日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/8/27 |
661 |
662 |
652 |
652 |
+0.15% |
467,000 |
2007/8/24 |
670 |
670 |
650 |
651 |
-2.69% |
507,000 |
2007/8/23 |
656 |
669 |
656 |
669 |
+2.92% |
489,000 |
2007/8/22 |
652 |
658 |
644 |
650 |
-1.22% |
268,000 |
2007/8/21 |
660 |
674 |
654 |
658 |
-0.60% |
328,000 |
2007/8/20 |
655 |
676 |
655 |
662 |
+3.92% |
425,000 |
2007/8/17 |
680 |
687 |
635 |
637 |
-8.48% |
407,000 |
2007/8/16 |
692 |
702 |
682 |
696 |
+0.58% |
508,000 |
2007/8/15 |
700 |
705 |
691 |
692 |
-3.22% |
397,000 |
2007/8/14 |
718 |
725 |
705 |
715 |
-1.79% |
290,000 |
2007/8/13 |
708 |
735 |
705 |
728 |
+2.82% |
504,000 |
2007/8/10 |
686 |
719 |
686 |
708 |
-0.84% |
744,000 |
2007/8/9 |
700 |
714 |
695 |
714 |
+3.78% |
880,000 |
2007/8/8 |
705 |
705 |
688 |
688 |
-1.15% |
291,000 |
2007/8/7 |
699 |
700 |
689 |
696 |
-0.43% |
317,000 |
2007/8/6 |
700 |
702 |
691 |
699 |
-1.41% |
222,000 |
2007/8/3 |
711 |
717 |
705 |
709 |
-0.14% |
240,000 |
2007/8/2 |
723 |
727 |
702 |
710 |
-0.98% |
368,000 |
2007/8/1 |
736 |
740 |
717 |
717 |
-2.45% |
318,000 |
2007/7/31 |
730 |
750 |
711 |
735 |
+1.80% |
832,000 |
2007/7/30 |
700 |
722 |
700 |
722 |
+1.69% |
422,000 |
2007/7/27 |
704 |
718 |
704 |
710 |
-1.93% |
277,000 |
2007/7/26 |
739 |
748 |
724 |
724 |
-2.69% |
514,000 |
2007/7/25 |
735 |
745 |
735 |
744 |
-1.06% |
340,000 |
2007/7/24 |
756 |
759 |
749 |
752 |
-0.40% |
619,000 |
2007/7/23 |
755 |
759 |
749 |
755 |
-1.56% |
297,000 |
2007/7/20 |
760 |
769 |
760 |
767 |
+1.46% |
485,000 |
2007/7/19 |
755 |
757 |
753 |
756 |
+0.00% |
451,000 |
2007/7/18 |
758 |
759 |
750 |
756 |
-0.66% |
400,000 |
2007/7/17 |
751 |
761 |
748 |
761 |
+1.33% |
759,000 |
2007/7/13 |
766 |
768 |
749 |
751 |
-1.05% |
520,000 |
2007/7/12 |
772 |
775 |
755 |
759 |
-1.17% |
587,000 |
2007/7/11 |
770 |
778 |
768 |
768 |
-0.90% |
392,000 |
2007/7/10 |
768 |
782 |
768 |
775 |
+1.31% |
1,496,000 |
2007/7/9 |
769 |
770 |
764 |
765 |
-0.39% |
288,000 |
2007/7/6 |
765 |
775 |
760 |
768 |
+0.92% |
1,522,000 |
2007/7/5 |
761 |
767 |
759 |
761 |
-0.13% |
276,000 |
2007/7/4 |
760 |
764 |
760 |
762 |
-0.26% |
186,000 |
2007/7/3 |
767 |
769 |
758 |
764 |
-0.26% |
307,000 |
2007/7/2 |
768 |
770 |
761 |
766 |
-0.78% |
235,000 |
2007/6/29 |
772 |
773 |
766 |
772 |
+0.92% |
451,000 |
2007/6/28 |
760 |
766 |
756 |
765 |
+0.79% |
343,000 |
2007/6/27 |
760 |
767 |
755 |
759 |
+0.13% |
264,000 |
2007/6/26 |
762 |
769 |
756 |
758 |
-0.13% |
392,000 |
2007/6/25 |
766 |
770 |
759 |
759 |
-1.68% |
680,000 |
2007/6/22 |
765 |
773 |
765 |
772 |
+0.26% |
437,000 |
2007/6/21 |
757 |
771 |
757 |
770 |
+0.52% |
417,000 |
2007/6/20 |
768 |
772 |
764 |
766 |
+0.13% |
447,000 |
2007/6/19 |
772 |
774 |
761 |
765 |
-1.42% |
502,000 |
2007/6/18 |
766 |
778 |
766 |
776 |
+2.37% |
998,000 |
2007/6/15 |
750 |
760 |
745 |
758 |
+1.74% |
687,000 |
2007/6/14 |
746 |
749 |
741 |
745 |
+0.54% |
552,000 |
2007/6/13 |
738 |
748 |
731 |
741 |
-0.80% |
539,000 |
2007/6/12 |
746 |
751 |
742 |
747 |
+0.67% |
690,000 |
2007/6/11 |
754 |
755 |
740 |
742 |
-0.80% |
1,143,000 |
2007/6/8 |
747 |
755 |
744 |
748 |
-1.19% |
671,000 |
2007/6/7 |
746 |
758 |
745 |
757 |
+0.26% |
1,349,000 |
2007/6/6 |
749 |
756 |
749 |
755 |
+0.27% |
1,608,000 |
2007/6/5 |
755 |
762 |
746 |
753 |
-0.66% |
1,931,000 |
2007/6/4 |
750 |
760 |
747 |
758 |
+1.74% |
1,527,000 |
2007/6/1 |
741 |
752 |
741 |
745 |
+0.68% |
1,509,000 |
2007/5/31 |
738 |
744 |
736 |
740 |
+0.27% |
889,000 |
2007/5/30 |
744 |
749 |
732 |
738 |
-1.60% |
2,357,000 |
2007/5/29 |
732 |
754 |
732 |
750 |
+8.38% |
7,950,000 |
2007/5/28 |
689 |
694 |
682 |
692 |
+0.58% |
565,000 |
2007/5/25 |
692 |
697 |
680 |
688 |
-0.58% |
520,000 |
2007/5/24 |
695 |
699 |
687 |
692 |
-0.57% |
393,000 |
2007/5/23 |
715 |
718 |
692 |
696 |
-2.79% |
717,000 |
2007/5/22 |
710 |
723 |
705 |
716 |
+0.99% |
546,000 |
2007/5/21 |
689 |
709 |
689 |
709 |
+3.20% |
454,000 |
2007/5/18 |
705 |
714 |
682 |
687 |
-2.97% |
844,000 |
2007/5/17 |
717 |
718 |
704 |
708 |
-0.84% |
360,000 |
2007/5/16 |
719 |
723 |
707 |
714 |
-1.52% |
491,000 |
2007/5/15 |
714 |
732 |
710 |
725 |
+1.54% |
1,123,000 |
2007/5/14 |
727 |
730 |
710 |
714 |
+2.44% |
1,053,000 |
2007/5/11 |
710 |
711 |
695 |
697 |
-2.65% |
625,000 |
2007/5/10 |
724 |
731 |
714 |
716 |
-0.42% |
636,000 |
2007/5/9 |
720 |
728 |
715 |
719 |
-0.69% |
553,000 |
2007/5/8 |
739 |
740 |
724 |
724 |
-2.56% |
828,000 |
2007/5/7 |
747 |
749 |
738 |
743 |
+0.41% |
695,000 |
2007/5/2 |
726 |
741 |
725 |
740 |
+1.37% |
722,000 |
2007/5/1 |
727 |
737 |
719 |
730 |
-0.95% |
757,000 |
2007/4/27 |
733 |
745 |
706 |
737 |
+0.68% |
1,853,000 |
2007/4/26 |
719 |
733 |
716 |
732 |
+1.39% |
935,000 |
2007/4/25 |
726 |
734 |
711 |
722 |
-0.55% |
764,000 |
2007/4/24 |
734 |
740 |
719 |
726 |
-1.89% |
1,303,000 |
2007/4/23 |
720 |
743 |
714 |
740 |
+4.67% |
3,765,000 |
2007/4/20 |
668 |
714 |
668 |
707 |
+6.00% |
2,968,000 |
2007/4/19 |
673 |
677 |
662 |
667 |
-2.34% |
1,020,000 |
2007/4/18 |
694 |
694 |
681 |
683 |
-1.01% |
637,000 |
2007/4/17 |
700 |
702 |
687 |
690 |
-0.29% |
1,086,000 |
2007/4/16 |
689 |
698 |
671 |
692 |
+1.17% |
1,191,000 |
2007/4/13 |
719 |
719 |
678 |
684 |
-3.53% |
2,935,000 |
2007/4/12 |
655 |
709 |
654 |
709 |
+6.94% |
4,524,000 |
2007/4/11 |
625 |
664 |
622 |
663 |
+6.76% |
1,884,000 |
2007/4/10 |
619 |
624 |
616 |
621 |
+0.65% |
430,000 |
2007/4/9 |
616 |
620 |
610 |
617 |
+0.49% |
473,000 |
2007/4/6 |
627 |
628 |
610 |
614 |
-2.07% |
900,000 |
2007/4/5 |
634 |
636 |
627 |
627 |
-0.79% |
741,000 |
2007/4/4 |
640 |
643 |
628 |
632 |
+1.12% |
984,000 |
2007/4/3 |
648 |
648 |
622 |
625 |
-2.19% |
606,000 |
2007/4/2 |
651 |
660 |
635 |
639 |
+0.31% |
710,000 |
2007/3/30 |
626 |
639 |
625 |
637 |
+1.76% |
559,000 |
2007/3/29 |
633 |
633 |
622 |
626 |
-2.03% |
567,000 |
2007/3/28 |
640 |
646 |
638 |
639 |
-0.62% |
390,000 |
2007/3/27 |
646 |
650 |
640 |
643 |
-0.31% |
364,000 |
2007/3/26 |
651 |
652 |
643 |
645 |
-0.15% |
312,000 |
2007/3/23 |
650 |
652 |
641 |
646 |
-0.62% |
270,000 |
2007/3/22 |
653 |
654 |
648 |
650 |
+0.62% |
442,000 |
2007/3/20 |
647 |
655 |
642 |
646 |
+0.62% |
415,000 |
2007/3/19 |
643 |
647 |
635 |
642 |
-1.68% |
507,000 |
2007/3/16 |
668 |
668 |
652 |
653 |
-1.80% |
303,000 |
2007/3/15 |
670 |
678 |
664 |
665 |
+0.61% |
546,000 |
2007/3/14 |
658 |
669 |
656 |
661 |
-2.51% |
385,000 |
2007/3/13 |
696 |
698 |
678 |
678 |
-1.74% |
356,000 |
2007/3/12 |
683 |
694 |
683 |
690 |
+1.77% |
398,000 |
2007/3/9 |
681 |
683 |
674 |
678 |
+0.44% |
500,000 |
2007/3/8 |
664 |
678 |
661 |
675 |
+0.90% |
517,000 |
2007/3/7 |
701 |
703 |
669 |
669 |
-0.30% |
635,000 |
2007/3/6 |
642 |
671 |
641 |
671 |
+2.91% |
663,000 |
2007/3/5 |
678 |
681 |
648 |
652 |
-6.59% |
820,000 |
2007/3/2 |
691 |
706 |
690 |
698 |
+0.29% |
912,000 |
2007/3/1 |
704 |
709 |
672 |
696 |
+0.29% |
1,054,000 |
|