日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
89 |
92 |
88 |
92 |
+2.22% |
58,000 |
2007/9/20 |
90 |
91 |
90 |
90 |
+0.00% |
14,000 |
2007/9/19 |
86 |
90 |
85 |
90 |
+1.12% |
57,000 |
2007/9/18 |
90 |
90 |
88 |
89 |
-2.20% |
41,000 |
2007/9/14 |
90 |
92 |
82 |
91 |
-4.21% |
138,000 |
2007/9/13 |
94 |
99 |
94 |
95 |
-4.04% |
14,000 |
2007/9/12 |
98 |
99 |
98 |
99 |
+2.06% |
5,000 |
2007/9/11 |
100 |
100 |
97 |
97 |
-2.02% |
16,000 |
2007/9/10 |
99 |
99 |
98 |
99 |
-1.00% |
23,000 |
2007/9/7 |
101 |
101 |
100 |
100 |
+0.00% |
9,000 |
2007/9/6 |
101 |
101 |
100 |
100 |
-0.99% |
40,000 |
2007/9/5 |
102 |
102 |
101 |
101 |
-1.94% |
23,000 |
2007/9/4 |
104 |
104 |
103 |
103 |
+0.98% |
22,000 |
2007/9/3 |
101 |
102 |
101 |
102 |
+2.00% |
29,000 |
2007/8/31 |
100 |
100 |
99 |
100 |
+0.00% |
45,000 |
2007/8/30 |
100 |
100 |
99 |
100 |
+1.01% |
31,000 |
2007/8/29 |
100 |
100 |
99 |
99 |
-1.98% |
15,000 |
2007/8/28 |
103 |
103 |
101 |
101 |
-3.81% |
38,000 |
2007/8/27 |
105 |
105 |
102 |
105 |
-1.87% |
49,000 |
2007/8/24 |
105 |
107 |
105 |
107 |
+1.90% |
4,000 |
2007/8/23 |
107 |
107 |
105 |
105 |
+0.96% |
23,000 |
2007/8/22 |
105 |
106 |
104 |
104 |
-2.80% |
8,000 |
2007/8/21 |
106 |
107 |
106 |
107 |
+1.90% |
3,000 |
2007/8/20 |
108 |
108 |
105 |
105 |
-1.87% |
22,000 |
2007/8/17 |
105 |
109 |
105 |
107 |
-2.73% |
67,000 |
2007/8/16 |
111 |
111 |
110 |
110 |
-1.79% |
20,000 |
2007/8/15 |
114 |
114 |
112 |
112 |
-1.75% |
40,000 |
2007/8/14 |
113 |
114 |
113 |
114 |
+0.88% |
14,000 |
2007/8/13 |
113 |
114 |
113 |
113 |
+0.00% |
21,000 |
2007/8/10 |
114 |
114 |
113 |
113 |
+0.00% |
33,000 |
2007/8/9 |
113 |
114 |
113 |
113 |
+0.00% |
55,000 |
2007/8/8 |
112 |
113 |
112 |
113 |
+0.89% |
21,000 |
2007/8/7 |
113 |
113 |
111 |
112 |
-0.88% |
35,000 |
2007/8/6 |
113 |
113 |
113 |
113 |
-0.88% |
22,000 |
2007/8/3 |
113 |
114 |
113 |
114 |
+1.79% |
37,000 |
2007/8/2 |
113 |
113 |
111 |
112 |
+0.00% |
28,000 |
2007/8/1 |
113 |
113 |
112 |
112 |
-0.88% |
7,000 |
2007/7/31 |
113 |
113 |
112 |
113 |
+0.89% |
13,000 |
2007/7/30 |
112 |
112 |
111 |
112 |
-0.88% |
25,000 |
2007/7/27 |
113 |
113 |
112 |
113 |
-0.88% |
17,000 |
2007/7/26 |
115 |
115 |
113 |
114 |
+0.00% |
21,000 |
2007/7/25 |
112 |
114 |
112 |
114 |
+0.00% |
21,000 |
2007/7/24 |
114 |
114 |
114 |
114 |
+0.00% |
9,000 |
2007/7/23 |
116 |
116 |
114 |
114 |
-0.87% |
7,000 |
2007/7/20 |
116 |
117 |
115 |
115 |
+0.88% |
7,000 |
2007/7/19 |
115 |
115 |
113 |
114 |
-1.72% |
28,000 |
2007/7/18 |
118 |
119 |
116 |
116 |
-1.69% |
29,000 |
2007/7/17 |
117 |
130 |
116 |
118 |
+2.61% |
200,000 |
2007/7/13 |
116 |
116 |
115 |
115 |
-0.86% |
14,000 |
2007/7/12 |
117 |
117 |
115 |
116 |
+0.00% |
34,000 |
2007/7/11 |
114 |
116 |
114 |
116 |
+0.87% |
9,000 |
2007/7/10 |
115 |
117 |
114 |
115 |
+0.00% |
34,000 |
2007/7/9 |
116 |
116 |
115 |
115 |
+0.88% |
29,000 |
2007/7/6 |
115 |
115 |
113 |
114 |
+0.00% |
18,000 |
2007/7/5 |
112 |
115 |
111 |
114 |
+0.88% |
80,000 |
2007/7/4 |
112 |
113 |
111 |
113 |
+1.80% |
44,000 |
2007/7/3 |
111 |
112 |
111 |
111 |
+0.00% |
16,000 |
2007/7/2 |
112 |
112 |
111 |
111 |
+0.00% |
7,000 |
2007/6/29 |
112 |
113 |
111 |
111 |
-0.89% |
13,000 |
2007/6/28 |
111 |
112 |
111 |
112 |
+0.90% |
19,000 |
2007/6/27 |
111 |
111 |
111 |
111 |
-1.77% |
10,000 |
2007/6/26 |
113 |
113 |
111 |
113 |
+0.00% |
30,000 |
2007/6/25 |
113 |
113 |
112 |
113 |
+0.00% |
17,000 |
2007/6/22 |
114 |
114 |
113 |
113 |
+0.00% |
17,000 |
2007/6/21 |
112 |
114 |
112 |
113 |
+0.89% |
5,000 |
2007/6/20 |
112 |
113 |
112 |
112 |
+0.00% |
7,000 |
2007/6/19 |
113 |
113 |
112 |
112 |
-0.88% |
7,000 |
2007/6/18 |
114 |
116 |
112 |
113 |
-0.88% |
32,000 |
2007/6/15 |
113 |
114 |
113 |
114 |
+1.79% |
3,000 |
2007/6/14 |
115 |
115 |
112 |
112 |
-0.88% |
19,000 |
2007/6/13 |
112 |
113 |
112 |
113 |
-1.74% |
3,000 |
2007/6/12 |
113 |
115 |
112 |
115 |
+1.77% |
12,000 |
2007/6/11 |
116 |
117 |
113 |
113 |
+0.00% |
55,000 |
2007/6/8 |
110 |
116 |
110 |
113 |
+1.80% |
83,000 |
2007/6/7 |
110 |
111 |
109 |
111 |
+1.83% |
23,000 |
2007/6/6 |
110 |
110 |
106 |
109 |
-0.91% |
81,000 |
2007/6/5 |
108 |
112 |
108 |
110 |
-0.90% |
40,000 |
2007/6/4 |
109 |
111 |
108 |
111 |
+1.83% |
43,000 |
2007/6/1 |
109 |
109 |
106 |
109 |
+0.00% |
57,000 |
2007/5/31 |
105 |
109 |
100 |
109 |
+3.81% |
144,000 |
2007/5/30 |
112 |
112 |
103 |
105 |
-4.55% |
217,000 |
2007/5/29 |
112 |
112 |
110 |
110 |
-1.79% |
11,000 |
2007/5/28 |
114 |
114 |
111 |
112 |
+0.00% |
19,000 |
2007/5/25 |
112 |
112 |
112 |
112 |
-2.61% |
5,000 |
2007/5/24 |
112 |
115 |
112 |
115 |
+0.88% |
17,000 |
2007/5/23 |
113 |
114 |
111 |
114 |
-0.87% |
37,000 |
2007/5/22 |
114 |
115 |
113 |
115 |
+1.77% |
6,000 |
2007/5/21 |
111 |
114 |
111 |
113 |
+1.80% |
12,000 |
2007/5/18 |
113 |
113 |
111 |
111 |
-2.63% |
20,000 |
2007/5/17 |
115 |
115 |
113 |
114 |
-0.87% |
16,000 |
2007/5/16 |
115 |
115 |
115 |
115 |
-1.71% |
5,000 |
2007/5/15 |
117 |
117 |
115 |
117 |
+0.00% |
18,000 |
2007/5/14 |
118 |
118 |
117 |
117 |
+0.00% |
10,000 |
2007/5/11 |
116 |
120 |
116 |
117 |
+0.00% |
20,000 |
2007/5/10 |
116 |
119 |
116 |
117 |
-0.85% |
8,000 |
2007/5/9 |
116 |
118 |
115 |
118 |
+1.72% |
13,000 |
2007/5/8 |
118 |
118 |
115 |
116 |
-1.69% |
15,000 |
2007/5/7 |
121 |
121 |
117 |
118 |
+0.00% |
24,000 |
2007/5/2 |
117 |
118 |
116 |
118 |
+0.85% |
20,000 |
2007/5/1 |
116 |
117 |
116 |
117 |
+0.86% |
2,000 |
2007/4/27 |
114 |
116 |
114 |
116 |
+0.87% |
15,000 |
2007/4/26 |
116 |
116 |
114 |
115 |
+0.00% |
6,000 |
2007/4/25 |
114 |
115 |
110 |
115 |
-0.86% |
83,000 |
2007/4/23 |
113 |
117 |
112 |
116 |
-1.69% |
49,000 |
2007/4/20 |
117 |
118 |
117 |
118 |
+0.00% |
5,000 |
2007/4/19 |
119 |
119 |
117 |
118 |
-0.84% |
18,000 |
2007/4/18 |
119 |
120 |
119 |
119 |
+0.85% |
22,000 |
2007/4/17 |
119 |
120 |
118 |
118 |
-0.84% |
18,000 |
2007/4/16 |
118 |
119 |
118 |
119 |
-0.83% |
30,000 |
2007/4/13 |
121 |
121 |
120 |
120 |
-0.83% |
7,000 |
2007/4/12 |
120 |
121 |
120 |
121 |
+0.00% |
22,000 |
2007/4/11 |
121 |
121 |
121 |
121 |
-0.82% |
14,000 |
2007/4/10 |
122 |
122 |
121 |
122 |
-0.81% |
11,000 |
2007/4/9 |
124 |
124 |
120 |
123 |
-0.81% |
72,000 |
2007/4/6 |
125 |
125 |
123 |
124 |
-0.80% |
49,000 |
2007/4/5 |
125 |
125 |
124 |
125 |
+0.00% |
37,000 |
2007/4/4 |
123 |
125 |
123 |
125 |
+0.81% |
28,000 |
2007/4/3 |
124 |
125 |
121 |
124 |
-0.80% |
28,000 |
2007/4/2 |
125 |
125 |
124 |
125 |
-0.79% |
57,000 |
2007/3/30 |
124 |
126 |
123 |
126 |
+1.61% |
70,000 |
2007/3/29 |
122 |
124 |
120 |
124 |
+1.64% |
80,000 |
2007/3/28 |
125 |
125 |
119 |
122 |
-3.17% |
93,000 |
2007/3/27 |
130 |
130 |
122 |
126 |
-6.67% |
102,000 |
|