日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/12/28 |
233 |
235 |
233 |
235 |
-0.42% |
7,000 |
2007/12/27 |
236 |
236 |
236 |
236 |
+0.00% |
10,000 |
2007/12/26 |
236 |
236 |
236 |
236 |
+0.00% |
2,000 |
2007/12/25 |
236 |
236 |
235 |
236 |
+0.00% |
16,000 |
2007/12/21 |
236 |
237 |
236 |
236 |
+0.00% |
14,000 |
2007/12/20 |
235 |
236 |
235 |
236 |
+0.00% |
11,000 |
2007/12/19 |
236 |
236 |
236 |
236 |
+0.43% |
2,000 |
2007/12/18 |
235 |
235 |
235 |
235 |
+0.00% |
2,000 |
2007/12/17 |
235 |
235 |
235 |
235 |
-0.42% |
5,000 |
2007/12/14 |
234 |
236 |
234 |
236 |
+0.00% |
9,000 |
2007/12/13 |
235 |
236 |
235 |
236 |
+0.00% |
3,000 |
2007/12/12 |
238 |
238 |
236 |
236 |
+0.43% |
6,000 |
2007/12/11 |
231 |
235 |
230 |
235 |
+2.17% |
14,000 |
2007/12/10 |
235 |
235 |
227 |
230 |
-2.54% |
13,000 |
2007/12/7 |
235 |
236 |
235 |
236 |
+0.43% |
18,000 |
2007/12/6 |
235 |
235 |
235 |
235 |
-0.84% |
1,000 |
2007/12/5 |
237 |
238 |
237 |
237 |
+0.00% |
48,000 |
2007/12/4 |
238 |
238 |
236 |
237 |
-0.84% |
17,000 |
2007/12/3 |
239 |
239 |
238 |
239 |
+0.00% |
65,000 |
2007/11/30 |
239 |
239 |
239 |
239 |
+0.00% |
10,000 |
2007/11/29 |
239 |
239 |
239 |
239 |
+0.00% |
22,000 |
2007/11/28 |
238 |
239 |
238 |
239 |
+0.00% |
5,000 |
2007/11/27 |
238 |
239 |
238 |
239 |
+0.00% |
39,000 |
2007/11/26 |
240 |
240 |
239 |
239 |
+0.42% |
15,000 |
2007/11/21 |
238 |
239 |
238 |
238 |
+0.00% |
20,000 |
2007/11/20 |
238 |
238 |
238 |
238 |
+0.00% |
13,000 |
2007/11/19 |
238 |
238 |
238 |
238 |
+0.00% |
5,000 |
2007/11/16 |
238 |
238 |
238 |
238 |
+0.00% |
19,000 |
2007/11/15 |
238 |
238 |
238 |
238 |
-0.42% |
2,000 |
2007/11/14 |
238 |
239 |
238 |
239 |
+0.42% |
121,000 |
2007/11/13 |
238 |
238 |
238 |
238 |
+0.00% |
6,000 |
2007/11/12 |
238 |
238 |
238 |
238 |
+0.00% |
33,000 |
2007/11/9 |
238 |
238 |
238 |
238 |
+0.00% |
11,000 |
2007/11/8 |
238 |
238 |
238 |
238 |
+0.00% |
25,000 |
2007/11/7 |
238 |
238 |
238 |
238 |
+0.00% |
14,000 |
2007/11/6 |
238 |
239 |
237 |
238 |
+0.00% |
44,000 |
2007/11/5 |
238 |
238 |
238 |
238 |
+0.00% |
33,000 |
2007/11/2 |
238 |
238 |
237 |
238 |
+0.00% |
40,000 |
2007/11/1 |
238 |
238 |
238 |
238 |
+0.00% |
39,000 |
2007/10/31 |
238 |
238 |
238 |
238 |
+0.00% |
81,000 |
2007/10/30 |
238 |
238 |
238 |
238 |
+0.00% |
35,000 |
2007/10/29 |
239 |
239 |
238 |
238 |
+0.00% |
21,000 |
2007/10/26 |
238 |
239 |
238 |
238 |
+1.28% |
110,000 |
2007/10/25 |
235 |
235 |
235 |
235 |
+0.00% |
1,000 |
2007/10/24 |
235 |
236 |
235 |
235 |
+0.00% |
26,000 |
2007/10/23 |
235 |
235 |
235 |
235 |
+0.00% |
3,000 |
2007/10/22 |
235 |
235 |
235 |
235 |
+0.00% |
10,000 |
2007/10/19 |
235 |
235 |
235 |
235 |
+0.00% |
11,000 |
2007/10/18 |
235 |
235 |
234 |
235 |
+0.43% |
35,000 |
2007/10/17 |
235 |
235 |
234 |
234 |
+0.00% |
17,000 |
2007/10/16 |
234 |
235 |
234 |
234 |
-0.43% |
46,000 |
2007/10/15 |
235 |
236 |
235 |
235 |
-0.42% |
72,000 |
2007/10/12 |
235 |
236 |
235 |
236 |
+0.43% |
17,000 |
2007/10/11 |
235 |
236 |
235 |
235 |
-0.42% |
130,000 |
2007/10/10 |
236 |
237 |
236 |
236 |
+0.00% |
159,000 |
2007/10/9 |
236 |
237 |
236 |
236 |
-0.42% |
109,000 |
2007/10/5 |
238 |
239 |
237 |
237 |
+3.04% |
241,000 |
2007/10/4 |
210 |
230 |
210 |
230 |
+27.78% |
225,000 |
2007/10/3 |
165 |
210 |
165 |
180 |
-28.00% |
248,000 |
2007/10/2 |
250 |
250 |
250 |
250 |
+1.21% |
1,000 |
2007/10/1 |
250 |
250 |
247 |
247 |
-5.00% |
3,000 |
2007/9/28 |
270 |
270 |
260 |
260 |
-4.76% |
2,000 |
2007/9/26 |
273 |
273 |
273 |
273 |
+7.91% |
1,000 |
2007/9/21 |
253 |
253 |
253 |
253 |
-0.78% |
5,000 |
2007/9/20 |
255 |
255 |
255 |
255 |
+8.51% |
1,000 |
2007/9/18 |
235 |
235 |
235 |
235 |
+0.00% |
2,000 |
2007/9/14 |
245 |
250 |
235 |
235 |
+0.00% |
4,000 |
2007/9/10 |
235 |
235 |
235 |
235 |
-0.42% |
1,000 |
2007/9/5 |
237 |
237 |
236 |
236 |
-0.84% |
3,000 |
2007/9/4 |
240 |
240 |
235 |
238 |
-1.65% |
10,000 |
2007/9/3 |
248 |
249 |
242 |
242 |
-3.20% |
5,000 |
2007/8/31 |
250 |
250 |
250 |
250 |
+0.00% |
1,000 |
2007/8/30 |
251 |
251 |
250 |
250 |
-10.71% |
4,000 |
2007/8/27 |
280 |
280 |
280 |
280 |
+0.36% |
2,000 |
2007/8/23 |
250 |
279 |
250 |
279 |
+12.96% |
3,000 |
2007/8/22 |
247 |
247 |
247 |
247 |
-1.59% |
1,000 |
2007/8/20 |
251 |
251 |
251 |
251 |
-4.20% |
1,000 |
2007/8/17 |
271 |
272 |
262 |
262 |
-6.43% |
8,000 |
2007/8/16 |
286 |
286 |
280 |
280 |
-3.45% |
7,000 |
2007/8/15 |
290 |
290 |
290 |
290 |
+7.41% |
1,000 |
2007/8/8 |
270 |
270 |
270 |
270 |
+3.45% |
1,000 |
2007/8/1 |
261 |
261 |
261 |
261 |
-8.42% |
1,000 |
2007/7/27 |
300 |
300 |
285 |
285 |
-5.94% |
2,000 |
2007/7/26 |
303 |
303 |
303 |
303 |
-0.66% |
1,000 |
2007/7/25 |
310 |
310 |
300 |
305 |
+0.00% |
9,000 |
2007/7/24 |
329 |
329 |
305 |
305 |
-7.58% |
10,000 |
2007/7/23 |
330 |
330 |
330 |
330 |
-0.30% |
1,000 |
2007/7/20 |
333 |
333 |
331 |
331 |
-1.19% |
6,000 |
2007/7/19 |
335 |
335 |
335 |
335 |
-4.29% |
1,000 |
2007/7/17 |
350 |
350 |
350 |
350 |
-4.11% |
3,000 |
2007/7/6 |
365 |
365 |
365 |
365 |
+3.99% |
1,000 |
2007/7/4 |
351 |
351 |
351 |
351 |
+0.00% |
1,000 |
2007/7/3 |
355 |
355 |
350 |
351 |
-2.50% |
13,000 |
2007/6/29 |
360 |
361 |
360 |
360 |
-1.37% |
3,000 |
2007/6/27 |
367 |
367 |
365 |
365 |
-0.54% |
2,000 |
2007/6/26 |
362 |
367 |
361 |
367 |
+0.55% |
4,000 |
2007/6/25 |
363 |
365 |
355 |
365 |
-3.44% |
8,000 |
2007/6/22 |
388 |
388 |
378 |
378 |
-0.53% |
5,000 |
2007/6/21 |
380 |
380 |
375 |
380 |
-2.56% |
9,000 |
2007/6/18 |
395 |
395 |
390 |
390 |
-2.50% |
2,000 |
2007/6/15 |
400 |
400 |
400 |
400 |
-2.44% |
1,000 |
2007/6/14 |
400 |
410 |
400 |
410 |
+0.00% |
2,000 |
2007/6/12 |
410 |
412 |
410 |
410 |
+1.23% |
7,000 |
2007/6/11 |
400 |
415 |
400 |
405 |
+2.53% |
53,000 |
2007/6/8 |
375 |
395 |
374 |
395 |
+5.05% |
8,000 |
2007/6/7 |
376 |
376 |
376 |
376 |
-1.31% |
1,000 |
2007/6/6 |
380 |
385 |
380 |
381 |
-3.54% |
5,000 |
2007/6/4 |
395 |
395 |
395 |
395 |
+0.00% |
1,000 |
2007/6/1 |
392 |
400 |
392 |
395 |
+0.51% |
9,000 |
2007/5/31 |
386 |
393 |
385 |
393 |
-4.15% |
10,000 |
2007/5/29 |
403 |
410 |
403 |
410 |
+1.74% |
6,000 |
2007/5/28 |
415 |
415 |
396 |
403 |
+3.33% |
35,000 |
2007/5/25 |
375 |
390 |
375 |
390 |
+2.36% |
3,000 |
2007/5/24 |
376 |
381 |
376 |
381 |
+4.10% |
2,000 |
2007/5/23 |
370 |
380 |
365 |
366 |
+0.27% |
8,000 |
2007/5/22 |
370 |
370 |
365 |
365 |
+0.00% |
2,000 |
2007/5/21 |
378 |
378 |
365 |
365 |
-3.44% |
3,000 |
2007/5/18 |
371 |
378 |
362 |
378 |
+0.53% |
7,000 |
2007/5/17 |
376 |
376 |
376 |
376 |
+1.35% |
1,000 |
2007/5/16 |
375 |
375 |
371 |
371 |
-1.85% |
2,000 |
2007/5/15 |
378 |
380 |
376 |
378 |
+1.61% |
9,000 |
2007/5/14 |
381 |
381 |
366 |
372 |
-2.36% |
5,000 |
2007/5/11 |
378 |
381 |
378 |
381 |
-1.80% |
6,000 |
|