日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
157 |
161 |
157 |
159 |
-1.24% |
1,181,000 |
2007/9/20 |
167 |
169 |
161 |
161 |
-5.29% |
882,000 |
2007/9/19 |
167 |
170 |
165 |
170 |
+3.03% |
627,000 |
2007/9/18 |
165 |
167 |
163 |
165 |
-1.20% |
532,000 |
2007/9/14 |
171 |
171 |
166 |
167 |
-1.76% |
447,000 |
2007/9/13 |
171 |
172 |
169 |
170 |
+0.00% |
341,000 |
2007/9/12 |
176 |
176 |
170 |
170 |
-2.86% |
374,000 |
2007/9/11 |
172 |
175 |
171 |
175 |
+1.74% |
297,000 |
2007/9/10 |
171 |
172 |
170 |
172 |
-0.58% |
255,000 |
2007/9/7 |
171 |
175 |
171 |
173 |
+0.58% |
190,000 |
2007/9/6 |
173 |
173 |
172 |
172 |
-1.71% |
246,000 |
2007/9/5 |
175 |
176 |
174 |
175 |
-0.57% |
309,000 |
2007/9/4 |
172 |
176 |
171 |
176 |
+2.33% |
449,000 |
2007/9/3 |
175 |
176 |
172 |
172 |
-1.71% |
247,000 |
2007/8/31 |
171 |
175 |
171 |
175 |
+1.74% |
317,000 |
2007/8/30 |
173 |
173 |
171 |
172 |
+0.00% |
299,000 |
2007/8/29 |
171 |
174 |
170 |
172 |
-0.58% |
745,000 |
2007/8/28 |
174 |
177 |
173 |
173 |
-0.57% |
232,000 |
2007/8/27 |
178 |
179 |
174 |
174 |
-1.14% |
230,000 |
2007/8/24 |
175 |
177 |
175 |
176 |
-0.56% |
126,000 |
2007/8/23 |
175 |
177 |
174 |
177 |
+2.91% |
222,000 |
2007/8/22 |
177 |
179 |
172 |
172 |
-3.91% |
981,000 |
2007/8/21 |
173 |
180 |
173 |
179 |
+3.47% |
604,000 |
2007/8/20 |
178 |
179 |
173 |
173 |
-1.14% |
573,000 |
2007/8/17 |
180 |
184 |
175 |
175 |
-4.37% |
399,000 |
2007/8/16 |
180 |
183 |
178 |
183 |
+0.00% |
409,000 |
2007/8/15 |
186 |
187 |
183 |
183 |
-3.17% |
339,000 |
2007/8/14 |
187 |
190 |
187 |
189 |
+1.61% |
188,000 |
2007/8/13 |
183 |
196 |
183 |
186 |
+3.33% |
837,000 |
2007/8/10 |
184 |
184 |
177 |
180 |
-2.17% |
807,000 |
2007/8/9 |
183 |
188 |
182 |
184 |
+1.66% |
766,000 |
2007/8/8 |
188 |
189 |
181 |
181 |
-4.23% |
405,000 |
2007/8/7 |
188 |
191 |
187 |
189 |
+1.61% |
500,000 |
2007/8/6 |
186 |
187 |
186 |
186 |
+0.00% |
111,000 |
2007/8/3 |
186 |
188 |
185 |
186 |
+0.00% |
87,000 |
2007/8/2 |
190 |
190 |
185 |
186 |
+0.00% |
413,000 |
2007/8/1 |
192 |
192 |
186 |
186 |
-3.12% |
371,000 |
2007/7/31 |
194 |
194 |
190 |
192 |
+1.05% |
465,000 |
2007/7/30 |
185 |
191 |
184 |
190 |
+2.15% |
294,000 |
2007/7/27 |
187 |
187 |
185 |
186 |
-1.06% |
400,000 |
2007/7/26 |
197 |
197 |
188 |
188 |
-2.59% |
402,000 |
2007/7/25 |
194 |
195 |
193 |
193 |
-1.03% |
188,000 |
2007/7/24 |
194 |
195 |
193 |
195 |
+1.04% |
263,000 |
2007/7/23 |
195 |
196 |
191 |
193 |
-1.03% |
511,000 |
2007/7/20 |
199 |
200 |
195 |
195 |
-1.52% |
365,000 |
2007/7/19 |
200 |
201 |
198 |
198 |
-1.49% |
370,000 |
2007/7/18 |
201 |
201 |
200 |
201 |
-0.99% |
460,000 |
2007/7/17 |
203 |
204 |
202 |
203 |
+0.00% |
233,000 |
2007/7/13 |
205 |
205 |
203 |
203 |
-0.98% |
485,000 |
2007/7/12 |
205 |
205 |
203 |
205 |
+0.49% |
176,000 |
2007/7/11 |
204 |
206 |
204 |
204 |
-0.49% |
229,000 |
2007/7/10 |
206 |
207 |
205 |
205 |
-0.49% |
294,000 |
2007/7/9 |
206 |
207 |
205 |
206 |
+0.98% |
252,000 |
2007/7/6 |
204 |
205 |
203 |
204 |
+0.00% |
305,000 |
2007/7/5 |
206 |
206 |
203 |
204 |
-0.97% |
814,000 |
2007/7/4 |
208 |
209 |
206 |
206 |
-1.44% |
378,000 |
2007/7/3 |
209 |
211 |
207 |
209 |
-0.48% |
453,000 |
2007/7/2 |
211 |
212 |
210 |
210 |
-0.94% |
270,000 |
2007/6/29 |
213 |
213 |
211 |
212 |
+0.00% |
211,000 |
2007/6/28 |
210 |
212 |
209 |
212 |
+1.44% |
241,000 |
2007/6/27 |
211 |
213 |
208 |
209 |
-0.48% |
304,000 |
2007/6/26 |
213 |
213 |
210 |
210 |
-0.94% |
248,000 |
2007/6/25 |
214 |
216 |
212 |
212 |
-1.85% |
343,000 |
2007/6/22 |
218 |
219 |
216 |
216 |
-0.92% |
921,000 |
2007/6/21 |
213 |
219 |
213 |
218 |
+1.87% |
399,000 |
2007/6/20 |
214 |
217 |
214 |
214 |
-0.93% |
176,000 |
2007/6/19 |
217 |
218 |
216 |
216 |
-0.46% |
187,000 |
2007/6/18 |
218 |
218 |
215 |
217 |
+0.00% |
220,000 |
2007/6/15 |
216 |
217 |
214 |
217 |
+1.40% |
383,000 |
2007/6/14 |
215 |
215 |
214 |
214 |
+0.47% |
153,000 |
2007/6/13 |
214 |
214 |
212 |
213 |
-0.93% |
326,000 |
2007/6/12 |
217 |
218 |
215 |
215 |
-1.83% |
618,000 |
2007/6/11 |
219 |
220 |
217 |
219 |
+0.46% |
422,000 |
2007/6/8 |
221 |
222 |
218 |
218 |
-1.36% |
723,000 |
2007/6/7 |
217 |
222 |
216 |
221 |
+1.38% |
1,285,000 |
2007/6/6 |
215 |
218 |
214 |
218 |
+1.40% |
860,000 |
2007/6/5 |
212 |
215 |
212 |
215 |
+0.94% |
259,000 |
2007/6/4 |
213 |
214 |
212 |
213 |
+0.47% |
237,000 |
2007/6/1 |
213 |
214 |
212 |
212 |
-0.93% |
128,000 |
2007/5/31 |
212 |
214 |
211 |
214 |
+1.42% |
381,000 |
2007/5/30 |
216 |
217 |
209 |
211 |
-0.94% |
1,412,000 |
2007/5/29 |
212 |
215 |
212 |
213 |
+0.47% |
107,000 |
2007/5/28 |
211 |
215 |
211 |
212 |
+0.47% |
254,000 |
2007/5/25 |
211 |
213 |
209 |
211 |
-1.40% |
513,000 |
2007/5/24 |
213 |
214 |
211 |
214 |
-1.38% |
551,000 |
2007/5/23 |
210 |
222 |
210 |
217 |
+3.33% |
1,154,000 |
2007/5/22 |
206 |
210 |
205 |
210 |
+1.94% |
352,000 |
2007/5/21 |
209 |
211 |
206 |
206 |
-0.96% |
308,000 |
2007/5/18 |
213 |
214 |
208 |
208 |
-2.80% |
360,000 |
2007/5/17 |
214 |
216 |
213 |
214 |
-0.47% |
176,000 |
2007/5/16 |
217 |
219 |
214 |
215 |
-0.92% |
277,000 |
2007/5/15 |
220 |
221 |
216 |
217 |
-2.69% |
586,000 |
2007/5/14 |
221 |
224 |
221 |
223 |
+1.36% |
669,000 |
2007/5/11 |
218 |
221 |
217 |
220 |
+0.46% |
552,000 |
2007/5/10 |
220 |
221 |
217 |
219 |
-0.90% |
639,000 |
2007/5/9 |
217 |
222 |
216 |
221 |
+0.91% |
717,000 |
2007/5/8 |
222 |
222 |
217 |
219 |
-0.45% |
658,000 |
2007/5/7 |
220 |
224 |
218 |
220 |
+0.46% |
1,842,000 |
2007/5/2 |
216 |
219 |
216 |
219 |
+0.92% |
446,000 |
2007/5/1 |
219 |
219 |
217 |
217 |
-0.91% |
234,000 |
2007/4/27 |
218 |
220 |
217 |
219 |
+0.00% |
567,000 |
2007/4/26 |
214 |
219 |
214 |
219 |
+0.00% |
819,000 |
2007/4/25 |
212 |
219 |
211 |
219 |
+3.30% |
2,135,000 |
2007/4/24 |
208 |
212 |
208 |
212 |
+0.95% |
611,000 |
2007/4/23 |
209 |
210 |
209 |
210 |
+0.00% |
336,000 |
2007/4/20 |
210 |
211 |
209 |
210 |
+0.48% |
186,000 |
2007/4/19 |
211 |
211 |
209 |
209 |
-1.42% |
318,000 |
2007/4/18 |
210 |
213 |
209 |
212 |
+1.44% |
471,000 |
2007/4/17 |
213 |
213 |
207 |
209 |
-1.88% |
665,000 |
2007/4/16 |
212 |
215 |
211 |
213 |
+0.47% |
857,000 |
2007/4/13 |
211 |
212 |
210 |
212 |
+0.95% |
651,000 |
2007/4/12 |
208 |
211 |
207 |
210 |
+0.48% |
334,000 |
2007/4/11 |
210 |
210 |
209 |
209 |
-0.48% |
171,000 |
2007/4/10 |
212 |
212 |
209 |
210 |
-0.47% |
261,000 |
2007/4/9 |
208 |
211 |
208 |
211 |
+0.96% |
232,000 |
2007/4/6 |
210 |
210 |
207 |
209 |
-0.48% |
279,000 |
2007/4/5 |
212 |
212 |
210 |
210 |
-0.94% |
129,000 |
2007/4/4 |
212 |
213 |
210 |
212 |
+0.95% |
409,000 |
2007/4/3 |
210 |
213 |
210 |
210 |
+0.00% |
346,000 |
2007/4/2 |
211 |
213 |
210 |
210 |
-0.94% |
364,000 |
2007/3/30 |
211 |
212 |
211 |
212 |
-0.47% |
110,000 |
2007/3/29 |
212 |
213 |
211 |
213 |
+0.00% |
315,000 |
2007/3/28 |
210 |
214 |
210 |
213 |
+1.43% |
591,000 |
|