日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/25 |
671 |
680 |
671 |
680 |
+1.80% |
13,000 |
2008/3/24 |
670 |
671 |
667 |
668 |
-0.30% |
9,000 |
2008/3/21 |
664 |
677 |
660 |
670 |
+0.60% |
15,000 |
2008/3/19 |
660 |
700 |
660 |
666 |
-0.60% |
7,000 |
2008/3/18 |
660 |
670 |
660 |
670 |
-4.29% |
3,000 |
2008/3/17 |
668 |
710 |
667 |
700 |
+4.79% |
27,000 |
2008/3/14 |
664 |
678 |
664 |
668 |
-0.89% |
14,000 |
2008/3/13 |
670 |
674 |
666 |
674 |
-3.71% |
39,000 |
2008/3/12 |
703 |
712 |
697 |
700 |
+3.55% |
56,000 |
2008/3/11 |
668 |
676 |
660 |
676 |
-1.74% |
28,000 |
2008/3/10 |
688 |
688 |
676 |
688 |
+0.00% |
41,000 |
2008/3/7 |
683 |
698 |
683 |
688 |
-1.85% |
28,000 |
2008/3/6 |
680 |
713 |
680 |
701 |
+4.16% |
35,000 |
2008/3/5 |
678 |
678 |
667 |
673 |
-1.03% |
22,000 |
2008/3/4 |
680 |
680 |
675 |
680 |
+1.04% |
11,000 |
2008/3/3 |
724 |
724 |
669 |
673 |
-8.44% |
28,000 |
2008/2/29 |
717 |
735 |
717 |
735 |
+1.10% |
83,000 |
2008/2/28 |
725 |
740 |
724 |
727 |
-0.95% |
21,000 |
2008/2/27 |
724 |
735 |
723 |
734 |
+2.80% |
37,000 |
2008/2/26 |
676 |
724 |
676 |
714 |
+5.78% |
28,000 |
2008/2/25 |
678 |
680 |
675 |
675 |
-0.74% |
15,000 |
2008/2/21 |
679 |
680 |
679 |
680 |
+1.19% |
6,000 |
2008/2/20 |
679 |
679 |
672 |
672 |
-0.30% |
20,000 |
2008/2/19 |
674 |
678 |
674 |
674 |
+0.00% |
21,000 |
2008/2/18 |
674 |
674 |
674 |
674 |
-0.88% |
6,000 |
2008/2/15 |
677 |
680 |
676 |
680 |
-0.29% |
7,000 |
2008/2/14 |
674 |
682 |
674 |
682 |
+0.15% |
15,000 |
2008/2/13 |
674 |
683 |
674 |
681 |
+0.00% |
10,000 |
2008/2/12 |
685 |
685 |
681 |
681 |
-1.30% |
29,000 |
2008/2/8 |
683 |
690 |
682 |
690 |
+1.02% |
16,000 |
2008/2/7 |
689 |
690 |
679 |
683 |
-2.29% |
37,000 |
2008/2/6 |
699 |
701 |
698 |
699 |
+0.43% |
20,000 |
2008/2/5 |
697 |
704 |
696 |
696 |
-1.00% |
30,000 |
2008/2/4 |
703 |
704 |
703 |
703 |
+0.00% |
28,000 |
2008/2/1 |
703 |
704 |
703 |
703 |
+0.00% |
37,000 |
2008/1/31 |
703 |
704 |
703 |
703 |
+0.00% |
34,000 |
2008/1/30 |
704 |
704 |
703 |
703 |
-0.14% |
47,000 |
2008/1/29 |
703 |
704 |
703 |
704 |
+0.00% |
17,000 |
2008/1/28 |
705 |
706 |
703 |
704 |
+0.14% |
181,000 |
2008/1/25 |
704 |
704 |
703 |
703 |
-0.14% |
54,000 |
2008/1/24 |
703 |
704 |
703 |
704 |
+0.14% |
54,000 |
2008/1/23 |
703 |
704 |
703 |
703 |
+0.00% |
81,000 |
2008/1/22 |
702 |
704 |
702 |
703 |
+0.00% |
124,000 |
2008/1/21 |
702 |
704 |
702 |
703 |
+0.14% |
194,000 |
2008/1/18 |
702 |
703 |
702 |
702 |
+0.00% |
81,000 |
2008/1/17 |
702 |
703 |
702 |
702 |
+0.00% |
140,000 |
2008/1/16 |
702 |
703 |
702 |
702 |
+0.00% |
147,000 |
2008/1/15 |
702 |
703 |
702 |
702 |
+0.00% |
309,000 |
2008/1/11 |
702 |
703 |
702 |
702 |
+0.00% |
254,000 |
2008/1/10 |
702 |
703 |
702 |
702 |
+0.00% |
194,000 |
2008/1/9 |
702 |
703 |
702 |
702 |
+0.00% |
255,000 |
2008/1/8 |
702 |
703 |
702 |
702 |
+0.00% |
331,000 |
2008/1/7 |
702 |
703 |
701 |
702 |
+0.14% |
717,000 |
2008/1/4 |
701 |
702 |
701 |
701 |
+0.00% |
577,000 |
2007/12/28 |
701 |
702 |
701 |
701 |
+0.00% |
348,000 |
2007/12/27 |
701 |
702 |
701 |
701 |
+0.00% |
568,000 |
2007/12/26 |
702 |
702 |
701 |
701 |
+31.27% |
1,107,000 |
2007/12/21 |
511 |
548 |
507 |
534 |
+4.50% |
66,000 |
2007/12/20 |
514 |
514 |
505 |
511 |
-0.39% |
40,000 |
2007/12/19 |
512 |
515 |
512 |
513 |
-0.39% |
6,000 |
2007/12/18 |
536 |
536 |
508 |
515 |
+1.38% |
27,000 |
2007/12/17 |
522 |
524 |
508 |
508 |
-2.31% |
42,000 |
2007/12/14 |
520 |
524 |
520 |
520 |
-0.19% |
33,000 |
2007/12/13 |
521 |
523 |
520 |
521 |
-0.76% |
15,000 |
2007/12/12 |
514 |
525 |
514 |
525 |
+1.94% |
15,000 |
2007/12/11 |
519 |
520 |
515 |
515 |
-0.19% |
14,000 |
2007/12/10 |
515 |
518 |
515 |
516 |
+0.19% |
16,000 |
2007/12/7 |
512 |
516 |
511 |
515 |
+0.78% |
55,000 |
2007/12/6 |
509 |
512 |
508 |
511 |
+0.79% |
17,000 |
2007/12/5 |
511 |
515 |
505 |
507 |
-0.78% |
16,000 |
2007/12/4 |
509 |
520 |
509 |
511 |
-0.97% |
19,000 |
2007/12/3 |
522 |
525 |
513 |
516 |
-1.15% |
16,000 |
2007/11/30 |
511 |
524 |
511 |
522 |
+3.16% |
12,000 |
2007/11/29 |
506 |
525 |
506 |
506 |
+0.60% |
22,000 |
2007/11/28 |
503 |
506 |
503 |
503 |
+0.00% |
14,000 |
2007/11/27 |
506 |
510 |
503 |
503 |
-3.64% |
36,000 |
2007/11/26 |
520 |
525 |
520 |
522 |
+2.35% |
8,000 |
2007/11/22 |
513 |
513 |
500 |
510 |
+1.39% |
19,000 |
2007/11/21 |
509 |
510 |
503 |
503 |
-3.08% |
6,000 |
2007/11/20 |
505 |
519 |
500 |
519 |
+0.58% |
15,000 |
2007/11/19 |
527 |
528 |
516 |
516 |
-4.27% |
15,000 |
2007/11/16 |
539 |
539 |
539 |
539 |
-0.55% |
1,000 |
2007/11/15 |
540 |
546 |
540 |
542 |
+1.12% |
16,000 |
2007/11/14 |
526 |
536 |
525 |
536 |
+0.00% |
9,000 |
2007/11/13 |
535 |
536 |
523 |
536 |
+2.10% |
9,000 |
2007/11/12 |
569 |
569 |
519 |
525 |
-7.89% |
41,000 |
2007/11/9 |
560 |
570 |
559 |
570 |
+1.79% |
9,000 |
2007/11/8 |
575 |
575 |
560 |
560 |
-3.28% |
10,000 |
2007/11/7 |
579 |
579 |
579 |
579 |
+0.35% |
2,000 |
2007/11/6 |
578 |
578 |
553 |
577 |
+3.41% |
9,000 |
2007/11/5 |
575 |
575 |
556 |
558 |
-3.12% |
11,000 |
2007/11/2 |
575 |
576 |
555 |
576 |
+0.00% |
8,000 |
2007/11/1 |
563 |
576 |
563 |
576 |
+1.05% |
7,000 |
2007/10/31 |
588 |
588 |
560 |
570 |
-0.35% |
11,000 |
2007/10/30 |
588 |
588 |
562 |
572 |
-1.04% |
20,000 |
2007/10/29 |
584 |
584 |
578 |
578 |
+1.23% |
25,000 |
2007/10/26 |
557 |
571 |
557 |
571 |
+2.51% |
24,000 |
2007/10/25 |
548 |
558 |
545 |
557 |
-0.18% |
7,000 |
2007/10/24 |
532 |
559 |
532 |
558 |
+5.28% |
52,000 |
2007/10/23 |
530 |
531 |
520 |
530 |
-0.56% |
128,000 |
2007/10/22 |
540 |
540 |
521 |
533 |
-2.20% |
30,000 |
2007/10/19 |
545 |
550 |
540 |
545 |
-1.80% |
17,000 |
2007/10/18 |
555 |
555 |
551 |
555 |
+1.83% |
5,000 |
2007/10/17 |
556 |
556 |
545 |
545 |
-0.91% |
8,000 |
2007/10/16 |
552 |
560 |
550 |
550 |
+0.18% |
11,000 |
2007/10/15 |
552 |
555 |
549 |
549 |
+3.20% |
11,000 |
2007/10/12 |
544 |
550 |
532 |
532 |
-0.93% |
19,000 |
2007/10/11 |
538 |
542 |
532 |
537 |
-0.92% |
14,000 |
2007/10/10 |
545 |
545 |
542 |
542 |
-2.17% |
7,000 |
2007/10/9 |
554 |
554 |
554 |
554 |
+0.00% |
3,000 |
2007/10/5 |
570 |
570 |
549 |
554 |
+2.21% |
20,000 |
2007/10/4 |
540 |
551 |
540 |
542 |
-1.45% |
10,000 |
2007/10/3 |
545 |
560 |
545 |
550 |
+1.85% |
8,000 |
2007/10/2 |
536 |
549 |
536 |
540 |
-0.92% |
22,000 |
2007/10/1 |
545 |
549 |
545 |
545 |
+0.00% |
3,000 |
2007/9/28 |
549 |
549 |
545 |
545 |
+0.00% |
2,000 |
2007/9/27 |
566 |
566 |
545 |
545 |
+0.93% |
16,000 |
2007/9/26 |
539 |
540 |
539 |
540 |
+0.19% |
2,000 |
2007/9/25 |
533 |
539 |
533 |
539 |
-1.82% |
3,000 |
2007/9/21 |
533 |
549 |
533 |
549 |
+1.48% |
8,000 |
2007/9/20 |
534 |
543 |
534 |
541 |
+0.56% |
20,000 |
2007/9/19 |
531 |
540 |
531 |
538 |
+1.51% |
8,000 |
2007/9/18 |
528 |
530 |
528 |
530 |
+0.19% |
6,000 |
|