日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
176,000 |
188,000 |
176,000 |
187,000 |
+6.86% |
481 |
2007/3/23 |
175,000 |
177,000 |
172,000 |
175,000 |
+2.34% |
537 |
2007/3/22 |
172,000 |
174,000 |
171,000 |
171,000 |
-0.58% |
43 |
2007/3/20 |
171,000 |
175,000 |
171,000 |
172,000 |
+0.00% |
20 |
2007/3/19 |
171,000 |
175,000 |
171,000 |
172,000 |
-1.71% |
30 |
2007/3/16 |
176,000 |
176,000 |
172,000 |
175,000 |
-0.57% |
86 |
2007/3/15 |
178,000 |
180,000 |
176,000 |
176,000 |
-1.12% |
124 |
2007/3/14 |
180,000 |
180,000 |
178,000 |
178,000 |
-1.66% |
34 |
2007/3/13 |
181,000 |
181,000 |
180,000 |
181,000 |
+0.56% |
138 |
2007/3/12 |
181,000 |
182,000 |
179,000 |
180,000 |
+1.12% |
65 |
2007/3/9 |
181,000 |
181,000 |
178,000 |
178,000 |
-1.66% |
82 |
2007/3/8 |
180,000 |
181,000 |
179,000 |
181,000 |
+0.00% |
55 |
2007/3/7 |
181,000 |
183,000 |
178,000 |
181,000 |
+0.56% |
127 |
2007/3/6 |
173,000 |
180,000 |
173,000 |
180,000 |
+3.45% |
41 |
2007/3/5 |
175,000 |
179,000 |
174,000 |
174,000 |
-2.79% |
46 |
2007/3/2 |
178,000 |
180,000 |
178,000 |
179,000 |
+0.56% |
33 |
2007/3/1 |
174,000 |
181,000 |
174,000 |
178,000 |
+2.30% |
57 |
2007/2/28 |
160,000 |
174,000 |
160,000 |
174,000 |
-3.33% |
91 |
2007/2/27 |
178,000 |
182,000 |
178,000 |
180,000 |
+0.56% |
56 |
2007/2/26 |
181,000 |
182,000 |
178,000 |
179,000 |
+2.29% |
74 |
2007/2/23 |
170,000 |
176,000 |
170,000 |
175,000 |
+2.94% |
39 |
2007/2/22 |
170,000 |
175,000 |
169,000 |
170,000 |
+1.80% |
57 |
2007/2/21 |
165,000 |
170,000 |
164,000 |
167,000 |
+0.00% |
130 |
2007/2/20 |
169,000 |
170,000 |
167,000 |
167,000 |
-1.76% |
96 |
2007/2/19 |
174,000 |
174,000 |
170,000 |
170,000 |
-2.30% |
67 |
2007/2/16 |
180,000 |
183,000 |
174,000 |
174,000 |
-4.92% |
178 |
2007/2/15 |
185,000 |
186,000 |
180,000 |
183,000 |
-1.61% |
287 |
2007/2/14 |
179,000 |
186,000 |
179,000 |
186,000 |
+4.49% |
184 |
2007/2/13 |
178,000 |
182,000 |
178,000 |
178,000 |
+1.71% |
214 |
2007/2/9 |
175,000 |
178,000 |
172,000 |
175,000 |
-1.69% |
123 |
2007/2/8 |
173,000 |
179,000 |
173,000 |
178,000 |
+1.71% |
75 |
2007/2/7 |
172,000 |
180,000 |
170,000 |
175,000 |
+1.16% |
304 |
2007/2/6 |
163,000 |
175,000 |
163,000 |
173,000 |
+8.12% |
189 |
2007/2/5 |
160,000 |
161,000 |
160,000 |
160,000 |
-1.84% |
10 |
2007/2/2 |
163,000 |
163,000 |
161,000 |
163,000 |
+0.00% |
20 |
2007/2/1 |
162,000 |
163,000 |
162,000 |
163,000 |
+0.00% |
24 |
2007/1/31 |
163,000 |
163,000 |
162,000 |
163,000 |
-1.21% |
38 |
2007/1/30 |
166,000 |
166,000 |
165,000 |
165,000 |
-3.51% |
23 |
2007/1/29 |
172,000 |
172,000 |
170,000 |
171,000 |
-1.16% |
14 |
2007/1/26 |
170,000 |
173,000 |
168,000 |
173,000 |
-0.57% |
14 |
2007/1/25 |
170,000 |
174,000 |
168,000 |
174,000 |
+4.82% |
134 |
2007/1/24 |
168,000 |
169,000 |
163,000 |
166,000 |
+0.61% |
36 |
2007/1/23 |
160,000 |
166,000 |
160,000 |
165,000 |
+3.12% |
112 |
2007/1/22 |
158,000 |
160,000 |
157,000 |
160,000 |
+0.00% |
197 |
2007/1/19 |
160,000 |
162,000 |
157,000 |
160,000 |
-1.23% |
48 |
2007/1/18 |
158,000 |
165,000 |
158,000 |
162,000 |
+2.53% |
98 |
2007/1/17 |
157,000 |
162,000 |
155,000 |
158,000 |
+1.94% |
28 |
2007/1/16 |
160,000 |
160,000 |
154,000 |
155,000 |
-3.12% |
43 |
2007/1/15 |
163,000 |
164,000 |
160,000 |
160,000 |
-0.62% |
60 |
2007/1/12 |
162,000 |
162,000 |
160,000 |
161,000 |
+0.62% |
6 |
2007/1/11 |
161,000 |
161,000 |
160,000 |
160,000 |
-0.62% |
6 |
2007/1/10 |
162,000 |
162,000 |
161,000 |
161,000 |
+0.62% |
9 |
2007/1/9 |
160,000 |
169,000 |
160,000 |
160,000 |
-1.84% |
14 |
2007/1/5 |
166,000 |
166,000 |
163,000 |
163,000 |
-4.12% |
18 |
2007/1/4 |
162,000 |
170,000 |
162,000 |
170,000 |
+4.94% |
12 |
2006/12/29 |
162,000 |
163,000 |
161,000 |
162,000 |
-1.22% |
16 |
2006/12/28 |
169,000 |
169,000 |
163,000 |
164,000 |
+0.61% |
14 |
2006/12/27 |
160,000 |
168,000 |
160,000 |
163,000 |
-2.40% |
146 |
2006/12/26 |
159,000 |
168,000 |
153,000 |
167,000 |
-0.60% |
79 |
2006/12/25 |
170,000 |
170,000 |
160,000 |
168,000 |
-2.89% |
16 |
2006/12/22 |
175,000 |
175,000 |
173,000 |
173,000 |
-1.14% |
21 |
2006/12/21 |
176,000 |
176,000 |
175,000 |
175,000 |
-0.57% |
15 |
2006/12/20 |
177,000 |
178,000 |
175,000 |
176,000 |
-1.68% |
24 |
2006/12/19 |
178,000 |
181,000 |
176,000 |
179,000 |
+0.56% |
60 |
2006/12/18 |
178,000 |
178,000 |
177,000 |
178,000 |
-1.11% |
14 |
2006/12/15 |
186,000 |
186,000 |
179,000 |
180,000 |
-2.17% |
39 |
2006/12/14 |
181,000 |
185,000 |
181,000 |
184,000 |
+3.95% |
145 |
2006/12/13 |
176,000 |
177,000 |
176,000 |
177,000 |
+0.00% |
5 |
2006/12/12 |
174,000 |
177,000 |
174,000 |
177,000 |
+2.91% |
17 |
2006/12/11 |
173,000 |
173,000 |
170,000 |
172,000 |
-0.58% |
13 |
2006/12/8 |
169,000 |
174,000 |
169,000 |
173,000 |
-1.14% |
30 |
2006/12/7 |
174,000 |
175,000 |
172,000 |
175,000 |
+3.55% |
14 |
2006/12/6 |
170,000 |
170,000 |
169,000 |
169,000 |
-1.74% |
13 |
2006/12/5 |
168,000 |
172,000 |
168,000 |
172,000 |
+1.18% |
12 |
2006/12/4 |
170,000 |
170,000 |
170,000 |
170,000 |
+0.00% |
1 |
2006/12/1 |
169,000 |
172,000 |
168,000 |
170,000 |
-1.16% |
20 |
2006/11/30 |
168,000 |
175,000 |
168,000 |
172,000 |
+0.58% |
26 |
2006/11/29 |
169,000 |
172,000 |
169,000 |
171,000 |
-0.58% |
60 |
2006/11/28 |
169,000 |
172,000 |
167,000 |
172,000 |
+1.18% |
33 |
2006/11/27 |
164,000 |
170,000 |
164,000 |
170,000 |
+0.00% |
2 |
2006/11/24 |
178,000 |
178,000 |
165,000 |
170,000 |
-1.16% |
11 |
2006/11/22 |
173,000 |
173,000 |
169,000 |
172,000 |
+0.00% |
35 |
2006/11/21 |
171,000 |
176,000 |
159,000 |
172,000 |
+0.58% |
24 |
2006/11/20 |
178,000 |
178,000 |
165,000 |
171,000 |
-2.29% |
23 |
2006/11/17 |
178,000 |
180,000 |
175,000 |
175,000 |
-1.13% |
13 |
2006/11/16 |
180,000 |
180,000 |
177,000 |
177,000 |
-1.67% |
9 |
2006/11/15 |
186,000 |
186,000 |
180,000 |
180,000 |
-2.70% |
52 |
2006/11/14 |
188,000 |
188,000 |
185,000 |
185,000 |
-1.60% |
42 |
2006/11/13 |
185,000 |
188,000 |
182,000 |
188,000 |
+1.62% |
11 |
2006/11/10 |
190,000 |
190,000 |
185,000 |
185,000 |
-2.63% |
18 |
2006/11/9 |
190,000 |
190,000 |
186,000 |
190,000 |
+0.00% |
38 |
2006/11/8 |
200,000 |
202,000 |
190,000 |
190,000 |
-5.00% |
14 |
2006/11/7 |
194,000 |
200,000 |
192,000 |
200,000 |
+4.71% |
37 |
2006/11/6 |
191,000 |
191,000 |
191,000 |
191,000 |
-0.52% |
5 |
2006/11/2 |
191,000 |
192,000 |
191,000 |
192,000 |
-2.04% |
5 |
2006/11/1 |
192,000 |
196,000 |
192,000 |
196,000 |
-1.01% |
4 |
2006/10/31 |
195,000 |
198,000 |
193,000 |
198,000 |
+1.54% |
15 |
2006/10/30 |
198,000 |
198,000 |
195,000 |
195,000 |
-2.50% |
4 |
2006/10/27 |
192,000 |
200,000 |
192,000 |
200,000 |
+2.56% |
57 |
2006/10/26 |
199,000 |
199,000 |
186,000 |
195,000 |
-2.50% |
55 |
2006/10/25 |
202,000 |
206,000 |
196,000 |
200,000 |
+8.70% |
376 |
2006/10/24 |
188,000 |
188,000 |
182,000 |
184,000 |
-1.60% |
25 |
2006/10/23 |
180,000 |
190,000 |
180,000 |
187,000 |
+2.75% |
20 |
2006/10/20 |
183,000 |
183,000 |
182,000 |
182,000 |
-0.55% |
18 |
2006/10/19 |
185,000 |
186,000 |
183,000 |
183,000 |
+0.00% |
8 |
2006/10/18 |
186,000 |
186,000 |
182,000 |
183,000 |
-1.08% |
8 |
2006/10/17 |
194,000 |
194,000 |
185,000 |
185,000 |
-2.63% |
14 |
2006/10/16 |
187,000 |
190,000 |
187,000 |
190,000 |
+3.83% |
4 |
2006/10/13 |
181,000 |
183,000 |
181,000 |
183,000 |
+1.10% |
5 |
2006/10/12 |
182,000 |
182,000 |
181,000 |
181,000 |
-0.55% |
27 |
2006/10/11 |
186,000 |
188,000 |
182,000 |
182,000 |
-3.70% |
35 |
2006/10/10 |
185,000 |
191,000 |
185,000 |
189,000 |
-2.07% |
20 |
2006/10/6 |
193,000 |
193,000 |
193,000 |
193,000 |
-3.50% |
4 |
2006/10/5 |
197,000 |
200,000 |
197,000 |
200,000 |
+0.00% |
7 |
2006/10/4 |
195,000 |
200,000 |
194,000 |
200,000 |
+0.00% |
30 |
2006/10/3 |
190,000 |
200,000 |
190,000 |
200,000 |
+3.09% |
28 |
2006/10/2 |
199,000 |
203,000 |
193,000 |
194,000 |
-4.43% |
25 |
2006/9/29 |
200,000 |
205,000 |
199,000 |
203,000 |
+1.50% |
98 |
2006/9/28 |
199,000 |
200,000 |
197,000 |
200,000 |
+0.50% |
238 |
2006/9/27 |
192,000 |
199,000 |
191,000 |
199,000 |
+3.65% |
114 |
2006/9/26 |
182,000 |
192,000 |
182,000 |
192,000 |
+1.05% |
15 |
2006/9/25 |
185,000 |
190,000 |
180,000 |
190,000 |
+1.60% |
69 |
2006/9/22 |
179,000 |
187,000 |
179,000 |
187,000 |
+4.47% |
42 |
|