日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
312 |
325 |
312 |
325 |
+2.52% |
6,000 |
2007/9/20 |
320 |
320 |
315 |
317 |
-0.94% |
2,700 |
2007/9/19 |
315 |
324 |
315 |
320 |
+0.00% |
4,700 |
2007/9/18 |
328 |
328 |
315 |
320 |
-2.44% |
10,100 |
2007/9/14 |
313 |
328 |
313 |
328 |
+3.80% |
3,200 |
2007/9/13 |
330 |
330 |
316 |
316 |
-5.67% |
1,800 |
2007/9/12 |
314 |
335 |
314 |
335 |
+4.69% |
3,800 |
2007/9/11 |
315 |
320 |
315 |
320 |
+0.00% |
3,900 |
2007/9/10 |
312 |
320 |
312 |
320 |
-0.31% |
1,400 |
2007/9/7 |
309 |
333 |
309 |
321 |
+1.90% |
4,400 |
2007/9/6 |
315 |
316 |
305 |
315 |
-3.08% |
4,500 |
2007/9/5 |
326 |
326 |
321 |
325 |
-0.31% |
1,800 |
2007/9/4 |
318 |
327 |
318 |
326 |
-0.61% |
4,400 |
2007/9/3 |
315 |
330 |
315 |
328 |
+2.50% |
2,700 |
2007/8/31 |
312 |
320 |
312 |
320 |
+2.56% |
2,100 |
2007/8/30 |
317 |
317 |
310 |
312 |
+0.00% |
2,500 |
2007/8/29 |
314 |
315 |
312 |
312 |
-2.19% |
3,400 |
2007/8/28 |
316 |
320 |
316 |
319 |
+0.95% |
4,200 |
2007/8/27 |
316 |
320 |
316 |
316 |
-1.56% |
2,000 |
2007/8/24 |
320 |
325 |
320 |
321 |
+2.56% |
12,700 |
2007/8/23 |
303 |
313 |
296 |
313 |
+3.30% |
2,800 |
2007/8/22 |
297 |
303 |
297 |
303 |
-0.66% |
3,600 |
2007/8/21 |
290 |
305 |
290 |
305 |
+3.39% |
1,700 |
2007/8/20 |
285 |
301 |
285 |
295 |
+0.34% |
2,300 |
2007/8/17 |
293 |
295 |
287 |
294 |
+0.34% |
5,300 |
2007/8/16 |
288 |
293 |
288 |
293 |
-1.68% |
2,300 |
2007/8/15 |
295 |
306 |
295 |
298 |
-3.87% |
3,100 |
2007/8/14 |
310 |
310 |
310 |
310 |
-1.59% |
2,100 |
2007/8/13 |
310 |
315 |
310 |
315 |
+1.61% |
4,300 |
2007/8/10 |
315 |
315 |
302 |
310 |
-0.96% |
8,400 |
2007/8/9 |
301 |
320 |
301 |
313 |
+3.64% |
2,100 |
2007/8/8 |
301 |
309 |
297 |
302 |
-2.58% |
3,900 |
2007/8/7 |
298 |
319 |
298 |
310 |
+4.38% |
3,600 |
2007/8/6 |
298 |
299 |
296 |
297 |
-1.66% |
4,700 |
2007/8/3 |
302 |
305 |
302 |
302 |
+0.00% |
6,300 |
2007/8/2 |
302 |
305 |
302 |
302 |
+0.00% |
2,600 |
2007/8/1 |
302 |
307 |
302 |
302 |
-2.27% |
3,500 |
2007/7/31 |
303 |
313 |
303 |
309 |
+0.32% |
2,000 |
2007/7/30 |
300 |
335 |
292 |
308 |
-2.22% |
14,600 |
2007/7/27 |
311 |
315 |
305 |
315 |
-0.32% |
6,500 |
2007/7/26 |
318 |
325 |
316 |
316 |
-3.36% |
2,100 |
2007/7/25 |
320 |
327 |
320 |
327 |
+0.62% |
9,700 |
2007/7/24 |
319 |
325 |
319 |
325 |
+2.20% |
3,400 |
2007/7/23 |
316 |
323 |
316 |
318 |
-0.93% |
3,900 |
2007/7/20 |
322 |
331 |
320 |
321 |
-0.62% |
6,400 |
2007/7/19 |
315 |
328 |
315 |
323 |
-0.62% |
6,500 |
2007/7/18 |
309 |
325 |
309 |
325 |
+4.84% |
7,300 |
2007/7/17 |
311 |
316 |
310 |
310 |
-1.59% |
4,700 |
2007/7/13 |
329 |
329 |
314 |
315 |
-0.94% |
7,800 |
2007/7/12 |
308 |
318 |
308 |
318 |
+3.25% |
4,600 |
2007/7/11 |
307 |
308 |
307 |
308 |
-1.28% |
1,200 |
2007/7/10 |
308 |
313 |
305 |
312 |
-3.11% |
3,800 |
2007/7/9 |
302 |
322 |
302 |
322 |
+4.21% |
3,900 |
2007/7/6 |
301 |
312 |
301 |
309 |
-3.44% |
11,600 |
2007/7/5 |
310 |
320 |
310 |
320 |
+1.59% |
3,000 |
2007/7/4 |
314 |
324 |
314 |
315 |
+0.00% |
3,600 |
2007/7/3 |
314 |
320 |
314 |
315 |
-3.08% |
8,700 |
2007/7/2 |
322 |
325 |
322 |
325 |
+1.25% |
1,400 |
2007/6/29 |
333 |
333 |
313 |
321 |
-1.23% |
7,800 |
2007/6/28 |
330 |
334 |
325 |
325 |
-5.52% |
3,700 |
2007/6/26 |
345 |
345 |
330 |
344 |
-0.86% |
1,300 |
2007/6/25 |
359 |
359 |
347 |
347 |
-1.14% |
6,200 |
2007/6/22 |
349 |
352 |
348 |
351 |
-0.28% |
3,300 |
2007/6/21 |
356 |
356 |
340 |
352 |
+0.00% |
2,300 |
2007/6/20 |
352 |
359 |
344 |
352 |
+6.67% |
13,100 |
2007/6/19 |
344 |
344 |
327 |
330 |
-2.94% |
3,900 |
2007/6/18 |
340 |
340 |
336 |
340 |
+1.19% |
4,800 |
2007/6/15 |
334 |
338 |
334 |
336 |
-0.59% |
1,800 |
2007/6/14 |
330 |
345 |
330 |
338 |
+2.42% |
4,400 |
2007/6/13 |
330 |
330 |
330 |
330 |
-0.30% |
200 |
2007/6/12 |
324 |
335 |
324 |
331 |
+1.22% |
4,000 |
2007/6/11 |
330 |
330 |
326 |
327 |
-0.91% |
2,600 |
2007/6/8 |
334 |
334 |
329 |
330 |
-0.60% |
2,900 |
2007/6/7 |
332 |
332 |
332 |
332 |
+0.30% |
1,000 |
2007/6/6 |
335 |
335 |
331 |
331 |
-2.65% |
300 |
2007/6/5 |
330 |
340 |
321 |
340 |
+3.66% |
2,400 |
2007/6/4 |
328 |
328 |
328 |
328 |
-0.91% |
200 |
2007/6/1 |
335 |
335 |
330 |
331 |
-1.19% |
1,400 |
2007/5/30 |
340 |
340 |
335 |
335 |
-2.05% |
700 |
2007/5/29 |
336 |
343 |
336 |
342 |
+2.40% |
1,400 |
2007/5/28 |
350 |
350 |
334 |
334 |
-3.19% |
1,200 |
2007/5/25 |
349 |
349 |
345 |
345 |
+0.00% |
6,200 |
2007/5/24 |
342 |
345 |
340 |
345 |
+1.47% |
5,100 |
2007/5/23 |
336 |
340 |
332 |
340 |
+1.49% |
10,100 |
2007/5/22 |
325 |
336 |
325 |
335 |
+3.08% |
2,000 |
2007/5/21 |
326 |
327 |
325 |
325 |
-4.41% |
3,100 |
2007/5/18 |
328 |
340 |
327 |
340 |
-0.87% |
2,200 |
2007/5/17 |
327 |
343 |
326 |
343 |
+3.31% |
1,800 |
2007/5/16 |
355 |
359 |
332 |
332 |
-7.78% |
16,700 |
2007/5/15 |
327 |
360 |
321 |
360 |
+9.09% |
12,000 |
2007/5/14 |
327 |
330 |
327 |
330 |
-0.60% |
1,100 |
2007/5/11 |
320 |
332 |
320 |
332 |
-0.30% |
3,100 |
2007/5/10 |
350 |
350 |
333 |
333 |
+0.91% |
3,300 |
2007/5/9 |
347 |
349 |
330 |
330 |
-4.90% |
5,600 |
2007/5/8 |
337 |
347 |
329 |
347 |
-0.86% |
5,800 |
2007/5/7 |
332 |
350 |
331 |
350 |
+3.55% |
2,400 |
2007/5/2 |
340 |
340 |
328 |
338 |
-0.59% |
1,500 |
2007/5/1 |
340 |
340 |
327 |
340 |
+0.59% |
800 |
2007/4/27 |
331 |
340 |
310 |
338 |
+0.00% |
3,700 |
2007/4/26 |
334 |
338 |
312 |
338 |
+0.90% |
5,000 |
2007/4/25 |
350 |
350 |
334 |
335 |
-4.29% |
7,700 |
2007/4/24 |
350 |
354 |
332 |
350 |
+2.94% |
8,100 |
2007/4/23 |
331 |
340 |
330 |
340 |
+1.80% |
2,400 |
2007/4/20 |
335 |
344 |
321 |
334 |
-1.76% |
5,800 |
2007/4/19 |
332 |
340 |
330 |
340 |
+3.66% |
7,100 |
2007/4/18 |
341 |
342 |
321 |
328 |
-4.37% |
12,400 |
2007/4/17 |
350 |
352 |
343 |
343 |
-6.03% |
12,000 |
2007/4/16 |
367 |
375 |
340 |
365 |
-0.54% |
28,300 |
2007/4/13 |
419 |
432 |
367 |
367 |
-8.02% |
79,200 |
2007/4/12 |
345 |
416 |
345 |
399 |
+18.75% |
140,800 |
2007/4/11 |
315 |
344 |
315 |
336 |
+5.00% |
6,700 |
2007/4/10 |
325 |
325 |
320 |
320 |
-3.32% |
2,400 |
2007/4/9 |
334 |
334 |
318 |
331 |
-2.07% |
2,100 |
2007/4/6 |
347 |
347 |
334 |
338 |
-1.74% |
1,000 |
2007/4/5 |
332 |
344 |
331 |
344 |
+3.61% |
2,600 |
2007/4/4 |
330 |
339 |
330 |
332 |
-3.77% |
1,600 |
2007/4/3 |
348 |
348 |
322 |
345 |
-0.86% |
1,500 |
2007/4/2 |
349 |
349 |
348 |
348 |
+0.87% |
500 |
2007/3/30 |
347 |
347 |
343 |
345 |
+1.77% |
4,400 |
2007/3/29 |
340 |
340 |
339 |
339 |
+2.73% |
700 |
2007/3/28 |
329 |
331 |
329 |
330 |
+2.80% |
4,800 |
2007/3/27 |
320 |
325 |
314 |
321 |
-3.89% |
11,300 |
2007/3/26 |
333 |
334 |
333 |
334 |
-2.62% |
2,600 |
|