日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/11/29 |
758 |
758 |
757 |
757 |
-0.13% |
236,000 |
2007/11/28 |
758 |
759 |
758 |
758 |
+0.00% |
118,000 |
2007/11/27 |
758 |
759 |
758 |
758 |
+0.13% |
151,000 |
2007/11/26 |
757 |
758 |
757 |
757 |
+0.00% |
92,000 |
2007/11/22 |
757 |
758 |
757 |
757 |
+0.00% |
104,000 |
2007/11/21 |
757 |
758 |
757 |
757 |
+0.00% |
87,000 |
2007/11/20 |
757 |
758 |
757 |
757 |
+0.00% |
51,000 |
2007/11/19 |
757 |
758 |
757 |
757 |
+0.00% |
71,000 |
2007/11/16 |
758 |
758 |
757 |
757 |
+0.00% |
60,000 |
2007/11/15 |
757 |
758 |
757 |
757 |
+0.00% |
87,000 |
2007/11/14 |
757 |
758 |
757 |
757 |
+0.00% |
88,000 |
2007/11/13 |
757 |
758 |
757 |
757 |
+0.00% |
105,000 |
2007/11/12 |
757 |
757 |
757 |
757 |
+0.00% |
226,000 |
2007/11/9 |
757 |
758 |
757 |
757 |
+0.00% |
78,000 |
2007/11/8 |
757 |
758 |
757 |
757 |
+0.00% |
106,000 |
2007/11/7 |
758 |
758 |
757 |
757 |
+0.00% |
160,000 |
2007/11/6 |
757 |
757 |
757 |
757 |
+0.00% |
192,000 |
2007/11/5 |
757 |
757 |
757 |
757 |
+0.00% |
155,000 |
2007/11/2 |
757 |
757 |
757 |
757 |
+0.00% |
119,000 |
2007/11/1 |
758 |
759 |
756 |
757 |
+0.13% |
383,000 |
2007/10/31 |
755 |
757 |
755 |
756 |
+0.13% |
261,000 |
2007/10/30 |
754 |
757 |
754 |
755 |
-0.40% |
362,000 |
2007/10/29 |
734 |
761 |
732 |
758 |
+3.84% |
175,000 |
2007/10/26 |
722 |
730 |
722 |
730 |
+1.11% |
35,000 |
2007/10/25 |
713 |
724 |
713 |
722 |
+0.28% |
8,000 |
2007/10/24 |
720 |
723 |
717 |
720 |
+0.56% |
32,000 |
2007/10/23 |
711 |
718 |
711 |
716 |
+0.28% |
6,000 |
2007/10/22 |
710 |
715 |
710 |
714 |
-0.28% |
13,000 |
2007/10/19 |
720 |
720 |
710 |
716 |
-0.97% |
29,000 |
2007/10/18 |
720 |
725 |
720 |
723 |
+1.54% |
23,000 |
2007/10/17 |
711 |
717 |
711 |
712 |
+0.14% |
21,000 |
2007/10/16 |
710 |
714 |
707 |
711 |
-0.28% |
61,000 |
2007/10/15 |
716 |
716 |
710 |
713 |
+0.99% |
14,000 |
2007/10/12 |
719 |
729 |
706 |
706 |
-3.16% |
36,000 |
2007/10/11 |
710 |
730 |
708 |
729 |
+3.26% |
66,000 |
2007/10/10 |
701 |
708 |
701 |
706 |
+0.71% |
49,000 |
2007/10/9 |
701 |
709 |
701 |
701 |
-0.28% |
34,000 |
2007/10/5 |
708 |
708 |
699 |
703 |
-0.71% |
50,000 |
2007/10/4 |
705 |
713 |
702 |
708 |
-0.56% |
50,000 |
2007/10/3 |
713 |
714 |
710 |
712 |
-0.28% |
18,000 |
2007/10/2 |
703 |
714 |
703 |
714 |
+0.99% |
43,000 |
2007/10/1 |
702 |
715 |
698 |
707 |
+0.71% |
39,000 |
2007/9/28 |
703 |
705 |
700 |
702 |
-0.85% |
19,000 |
2007/9/27 |
696 |
712 |
696 |
708 |
+0.43% |
71,000 |
2007/9/26 |
683 |
705 |
683 |
705 |
+3.22% |
69,000 |
2007/9/25 |
678 |
688 |
678 |
683 |
-0.44% |
23,000 |
2007/9/21 |
696 |
696 |
684 |
686 |
-1.44% |
20,000 |
2007/9/20 |
694 |
700 |
690 |
696 |
+1.31% |
36,000 |
2007/9/19 |
689 |
689 |
680 |
687 |
+0.29% |
31,000 |
2007/9/18 |
689 |
690 |
663 |
685 |
+0.88% |
21,000 |
2007/9/14 |
665 |
682 |
665 |
679 |
-2.02% |
172,000 |
2007/9/13 |
699 |
699 |
692 |
693 |
-0.29% |
26,000 |
2007/9/12 |
691 |
695 |
690 |
695 |
+0.14% |
20,000 |
2007/9/11 |
682 |
697 |
680 |
694 |
+1.76% |
34,000 |
2007/9/10 |
685 |
690 |
680 |
682 |
-1.87% |
43,000 |
2007/9/7 |
700 |
700 |
694 |
695 |
+0.00% |
26,000 |
2007/9/6 |
699 |
699 |
692 |
695 |
-0.86% |
40,000 |
2007/9/5 |
704 |
705 |
692 |
701 |
-0.28% |
33,000 |
2007/9/4 |
702 |
706 |
702 |
703 |
-1.26% |
71,000 |
2007/9/3 |
715 |
717 |
708 |
712 |
-0.70% |
77,000 |
2007/8/31 |
692 |
720 |
692 |
717 |
+3.76% |
161,000 |
2007/8/30 |
693 |
700 |
685 |
691 |
-0.29% |
103,000 |
2007/8/29 |
695 |
695 |
687 |
693 |
-2.26% |
146,000 |
2007/8/28 |
691 |
710 |
691 |
709 |
+3.05% |
80,000 |
2007/8/27 |
712 |
712 |
685 |
688 |
-0.58% |
117,000 |
2007/8/24 |
700 |
700 |
681 |
692 |
+0.29% |
63,000 |
2007/8/23 |
659 |
690 |
635 |
690 |
+6.32% |
164,000 |
2007/8/22 |
629 |
650 |
629 |
649 |
+2.69% |
110,000 |
2007/8/21 |
615 |
632 |
615 |
632 |
+1.94% |
197,000 |
2007/8/20 |
636 |
655 |
617 |
620 |
-2.36% |
73,000 |
2007/8/17 |
680 |
680 |
630 |
635 |
-7.30% |
132,000 |
2007/8/16 |
715 |
715 |
682 |
685 |
-4.46% |
115,000 |
2007/8/15 |
720 |
720 |
712 |
717 |
-0.97% |
57,000 |
2007/8/14 |
720 |
727 |
720 |
724 |
-0.69% |
77,000 |
2007/8/13 |
721 |
729 |
712 |
729 |
-0.27% |
63,000 |
2007/8/10 |
723 |
733 |
721 |
731 |
-1.62% |
132,000 |
2007/8/9 |
730 |
753 |
730 |
743 |
+0.81% |
225,000 |
2007/8/8 |
731 |
740 |
717 |
737 |
+0.27% |
235,000 |
2007/8/7 |
720 |
752 |
720 |
735 |
-0.68% |
136,000 |
2007/8/6 |
742 |
751 |
740 |
740 |
-2.89% |
97,000 |
2007/8/3 |
729 |
762 |
720 |
762 |
+4.53% |
331,000 |
2007/8/2 |
735 |
735 |
701 |
729 |
-4.08% |
199,000 |
2007/8/1 |
760 |
765 |
757 |
760 |
-1.04% |
259,000 |
2007/7/31 |
767 |
769 |
767 |
768 |
+0.13% |
372,000 |
2007/7/30 |
768 |
769 |
767 |
767 |
+0.00% |
488,000 |
2007/7/27 |
767 |
770 |
767 |
767 |
-0.26% |
1,009,000 |
2007/7/26 |
767 |
769 |
767 |
769 |
+0.26% |
785,000 |
2007/7/25 |
767 |
768 |
767 |
767 |
-0.13% |
523,000 |
2007/7/24 |
767 |
768 |
767 |
768 |
+0.00% |
318,000 |
2007/7/23 |
767 |
768 |
767 |
768 |
+0.13% |
150,000 |
2007/7/20 |
767 |
768 |
767 |
767 |
+0.00% |
173,000 |
2007/7/19 |
767 |
768 |
767 |
767 |
+0.13% |
166,000 |
2007/7/18 |
766 |
767 |
766 |
766 |
+0.00% |
402,000 |
2007/7/17 |
766 |
767 |
766 |
766 |
+0.00% |
170,000 |
2007/7/13 |
767 |
767 |
766 |
766 |
-0.13% |
1,642,000 |
2007/7/12 |
767 |
767 |
766 |
767 |
+0.13% |
191,000 |
2007/7/11 |
766 |
767 |
766 |
766 |
+0.00% |
221,000 |
2007/7/10 |
766 |
766 |
765 |
766 |
+0.00% |
538,000 |
2007/7/9 |
767 |
768 |
766 |
766 |
-0.13% |
2,438,000 |
2007/7/6 |
767 |
768 |
767 |
767 |
-0.13% |
192,000 |
2007/7/5 |
767 |
768 |
766 |
768 |
+0.13% |
226,000 |
2007/7/4 |
767 |
768 |
767 |
767 |
-0.26% |
556,000 |
2007/7/3 |
768 |
769 |
767 |
769 |
+0.13% |
2,024,000 |
2007/7/2 |
769 |
770 |
768 |
768 |
+0.13% |
175,000 |
2007/6/29 |
767 |
769 |
767 |
767 |
-0.13% |
130,000 |
2007/6/28 |
769 |
770 |
766 |
768 |
+0.13% |
245,000 |
2007/6/27 |
770 |
770 |
767 |
767 |
-0.26% |
167,000 |
2007/6/26 |
766 |
771 |
765 |
769 |
+0.39% |
350,000 |
2007/6/25 |
770 |
771 |
766 |
766 |
-0.52% |
561,000 |
2007/6/22 |
770 |
772 |
767 |
770 |
+0.39% |
1,057,000 |
2007/6/21 |
769 |
770 |
767 |
767 |
-0.52% |
417,000 |
2007/6/20 |
771 |
771 |
769 |
771 |
+0.00% |
309,000 |
2007/6/19 |
771 |
773 |
771 |
771 |
-0.26% |
191,000 |
2007/6/18 |
771 |
773 |
770 |
773 |
+0.26% |
392,000 |
2007/6/15 |
770 |
771 |
769 |
771 |
+0.26% |
199,000 |
2007/6/14 |
770 |
771 |
769 |
769 |
-0.26% |
179,000 |
2007/6/13 |
771 |
771 |
769 |
771 |
+0.00% |
285,000 |
2007/6/12 |
771 |
772 |
770 |
771 |
+0.13% |
595,000 |
2007/6/11 |
770 |
771 |
770 |
770 |
+0.00% |
238,000 |
2007/6/8 |
772 |
772 |
770 |
770 |
-0.13% |
347,000 |
2007/6/7 |
772 |
774 |
770 |
771 |
-0.52% |
251,000 |
2007/6/6 |
775 |
777 |
774 |
775 |
-0.26% |
748,000 |
2007/6/5 |
775 |
778 |
773 |
777 |
+0.26% |
879,000 |
|