-01-17","1,333.25","1,374.79","1,377.72","1,330.67","","-2.91%"
"2008-01-16","1,373.20","1,377.41","1,391.99","1,364.27","","-0.56%"
"2008-01-15","1,380.95","1,411.88","1,411.88","1,380.60","","-2.49%"
"2008-01-14","1,416.25","1,402.91","1,417.89","1,402.91","","1.09%"
"2008-01-11","1,401.02","1,419.91","1,419.91","1,394.83","","-1.36%"
"2008-01-10","1,420.33","1,406.78","1,429.09","1,395.31","","0.79%"
"2008-01-09","1,409.13","1,390.25","1,409.19","1,378.70","","1.36%"
"2008-01-08","1,390.19","1,415.71","1,430.28","1,388.30","","-1.84%"
"2008-01-07","1,416.18","1,414.07","1,423.87","1,403.45","","0.32%"
"2008-01-04","1,411.63","1,444.01","1,444.01","1,411.19","","-2.46%"
"2008-01-03","1,447.16","1,447.55","1,456.80","1,443.73","","0.00%"
"2008-01-02","1,447.16","1,467.97","1,471.77","1,442.07","","-1.44%"