日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/15 |
592 |
595 |
592 |
594 |
+0.34% |
141,000 |
2007/3/14 |
592 |
593 |
592 |
592 |
+0.00% |
118,000 |
2007/3/13 |
592 |
593 |
592 |
592 |
-0.17% |
126,000 |
2007/3/12 |
592 |
594 |
592 |
593 |
+0.17% |
88,000 |
2007/3/9 |
592 |
594 |
592 |
592 |
+0.00% |
108,000 |
2007/3/8 |
591 |
593 |
591 |
592 |
+0.17% |
182,000 |
2007/3/7 |
590 |
592 |
590 |
591 |
+0.00% |
204,000 |
2007/3/6 |
590 |
592 |
590 |
591 |
+0.17% |
403,000 |
2007/3/5 |
590 |
591 |
590 |
590 |
+0.00% |
144,000 |
2007/3/2 |
590 |
591 |
590 |
590 |
+0.00% |
124,000 |
2007/3/1 |
590 |
591 |
590 |
590 |
+0.00% |
71,000 |
2007/2/28 |
587 |
591 |
587 |
590 |
-0.34% |
133,000 |
2007/2/27 |
590 |
592 |
590 |
592 |
+0.34% |
101,000 |
2007/2/26 |
590 |
591 |
590 |
590 |
-0.17% |
130,000 |
2007/2/23 |
590 |
591 |
587 |
591 |
+0.17% |
286,000 |
2007/2/22 |
590 |
592 |
589 |
590 |
+0.00% |
184,000 |
2007/2/21 |
581 |
591 |
581 |
590 |
+1.37% |
439,000 |
2007/2/20 |
583 |
585 |
581 |
582 |
-0.34% |
60,000 |
2007/2/19 |
582 |
585 |
582 |
584 |
+0.00% |
53,000 |
2007/2/16 |
582 |
584 |
579 |
584 |
+0.34% |
192,000 |
2007/2/15 |
581 |
585 |
580 |
582 |
+0.00% |
132,000 |
2007/2/14 |
582 |
583 |
581 |
582 |
+0.00% |
61,000 |
2007/2/13 |
583 |
584 |
581 |
582 |
-0.17% |
157,000 |
2007/2/9 |
581 |
583 |
581 |
583 |
+0.17% |
107,000 |
2007/2/8 |
583 |
583 |
581 |
582 |
+0.00% |
67,000 |
2007/2/7 |
582 |
584 |
581 |
582 |
+0.00% |
51,000 |
2007/2/6 |
583 |
584 |
582 |
582 |
-0.17% |
152,000 |
2007/2/5 |
584 |
587 |
582 |
583 |
-0.34% |
99,000 |
2007/2/2 |
583 |
586 |
583 |
585 |
+0.00% |
58,000 |
2007/2/1 |
582 |
585 |
581 |
585 |
+0.34% |
175,000 |
2007/1/31 |
582 |
586 |
582 |
583 |
+0.17% |
138,000 |
2007/1/30 |
583 |
585 |
582 |
582 |
-0.34% |
154,000 |
2007/1/29 |
585 |
588 |
583 |
584 |
-0.34% |
70,000 |
2007/1/26 |
583 |
588 |
582 |
586 |
+0.17% |
87,000 |
2007/1/25 |
584 |
585 |
582 |
585 |
+0.17% |
74,000 |
2007/1/24 |
582 |
586 |
582 |
584 |
-0.17% |
45,000 |
2007/1/23 |
580 |
585 |
579 |
585 |
+0.34% |
99,000 |
2007/1/22 |
577 |
584 |
577 |
583 |
+0.69% |
94,000 |
2007/1/19 |
578 |
582 |
577 |
579 |
+0.35% |
95,000 |
2007/1/18 |
575 |
580 |
575 |
577 |
+0.17% |
82,000 |
2007/1/17 |
577 |
578 |
571 |
576 |
-0.17% |
167,000 |
2007/1/16 |
575 |
578 |
575 |
577 |
-0.17% |
63,000 |
2007/1/15 |
578 |
578 |
574 |
578 |
+0.70% |
33,000 |
2007/1/12 |
573 |
577 |
572 |
574 |
+0.17% |
66,000 |
2007/1/11 |
572 |
574 |
571 |
573 |
+0.17% |
158,000 |
2007/1/10 |
574 |
576 |
571 |
572 |
-0.35% |
91,000 |
2007/1/9 |
571 |
577 |
571 |
574 |
+0.70% |
82,000 |
2007/1/5 |
569 |
578 |
568 |
570 |
-0.70% |
209,000 |
2007/1/4 |
572 |
574 |
564 |
574 |
-0.52% |
105,000 |
2006/12/29 |
578 |
579 |
577 |
577 |
+0.00% |
49,000 |
2006/12/28 |
585 |
586 |
577 |
577 |
-1.37% |
124,000 |
2006/12/27 |
587 |
587 |
585 |
585 |
+0.00% |
24,000 |
2006/12/26 |
585 |
588 |
585 |
585 |
+0.00% |
66,000 |
2006/12/25 |
588 |
590 |
585 |
585 |
-1.02% |
110,000 |
2006/12/22 |
593 |
593 |
589 |
591 |
-0.51% |
76,000 |
2006/12/21 |
589 |
594 |
586 |
594 |
+0.68% |
144,000 |
2006/12/20 |
591 |
591 |
588 |
590 |
+0.00% |
71,000 |
2006/12/19 |
589 |
590 |
589 |
590 |
-0.17% |
46,000 |
2006/12/18 |
589 |
591 |
589 |
591 |
-0.17% |
25,000 |
2006/12/15 |
589 |
592 |
589 |
592 |
+0.51% |
104,000 |
2006/12/14 |
591 |
592 |
589 |
589 |
-0.67% |
449,000 |
2006/12/13 |
591 |
595 |
591 |
593 |
-0.17% |
311,000 |
2006/12/12 |
585 |
594 |
585 |
594 |
+1.54% |
346,000 |
2006/12/11 |
584 |
586 |
582 |
585 |
+0.00% |
244,000 |
2006/12/8 |
582 |
586 |
582 |
585 |
+0.52% |
276,000 |
2006/12/7 |
578 |
589 |
578 |
582 |
+0.17% |
168,000 |
2006/12/6 |
580 |
582 |
577 |
581 |
+0.00% |
727,000 |
2006/12/5 |
575 |
583 |
575 |
581 |
+0.87% |
503,000 |
2006/12/4 |
571 |
580 |
571 |
576 |
-0.86% |
914,000 |
2006/12/1 |
584 |
592 |
581 |
581 |
-1.86% |
855,000 |
2006/11/30 |
588 |
597 |
581 |
592 |
-1.00% |
621,000 |
2006/11/29 |
598 |
599 |
597 |
598 |
+0.00% |
1,155,000 |
2006/11/28 |
598 |
599 |
598 |
598 |
+0.00% |
1,646,000 |
2006/11/27 |
598 |
599 |
598 |
598 |
+0.00% |
948,000 |
2006/11/24 |
598 |
599 |
598 |
598 |
+0.00% |
1,708,000 |
2006/11/22 |
598 |
598 |
597 |
598 |
+0.17% |
1,677,000 |
2006/11/21 |
597 |
598 |
597 |
597 |
+0.00% |
645,000 |
2006/11/20 |
597 |
598 |
597 |
597 |
+0.00% |
910,000 |
2006/11/17 |
597 |
598 |
597 |
597 |
+0.00% |
545,000 |
2006/11/16 |
597 |
598 |
597 |
597 |
+0.00% |
679,000 |
2006/11/15 |
597 |
598 |
597 |
597 |
+0.00% |
1,536,000 |
2006/11/14 |
596 |
598 |
596 |
597 |
+0.17% |
2,558,000 |
2006/11/13 |
596 |
597 |
596 |
596 |
+0.00% |
823,000 |
2006/11/10 |
597 |
598 |
596 |
596 |
-0.17% |
1,097,000 |
2006/11/9 |
596 |
598 |
596 |
597 |
+0.17% |
2,498,000 |
2006/11/8 |
596 |
597 |
596 |
596 |
+0.00% |
1,724,000 |
2006/11/7 |
596 |
597 |
596 |
596 |
+0.00% |
2,204,000 |
2006/11/6 |
596 |
597 |
596 |
596 |
+0.00% |
1,874,000 |
2006/11/2 |
596 |
597 |
596 |
596 |
+0.00% |
3,779,000 |
2006/11/1 |
596 |
597 |
596 |
596 |
+0.00% |
9,431,000 |
2006/10/31 |
596 |
597 |
596 |
596 |
+7.78% |
10,857,000 |
2006/10/30 |
554 |
565 |
548 |
553 |
-1.07% |
979,000 |
2006/10/27 |
568 |
572 |
557 |
559 |
-1.24% |
750,000 |
2006/10/26 |
574 |
576 |
565 |
566 |
-1.57% |
872,000 |
2006/10/25 |
580 |
580 |
573 |
575 |
-0.52% |
502,000 |
2006/10/24 |
580 |
583 |
575 |
578 |
+0.52% |
692,000 |
2006/10/23 |
566 |
580 |
562 |
575 |
+2.50% |
732,000 |
2006/10/20 |
565 |
569 |
560 |
561 |
-0.71% |
548,000 |
2006/10/19 |
572 |
573 |
562 |
565 |
-0.70% |
434,000 |
2006/10/18 |
571 |
575 |
561 |
569 |
-0.35% |
694,000 |
2006/10/17 |
583 |
583 |
571 |
571 |
-1.21% |
447,000 |
2006/10/16 |
572 |
584 |
567 |
578 |
+2.48% |
658,000 |
2006/10/13 |
564 |
568 |
561 |
564 |
+2.73% |
793,000 |
2006/10/12 |
545 |
564 |
545 |
549 |
-0.72% |
877,000 |
2006/10/11 |
580 |
586 |
550 |
553 |
-4.82% |
1,638,000 |
2006/10/10 |
572 |
591 |
572 |
581 |
-0.85% |
814,000 |
2006/10/6 |
597 |
598 |
582 |
586 |
-0.68% |
721,000 |
2006/10/5 |
577 |
593 |
571 |
590 |
+4.06% |
1,079,000 |
2006/10/4 |
585 |
589 |
563 |
567 |
-2.74% |
1,105,000 |
2006/10/3 |
593 |
593 |
583 |
583 |
-2.02% |
1,352,000 |
2006/10/2 |
579 |
600 |
577 |
595 |
+2.41% |
1,444,000 |
2006/9/29 |
580 |
587 |
575 |
581 |
+0.69% |
901,000 |
2006/9/28 |
579 |
579 |
570 |
577 |
+0.17% |
678,000 |
2006/9/27 |
575 |
579 |
565 |
576 |
+1.41% |
1,114,000 |
2006/9/26 |
557 |
578 |
557 |
568 |
+1.07% |
886,000 |
2006/9/25 |
550 |
564 |
548 |
562 |
-0.53% |
1,000,000 |
2006/9/22 |
565 |
568 |
560 |
565 |
-2.25% |
916,000 |
2006/9/21 |
586 |
592 |
571 |
578 |
-0.86% |
1,239,000 |
2006/9/20 |
578 |
591 |
571 |
583 |
-1.02% |
1,336,000 |
2006/9/19 |
598 |
608 |
586 |
589 |
-1.01% |
2,483,000 |
2006/9/15 |
575 |
595 |
573 |
595 |
+4.57% |
2,854,000 |
2006/9/14 |
559 |
571 |
553 |
569 |
+1.61% |
916,000 |
2006/9/13 |
560 |
565 |
549 |
560 |
+0.72% |
1,214,000 |
|