日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
210 |
219 |
199 |
201 |
-8.64% |
14,000 |
2007/9/20 |
229 |
230 |
205 |
220 |
-3.51% |
5,800 |
2007/9/19 |
225 |
228 |
225 |
228 |
+1.33% |
8,500 |
2007/9/18 |
224 |
227 |
224 |
225 |
+0.45% |
4,000 |
2007/9/14 |
245 |
245 |
215 |
224 |
-9.68% |
9,800 |
2007/9/13 |
242 |
249 |
242 |
248 |
+2.90% |
1,300 |
2007/9/12 |
248 |
251 |
241 |
241 |
+0.00% |
6,900 |
2007/9/11 |
241 |
250 |
240 |
241 |
+0.42% |
3,300 |
2007/9/10 |
241 |
243 |
240 |
240 |
-2.83% |
6,900 |
2007/9/7 |
250 |
276 |
244 |
247 |
-1.20% |
83,000 |
2007/9/6 |
247 |
252 |
247 |
250 |
+0.40% |
4,100 |
2007/9/5 |
256 |
256 |
247 |
249 |
-0.80% |
6,800 |
2007/9/4 |
256 |
266 |
250 |
251 |
-9.06% |
32,900 |
2007/9/3 |
250 |
288 |
249 |
276 |
+11.29% |
100,000 |
2007/8/31 |
248 |
248 |
245 |
248 |
+2.06% |
700 |
2007/8/30 |
255 |
270 |
242 |
243 |
+1.25% |
9,000 |
2007/8/29 |
261 |
265 |
240 |
240 |
-9.09% |
7,800 |
2007/8/28 |
260 |
264 |
260 |
264 |
+2.72% |
4,800 |
2007/8/27 |
259 |
262 |
257 |
257 |
+1.58% |
3,800 |
2007/8/24 |
250 |
253 |
250 |
253 |
-0.39% |
2,500 |
2007/8/23 |
255 |
258 |
250 |
254 |
+1.60% |
1,300 |
2007/8/22 |
253 |
259 |
250 |
250 |
-0.79% |
2,600 |
2007/8/21 |
250 |
255 |
248 |
252 |
-2.70% |
5,300 |
2007/8/20 |
250 |
260 |
250 |
259 |
+2.78% |
2,400 |
2007/8/17 |
264 |
264 |
251 |
252 |
-6.67% |
4,400 |
2007/8/16 |
268 |
270 |
255 |
270 |
-0.37% |
5,000 |
2007/8/15 |
272 |
290 |
267 |
271 |
-0.37% |
29,500 |
2007/8/14 |
263 |
275 |
260 |
272 |
+3.82% |
23,200 |
2007/8/13 |
253 |
295 |
246 |
262 |
+5.65% |
27,600 |
2007/8/10 |
248 |
257 |
245 |
248 |
+0.40% |
5,100 |
2007/8/9 |
248 |
252 |
247 |
247 |
-0.40% |
2,200 |
2007/8/8 |
257 |
257 |
248 |
248 |
-4.98% |
6,600 |
2007/8/7 |
260 |
261 |
251 |
261 |
-0.38% |
8,600 |
2007/8/6 |
265 |
275 |
250 |
262 |
-1.13% |
12,500 |
2007/8/3 |
277 |
288 |
259 |
265 |
-2.57% |
20,200 |
2007/8/2 |
274 |
286 |
263 |
272 |
+5.02% |
18,200 |
2007/8/1 |
268 |
268 |
256 |
259 |
-5.47% |
10,000 |
2007/7/31 |
278 |
293 |
266 |
274 |
-1.79% |
19,300 |
2007/7/30 |
256 |
310 |
256 |
279 |
+6.49% |
124,000 |
2007/7/27 |
254 |
263 |
254 |
262 |
+3.56% |
14,100 |
2007/7/26 |
264 |
264 |
253 |
253 |
-4.89% |
10,000 |
2007/7/25 |
261 |
268 |
251 |
266 |
+1.53% |
21,800 |
2007/7/24 |
268 |
275 |
260 |
262 |
-2.96% |
19,700 |
2007/7/23 |
270 |
305 |
262 |
270 |
-1.82% |
58,500 |
2007/7/20 |
293 |
293 |
264 |
275 |
-5.17% |
31,800 |
2007/7/19 |
303 |
312 |
282 |
290 |
-5.84% |
29,600 |
2007/7/18 |
345 |
349 |
300 |
308 |
-8.06% |
81,100 |
2007/7/17 |
342 |
359 |
320 |
335 |
+0.90% |
164,000 |
2007/7/13 |
330 |
357 |
282 |
332 |
+8.85% |
290,700 |
2007/7/12 |
360 |
398 |
285 |
305 |
-15.51% |
407,000 |
2007/7/11 |
326 |
380 |
323 |
361 |
+14.24% |
392,500 |
2007/7/10 |
262 |
335 |
253 |
316 |
+22.96% |
231,500 |
2007/7/9 |
246 |
294 |
245 |
257 |
+0.78% |
109,200 |
2007/7/6 |
248 |
255 |
246 |
255 |
+3.24% |
13,600 |
2007/7/5 |
256 |
256 |
244 |
247 |
-3.52% |
10,700 |
2007/7/4 |
244 |
257 |
242 |
256 |
+5.35% |
3,800 |
2007/7/3 |
246 |
248 |
241 |
243 |
-1.62% |
7,200 |
2007/7/2 |
248 |
248 |
242 |
247 |
-3.14% |
3,600 |
2007/6/29 |
245 |
260 |
243 |
255 |
+2.00% |
8,000 |
2007/6/28 |
246 |
251 |
239 |
250 |
-0.40% |
7,300 |
2007/6/27 |
255 |
256 |
243 |
251 |
+0.40% |
7,400 |
2007/6/26 |
256 |
256 |
250 |
250 |
-0.40% |
1,300 |
2007/6/25 |
250 |
257 |
250 |
251 |
-2.33% |
5,100 |
2007/6/22 |
257 |
258 |
251 |
257 |
+0.78% |
4,000 |
2007/6/21 |
255 |
260 |
255 |
255 |
+0.00% |
5,600 |
2007/6/20 |
261 |
265 |
251 |
255 |
-2.30% |
16,900 |
2007/6/19 |
260 |
263 |
250 |
261 |
-5.09% |
23,500 |
2007/6/18 |
261 |
310 |
261 |
275 |
+14.11% |
113,400 |
2007/6/15 |
245 |
258 |
240 |
241 |
-3.21% |
11,300 |
2007/6/14 |
250 |
254 |
241 |
249 |
-0.40% |
13,100 |
2007/6/13 |
250 |
254 |
250 |
250 |
-1.57% |
6,600 |
2007/6/12 |
265 |
265 |
253 |
254 |
-3.79% |
9,300 |
2007/6/11 |
263 |
281 |
261 |
264 |
+3.12% |
16,300 |
2007/6/8 |
269 |
311 |
255 |
256 |
-3.03% |
66,500 |
2007/6/7 |
271 |
271 |
260 |
264 |
-2.58% |
12,700 |
2007/6/6 |
282 |
282 |
269 |
271 |
-4.58% |
25,200 |
2007/6/5 |
288 |
308 |
270 |
284 |
+0.35% |
32,800 |
2007/6/4 |
305 |
350 |
274 |
283 |
-5.67% |
86,700 |
2007/6/1 |
289 |
309 |
257 |
300 |
-7.41% |
68,600 |
2007/5/31 |
390 |
400 |
317 |
324 |
-17.97% |
104,300 |
2007/5/30 |
330 |
395 |
330 |
395 |
+25.40% |
175,400 |
2007/5/29 |
315 |
315 |
287 |
315 |
+34.04% |
79,800 |
2007/5/28 |
205 |
235 |
203 |
235 |
+27.03% |
14,800 |
2007/5/25 |
200 |
205 |
185 |
185 |
-7.50% |
4,000 |
2007/5/24 |
190 |
200 |
185 |
200 |
-2.44% |
6,900 |
2007/5/23 |
194 |
205 |
188 |
205 |
+8.47% |
3,900 |
2007/5/22 |
193 |
205 |
180 |
189 |
-2.58% |
3,900 |
2007/5/21 |
194 |
205 |
194 |
194 |
+0.52% |
1,500 |
2007/5/18 |
205 |
205 |
190 |
193 |
-5.85% |
1,000 |
2007/5/17 |
187 |
220 |
187 |
205 |
-9.69% |
5,700 |
2007/5/16 |
228 |
228 |
227 |
227 |
-2.16% |
200 |
2007/5/15 |
232 |
232 |
232 |
232 |
-0.85% |
500 |
2007/5/14 |
237 |
249 |
234 |
234 |
+0.00% |
600 |
2007/5/11 |
234 |
234 |
234 |
234 |
-0.43% |
100 |
2007/5/9 |
235 |
235 |
235 |
235 |
-2.08% |
800 |
2007/5/8 |
235 |
240 |
234 |
240 |
+0.84% |
1,200 |
2007/5/7 |
238 |
239 |
238 |
238 |
+0.00% |
300 |
2007/5/2 |
238 |
238 |
238 |
238 |
+0.85% |
100 |
2007/5/1 |
234 |
246 |
232 |
236 |
-7.09% |
2,800 |
2007/4/27 |
254 |
254 |
254 |
254 |
+4.53% |
1,700 |
2007/4/26 |
243 |
243 |
243 |
243 |
+1.25% |
200 |
2007/4/25 |
240 |
240 |
240 |
240 |
+0.00% |
200 |
2007/4/24 |
242 |
242 |
240 |
240 |
-3.23% |
500 |
2007/4/20 |
249 |
249 |
248 |
248 |
-0.80% |
200 |
2007/4/18 |
250 |
250 |
250 |
250 |
+0.00% |
200 |
2007/4/17 |
250 |
250 |
250 |
250 |
-1.96% |
500 |
2007/4/16 |
250 |
255 |
250 |
255 |
+2.00% |
1,300 |
2007/4/13 |
255 |
256 |
250 |
250 |
-1.96% |
400 |
2007/4/12 |
255 |
255 |
255 |
255 |
+0.39% |
300 |
2007/4/11 |
253 |
254 |
253 |
254 |
+0.40% |
500 |
2007/4/10 |
252 |
254 |
252 |
253 |
+0.80% |
900 |
2007/4/9 |
254 |
254 |
251 |
251 |
-4.56% |
600 |
2007/4/6 |
253 |
263 |
251 |
263 |
+0.00% |
1,000 |
2007/4/5 |
261 |
263 |
261 |
263 |
+0.77% |
300 |
2007/4/4 |
262 |
262 |
261 |
261 |
+0.38% |
200 |
2007/4/3 |
261 |
261 |
260 |
260 |
+1.56% |
400 |
2007/4/2 |
270 |
270 |
256 |
256 |
-4.83% |
2,100 |
2007/3/30 |
269 |
269 |
269 |
269 |
-2.18% |
200 |
2007/3/29 |
275 |
275 |
275 |
275 |
-1.43% |
100 |
2007/3/28 |
271 |
279 |
271 |
279 |
+4.89% |
200 |
2007/3/27 |
280 |
280 |
265 |
266 |
-3.27% |
2,000 |
2007/3/26 |
275 |
280 |
275 |
275 |
-3.51% |
1,900 |
2007/3/23 |
285 |
286 |
285 |
285 |
-1.38% |
500 |
|