日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/12 |
47 |
49 |
47 |
48 |
+2.13% |
7,956,000 |
2007/9/11 |
47 |
47 |
47 |
47 |
+0.00% |
2,945,000 |
2007/9/10 |
47 |
48 |
47 |
47 |
+0.00% |
2,413,000 |
2007/9/7 |
47 |
48 |
47 |
47 |
-2.08% |
1,487,000 |
2007/9/6 |
47 |
48 |
47 |
48 |
+0.00% |
2,790,000 |
2007/9/5 |
48 |
48 |
47 |
48 |
+0.00% |
2,728,000 |
2007/9/4 |
48 |
49 |
48 |
48 |
+0.00% |
2,045,000 |
2007/9/3 |
47 |
49 |
47 |
48 |
+2.13% |
5,274,000 |
2007/8/31 |
47 |
48 |
47 |
47 |
-2.08% |
6,903,000 |
2007/8/30 |
48 |
49 |
47 |
48 |
+0.00% |
6,852,000 |
2007/8/29 |
47 |
49 |
46 |
48 |
+4.35% |
9,210,000 |
2007/8/28 |
47 |
47 |
46 |
46 |
-4.17% |
2,550,000 |
2007/8/27 |
47 |
48 |
47 |
48 |
+2.13% |
568,000 |
2007/8/24 |
47 |
48 |
47 |
47 |
+0.00% |
773,000 |
2007/8/23 |
47 |
48 |
47 |
47 |
+2.17% |
208,000 |
2007/8/22 |
47 |
48 |
46 |
46 |
-2.13% |
267,000 |
2007/8/21 |
46 |
47 |
46 |
47 |
+2.17% |
1,039,000 |
2007/8/20 |
47 |
48 |
46 |
46 |
-2.13% |
8,373,000 |
2007/8/17 |
47 |
48 |
47 |
47 |
+0.00% |
2,834,000 |
2007/8/16 |
48 |
48 |
47 |
47 |
-2.08% |
353,000 |
2007/8/15 |
48 |
49 |
48 |
48 |
+0.00% |
466,000 |
2007/8/14 |
49 |
49 |
48 |
48 |
-2.04% |
549,000 |
2007/8/13 |
48 |
49 |
48 |
49 |
+2.08% |
469,000 |
2007/8/10 |
49 |
49 |
48 |
48 |
+0.00% |
2,539,000 |
2007/8/9 |
49 |
49 |
48 |
48 |
-2.04% |
376,000 |
2007/8/8 |
48 |
49 |
48 |
49 |
+0.00% |
476,000 |
2007/8/7 |
48 |
49 |
48 |
49 |
+0.00% |
376,000 |
2007/8/6 |
48 |
49 |
48 |
49 |
+0.00% |
546,000 |
2007/8/3 |
48 |
49 |
47 |
49 |
+2.08% |
1,891,000 |
2007/8/2 |
47 |
48 |
47 |
48 |
+0.00% |
5,174,000 |
2007/8/1 |
47 |
48 |
47 |
48 |
+2.13% |
7,311,000 |
2007/7/31 |
46 |
48 |
46 |
47 |
+2.17% |
6,924,000 |
2007/7/30 |
46 |
47 |
46 |
46 |
+0.00% |
389,000 |
2007/7/27 |
46 |
48 |
46 |
46 |
+0.00% |
3,238,000 |
2007/7/26 |
46 |
47 |
46 |
46 |
+0.00% |
3,903,000 |
2007/7/25 |
46 |
47 |
45 |
46 |
+0.00% |
958,000 |
2007/7/24 |
45 |
46 |
45 |
46 |
+2.22% |
777,000 |
2007/7/23 |
46 |
46 |
45 |
45 |
-2.17% |
303,000 |
2007/7/20 |
46 |
47 |
45 |
46 |
-2.13% |
1,055,000 |
2007/7/19 |
46 |
47 |
45 |
47 |
+4.44% |
1,633,000 |
2007/7/18 |
45 |
46 |
45 |
45 |
+0.00% |
1,550,000 |
2007/7/17 |
46 |
46 |
45 |
45 |
-4.26% |
806,000 |
2007/7/13 |
46 |
47 |
46 |
47 |
+0.00% |
1,592,000 |
2007/7/12 |
47 |
47 |
46 |
47 |
+0.00% |
27,191,000 |
2007/7/11 |
47 |
48 |
47 |
47 |
-2.08% |
4,308,000 |
2007/7/10 |
48 |
48 |
47 |
48 |
+0.00% |
938,000 |
2007/7/9 |
48 |
48 |
47 |
48 |
+2.13% |
3,255,000 |
2007/7/6 |
47 |
48 |
47 |
47 |
+0.00% |
3,533,000 |
2007/7/5 |
47 |
48 |
47 |
47 |
+0.00% |
3,967,000 |
2007/7/4 |
48 |
49 |
47 |
47 |
+17.50% |
21,626,000 |
2007/7/3 |
40 |
40 |
39 |
40 |
+0.00% |
1,716,000 |
2007/7/2 |
39 |
41 |
39 |
40 |
+2.56% |
1,815,000 |
2007/6/29 |
39 |
40 |
38 |
39 |
+2.63% |
2,494,000 |
2007/6/28 |
40 |
40 |
38 |
38 |
-5.00% |
2,539,000 |
2007/6/27 |
38 |
40 |
38 |
40 |
+2.56% |
1,781,000 |
2007/6/26 |
40 |
40 |
38 |
39 |
-2.50% |
3,896,000 |
2007/6/25 |
40 |
41 |
39 |
40 |
+0.00% |
2,409,000 |
2007/6/22 |
39 |
41 |
39 |
40 |
+0.00% |
4,336,000 |
2007/6/21 |
39 |
40 |
39 |
40 |
+0.00% |
1,259,000 |
2007/6/20 |
39 |
40 |
39 |
40 |
+0.00% |
2,054,000 |
2007/6/19 |
39 |
40 |
39 |
40 |
+0.00% |
1,057,000 |
2007/6/18 |
40 |
41 |
39 |
40 |
+0.00% |
3,383,000 |
2007/6/15 |
40 |
41 |
40 |
40 |
+0.00% |
1,728,000 |
2007/6/14 |
41 |
41 |
40 |
40 |
+0.00% |
4,277,000 |
2007/6/13 |
40 |
41 |
40 |
40 |
-2.44% |
1,091,000 |
2007/6/12 |
40 |
41 |
40 |
41 |
+2.50% |
2,306,000 |
2007/6/11 |
41 |
41 |
40 |
40 |
-2.44% |
1,855,000 |
2007/6/8 |
41 |
42 |
40 |
41 |
+0.00% |
3,867,000 |
2007/6/7 |
41 |
42 |
41 |
41 |
-2.38% |
2,843,000 |
2007/6/6 |
41 |
42 |
41 |
42 |
+0.00% |
2,415,000 |
2007/6/5 |
41 |
42 |
41 |
42 |
+0.00% |
2,922,000 |
2007/6/4 |
41 |
42 |
40 |
42 |
+0.00% |
8,007,000 |
2007/6/1 |
42 |
42 |
40 |
42 |
+0.00% |
9,331,000 |
2007/5/31 |
40 |
42 |
39 |
42 |
+0.00% |
24,245,000 |
2007/5/30 |
44 |
46 |
40 |
42 |
-6.67% |
39,941,000 |
2007/5/29 |
39 |
45 |
38 |
45 |
+15.38% |
49,912,000 |
2007/5/28 |
42 |
44 |
37 |
39 |
-17.02% |
73,638,000 |
2007/5/25 |
47 |
47 |
47 |
47 |
-38.96% |
1,528,000 |
2007/5/24 |
77 |
77 |
77 |
77 |
-39.37% |
1,084,000 |
2007/5/23 |
126 |
128 |
125 |
127 |
+4.10% |
3,380,000 |
2007/5/22 |
120 |
123 |
118 |
122 |
+4.27% |
4,121,000 |
2007/5/21 |
116 |
118 |
114 |
117 |
+3.54% |
3,793,000 |
2007/5/18 |
114 |
116 |
113 |
113 |
-0.88% |
1,160,000 |
2007/5/17 |
113 |
116 |
113 |
114 |
-0.87% |
2,023,000 |
2007/5/16 |
118 |
119 |
114 |
115 |
-3.36% |
2,577,000 |
2007/5/15 |
121 |
121 |
117 |
119 |
-0.83% |
3,008,000 |
2007/5/14 |
126 |
127 |
120 |
120 |
-4.76% |
3,959,000 |
2007/5/11 |
130 |
130 |
123 |
126 |
-3.82% |
4,438,000 |
2007/5/10 |
130 |
132 |
129 |
131 |
-2.24% |
5,494,000 |
2007/5/9 |
141 |
141 |
133 |
134 |
-4.96% |
5,929,000 |
2007/5/8 |
144 |
147 |
138 |
141 |
-4.08% |
7,025,000 |
2007/5/7 |
169 |
170 |
145 |
147 |
-4.55% |
19,868,000 |
2007/5/2 |
133 |
154 |
132 |
154 |
+16.67% |
5,483,000 |
2007/5/1 |
132 |
133 |
129 |
132 |
+0.00% |
1,771,000 |
2007/4/27 |
135 |
140 |
129 |
132 |
-3.65% |
2,969,000 |
2007/4/26 |
136 |
137 |
133 |
137 |
+0.74% |
1,351,000 |
2007/4/25 |
140 |
140 |
136 |
136 |
-2.86% |
1,625,000 |
2007/4/24 |
141 |
142 |
137 |
140 |
+0.00% |
1,872,000 |
2007/4/23 |
147 |
148 |
139 |
140 |
-4.76% |
2,517,000 |
2007/4/20 |
151 |
151 |
146 |
147 |
-2.00% |
1,054,000 |
2007/4/19 |
148 |
150 |
148 |
150 |
-0.66% |
998,000 |
2007/4/18 |
149 |
152 |
148 |
151 |
+2.03% |
913,000 |
2007/4/17 |
150 |
153 |
148 |
148 |
-0.67% |
1,291,000 |
2007/4/16 |
150 |
155 |
148 |
149 |
-1.32% |
1,942,000 |
2007/4/13 |
156 |
157 |
151 |
151 |
-2.58% |
1,618,000 |
2007/4/12 |
159 |
159 |
155 |
155 |
-2.52% |
2,681,000 |
2007/4/11 |
166 |
167 |
158 |
159 |
-4.22% |
4,073,000 |
2007/4/10 |
169 |
170 |
166 |
166 |
-2.35% |
1,301,000 |
2007/4/9 |
173 |
174 |
168 |
170 |
-0.58% |
1,552,000 |
2007/4/6 |
168 |
173 |
168 |
171 |
-1.16% |
1,359,000 |
2007/4/5 |
175 |
176 |
173 |
173 |
-1.14% |
923,000 |
2007/4/4 |
175 |
177 |
173 |
175 |
+0.00% |
1,555,000 |
2007/4/3 |
178 |
178 |
173 |
175 |
-1.13% |
1,693,000 |
2007/4/2 |
173 |
181 |
172 |
177 |
+2.31% |
4,685,000 |
2007/3/30 |
170 |
176 |
169 |
173 |
+2.37% |
2,384,000 |
2007/3/29 |
168 |
171 |
167 |
169 |
-1.17% |
1,329,000 |
2007/3/28 |
164 |
174 |
163 |
171 |
+2.40% |
2,601,000 |
2007/3/27 |
169 |
172 |
163 |
167 |
-2.34% |
1,942,000 |
2007/3/26 |
173 |
173 |
168 |
171 |
-1.72% |
2,161,000 |
2007/3/23 |
167 |
175 |
166 |
174 |
+4.19% |
4,082,000 |
2007/3/22 |
174 |
174 |
166 |
167 |
-1.76% |
2,378,000 |
2007/3/20 |
172 |
175 |
169 |
170 |
-1.16% |
2,467,000 |
2007/3/19 |
173 |
175 |
168 |
172 |
-1.15% |
3,011,000 |
|