日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/7/25 |
632 |
632 |
632 |
632 |
+0.16% |
10,000 |
2008/7/24 |
632 |
632 |
631 |
631 |
-0.63% |
5,000 |
2008/7/23 |
631 |
635 |
631 |
635 |
+0.47% |
18,000 |
2008/7/22 |
633 |
633 |
632 |
632 |
-0.32% |
9,000 |
2008/7/18 |
634 |
634 |
634 |
634 |
+0.16% |
4,000 |
2008/7/17 |
633 |
633 |
633 |
633 |
+0.16% |
1,000 |
2008/7/16 |
631 |
632 |
631 |
632 |
-0.16% |
4,000 |
2008/7/15 |
632 |
633 |
632 |
633 |
+0.00% |
4,000 |
2008/7/14 |
632 |
633 |
632 |
633 |
+0.32% |
2,000 |
2008/7/11 |
631 |
631 |
631 |
631 |
-0.32% |
7,000 |
2008/7/10 |
633 |
633 |
633 |
633 |
+0.00% |
10,000 |
2008/7/8 |
633 |
633 |
633 |
633 |
+0.16% |
9,000 |
2008/7/7 |
632 |
632 |
632 |
632 |
+0.00% |
1,000 |
2008/7/4 |
632 |
632 |
632 |
632 |
+0.16% |
6,000 |
2008/7/3 |
631 |
631 |
630 |
631 |
+0.00% |
13,000 |
2008/7/2 |
631 |
631 |
631 |
631 |
+0.16% |
7,000 |
2008/7/1 |
629 |
630 |
629 |
630 |
+0.16% |
15,000 |
2008/6/30 |
631 |
637 |
629 |
629 |
-0.16% |
13,000 |
2008/6/27 |
629 |
632 |
629 |
630 |
-0.32% |
23,000 |
2008/6/26 |
638 |
638 |
632 |
632 |
-0.16% |
2,000 |
2008/6/25 |
632 |
633 |
632 |
633 |
+0.16% |
6,000 |
2008/6/23 |
632 |
632 |
632 |
632 |
+0.16% |
2,000 |
2008/6/19 |
631 |
631 |
631 |
631 |
-0.63% |
1,000 |
2008/6/17 |
635 |
635 |
635 |
635 |
-0.47% |
5,000 |
2008/6/16 |
633 |
638 |
629 |
638 |
+0.63% |
19,000 |
2008/6/13 |
635 |
635 |
634 |
634 |
+0.00% |
4,000 |
2008/6/12 |
639 |
639 |
631 |
634 |
-0.16% |
10,000 |
2008/6/11 |
635 |
635 |
635 |
635 |
-0.16% |
1,000 |
2008/6/10 |
639 |
639 |
636 |
636 |
-0.16% |
2,000 |
2008/6/9 |
634 |
637 |
634 |
637 |
+0.16% |
4,000 |
2008/6/6 |
634 |
636 |
634 |
636 |
+0.47% |
5,000 |
2008/6/5 |
633 |
633 |
633 |
633 |
+0.16% |
8,000 |
2008/6/4 |
632 |
632 |
631 |
632 |
+0.16% |
11,000 |
2008/6/3 |
632 |
633 |
631 |
631 |
+0.00% |
9,000 |
2008/6/2 |
631 |
632 |
631 |
631 |
-0.63% |
4,000 |
2008/5/29 |
632 |
635 |
632 |
635 |
+0.63% |
8,000 |
2008/5/28 |
631 |
631 |
631 |
631 |
-0.47% |
2,000 |
2008/5/27 |
630 |
634 |
630 |
634 |
+0.79% |
4,000 |
2008/5/26 |
630 |
630 |
629 |
629 |
-0.16% |
17,000 |
2008/5/23 |
630 |
630 |
630 |
630 |
+0.00% |
5,000 |
2008/5/22 |
629 |
630 |
629 |
630 |
-0.32% |
10,000 |
2008/5/21 |
631 |
632 |
631 |
632 |
+0.00% |
2,000 |
2008/5/20 |
631 |
632 |
631 |
632 |
+0.00% |
10,000 |
2008/5/19 |
631 |
632 |
631 |
632 |
+0.16% |
11,000 |
2008/5/15 |
631 |
631 |
631 |
631 |
+0.16% |
1,000 |
2008/5/14 |
629 |
630 |
629 |
630 |
-0.63% |
20,000 |
2008/5/13 |
634 |
634 |
634 |
634 |
+0.00% |
1,000 |
2008/5/12 |
635 |
635 |
630 |
634 |
-0.16% |
3,000 |
2008/5/9 |
632 |
635 |
632 |
635 |
+0.00% |
3,000 |
2008/5/8 |
634 |
635 |
634 |
635 |
+0.16% |
5,000 |
2008/5/7 |
628 |
634 |
628 |
634 |
+0.96% |
3,000 |
2008/5/2 |
628 |
628 |
628 |
628 |
+0.00% |
4,000 |
2008/5/1 |
630 |
630 |
628 |
628 |
-0.16% |
5,000 |
2008/4/30 |
628 |
629 |
628 |
629 |
+0.16% |
21,000 |
2008/4/28 |
630 |
630 |
628 |
628 |
+0.00% |
5,000 |
2008/4/25 |
628 |
628 |
628 |
628 |
-0.32% |
1,000 |
2008/4/24 |
629 |
630 |
629 |
630 |
+0.32% |
6,000 |
2008/4/22 |
629 |
629 |
628 |
628 |
-0.16% |
4,000 |
2008/4/18 |
628 |
629 |
628 |
629 |
+0.16% |
5,000 |
2008/4/17 |
628 |
628 |
627 |
628 |
+0.16% |
38,000 |
2008/4/16 |
627 |
627 |
627 |
627 |
-0.16% |
7,000 |
2008/4/15 |
627 |
628 |
627 |
628 |
+0.00% |
24,000 |
2008/4/14 |
629 |
629 |
627 |
628 |
+0.16% |
25,000 |
2008/4/11 |
627 |
628 |
627 |
627 |
-0.32% |
41,000 |
2008/4/10 |
633 |
633 |
629 |
629 |
-0.16% |
2,000 |
2008/4/9 |
629 |
630 |
629 |
630 |
+0.16% |
3,000 |
2008/4/8 |
629 |
630 |
629 |
629 |
-0.47% |
20,000 |
2008/4/7 |
629 |
632 |
629 |
632 |
+0.48% |
4,000 |
2008/4/4 |
628 |
630 |
628 |
629 |
-0.16% |
21,000 |
2008/4/3 |
630 |
630 |
630 |
630 |
+0.00% |
1,000 |
2008/4/2 |
628 |
630 |
628 |
630 |
+0.32% |
3,000 |
2008/4/1 |
629 |
629 |
628 |
628 |
-0.16% |
5,000 |
2008/3/31 |
628 |
629 |
628 |
629 |
+0.16% |
10,000 |
2008/3/28 |
628 |
629 |
628 |
628 |
+0.00% |
19,000 |
2008/3/27 |
629 |
629 |
628 |
628 |
-0.32% |
13,000 |
2008/3/26 |
628 |
630 |
628 |
630 |
+0.32% |
5,000 |
2008/3/25 |
628 |
628 |
628 |
628 |
+0.00% |
12,000 |
2008/3/24 |
628 |
628 |
628 |
628 |
+0.00% |
6,000 |
2008/3/21 |
627 |
628 |
627 |
628 |
-0.32% |
17,000 |
2008/3/19 |
627 |
630 |
627 |
630 |
+0.48% |
4,000 |
2008/3/18 |
627 |
630 |
627 |
627 |
+0.00% |
15,000 |
2008/3/17 |
627 |
627 |
625 |
627 |
-0.16% |
56,000 |
2008/3/14 |
627 |
628 |
627 |
628 |
+0.16% |
13,000 |
2008/3/13 |
627 |
628 |
627 |
627 |
+0.00% |
92,000 |
2008/3/12 |
627 |
627 |
627 |
627 |
+0.00% |
12,000 |
2008/3/11 |
627 |
627 |
627 |
627 |
+0.00% |
5,000 |
2008/3/10 |
627 |
627 |
627 |
627 |
+0.00% |
1,000 |
2008/3/7 |
627 |
627 |
627 |
627 |
+0.00% |
5,000 |
2008/3/6 |
627 |
627 |
627 |
627 |
-0.48% |
1,000 |
2008/3/5 |
627 |
630 |
627 |
630 |
+0.48% |
48,000 |
2008/3/4 |
634 |
634 |
626 |
627 |
+0.00% |
25,000 |
2008/3/3 |
628 |
629 |
627 |
627 |
-0.32% |
10,000 |
2008/2/29 |
628 |
629 |
628 |
629 |
+0.32% |
27,000 |
2008/2/28 |
628 |
628 |
627 |
627 |
+0.00% |
16,000 |
2008/2/27 |
623 |
629 |
623 |
627 |
+3.64% |
58,000 |
2008/2/26 |
613 |
613 |
605 |
605 |
-1.47% |
23,000 |
2008/2/25 |
614 |
620 |
609 |
614 |
+0.00% |
19,000 |
2008/2/22 |
615 |
620 |
614 |
614 |
-0.16% |
4,000 |
2008/2/21 |
615 |
615 |
615 |
615 |
+1.65% |
1,000 |
2008/2/20 |
609 |
609 |
605 |
605 |
-1.63% |
6,000 |
2008/2/19 |
610 |
615 |
610 |
615 |
+0.82% |
8,000 |
2008/2/18 |
612 |
612 |
610 |
610 |
-0.33% |
4,000 |
2008/2/15 |
621 |
621 |
612 |
612 |
+0.00% |
5,000 |
2008/2/14 |
611 |
620 |
611 |
612 |
+0.16% |
16,000 |
2008/2/13 |
619 |
619 |
611 |
611 |
-0.33% |
5,000 |
2008/2/12 |
613 |
616 |
613 |
613 |
-0.33% |
6,000 |
2008/2/8 |
614 |
622 |
614 |
615 |
-0.65% |
4,000 |
2008/2/7 |
620 |
620 |
611 |
619 |
+0.65% |
8,000 |
2008/2/6 |
616 |
619 |
614 |
615 |
-0.97% |
14,000 |
2008/2/5 |
617 |
623 |
615 |
621 |
-0.16% |
23,000 |
2008/2/4 |
624 |
624 |
618 |
622 |
+0.65% |
9,000 |
2008/2/1 |
620 |
620 |
618 |
618 |
-0.80% |
30,000 |
2008/1/31 |
620 |
625 |
615 |
623 |
+0.48% |
46,000 |
2008/1/30 |
614 |
620 |
614 |
620 |
+0.32% |
18,000 |
2008/1/29 |
617 |
620 |
608 |
618 |
+0.32% |
37,000 |
2008/1/28 |
613 |
624 |
613 |
616 |
-0.16% |
31,000 |
2008/1/25 |
622 |
624 |
614 |
617 |
-2.37% |
77,000 |
2008/1/24 |
635 |
635 |
629 |
632 |
-1.10% |
78,000 |
2008/1/23 |
638 |
639 |
638 |
639 |
+0.16% |
239,000 |
2008/1/22 |
638 |
640 |
638 |
638 |
+0.00% |
249,000 |
2008/1/21 |
638 |
639 |
638 |
638 |
+0.00% |
157,000 |
2008/1/18 |
638 |
639 |
638 |
638 |
+0.00% |
123,000 |
2008/1/17 |
638 |
639 |
638 |
638 |
+0.00% |
821,000 |
|