日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/6/27 |
690 |
706 |
681 |
706 |
+3.82% |
600 |
2008/6/26 |
690 |
690 |
680 |
680 |
-6.85% |
4,500 |
2008/6/25 |
730 |
730 |
730 |
730 |
+2.10% |
100 |
2008/6/23 |
715 |
715 |
715 |
715 |
+0.70% |
1,100 |
2008/6/19 |
710 |
710 |
710 |
710 |
+0.00% |
1,000 |
2008/6/18 |
700 |
710 |
690 |
710 |
+1.43% |
6,400 |
2008/6/17 |
663 |
700 |
663 |
700 |
+6.06% |
10,500 |
2008/6/16 |
670 |
670 |
660 |
660 |
-1.49% |
1,500 |
2008/6/13 |
690 |
690 |
660 |
670 |
-2.90% |
4,600 |
2008/6/12 |
690 |
690 |
690 |
690 |
+0.00% |
100 |
2008/6/11 |
690 |
691 |
690 |
690 |
-8.00% |
400 |
2008/6/10 |
750 |
750 |
750 |
750 |
-3.97% |
900 |
2008/6/9 |
780 |
781 |
780 |
781 |
+0.13% |
900 |
2008/6/6 |
800 |
800 |
770 |
780 |
-2.62% |
1,400 |
2008/6/5 |
820 |
820 |
801 |
801 |
-2.32% |
800 |
2008/6/4 |
820 |
820 |
820 |
820 |
+0.00% |
3,500 |
2008/6/3 |
820 |
820 |
820 |
820 |
+3.80% |
800 |
2008/6/2 |
790 |
810 |
790 |
790 |
+1.80% |
1,200 |
2008/5/30 |
780 |
790 |
776 |
776 |
-1.15% |
10,900 |
2008/5/29 |
793 |
793 |
783 |
785 |
+1.03% |
8,600 |
2008/5/28 |
805 |
806 |
776 |
777 |
+1.97% |
4,300 |
2008/5/27 |
775 |
775 |
762 |
762 |
-1.04% |
7,000 |
2008/5/26 |
770 |
770 |
770 |
770 |
-1.28% |
4,900 |
2008/5/23 |
837 |
837 |
780 |
780 |
-10.34% |
8,700 |
2008/5/22 |
878 |
878 |
831 |
870 |
+2.35% |
1,400 |
2008/5/21 |
870 |
870 |
850 |
850 |
-5.56% |
300 |
2008/5/19 |
920 |
920 |
900 |
900 |
-3.23% |
400 |
2008/5/16 |
930 |
930 |
930 |
930 |
-2.11% |
200 |
2008/5/15 |
950 |
950 |
950 |
950 |
-8.65% |
300 |
2008/5/9 |
1,040 |
1,040 |
1,040 |
1,040 |
+6.12% |
200 |
2008/5/7 |
980 |
980 |
980 |
980 |
-8.24% |
500 |
2008/4/28 |
1,068 |
1,068 |
1,068 |
1,068 |
+2.99% |
200 |
2008/4/25 |
1,037 |
1,037 |
1,037 |
1,037 |
+15.22% |
100 |
2008/4/15 |
900 |
900 |
900 |
900 |
-14.29% |
500 |
2008/4/3 |
1,050 |
1,050 |
1,050 |
1,050 |
-1.50% |
200 |
2008/4/2 |
1,066 |
1,066 |
1,066 |
1,066 |
+17.14% |
300 |
2008/3/26 |
1,020 |
1,020 |
910 |
910 |
-4.21% |
7,000 |
2008/3/17 |
950 |
950 |
950 |
950 |
-20.83% |
100 |
2008/2/29 |
1,200 |
1,200 |
1,200 |
1,200 |
+0.00% |
100 |
2008/2/28 |
1,200 |
1,200 |
1,200 |
1,200 |
-0.17% |
200 |
2008/2/20 |
1,202 |
1,202 |
1,202 |
1,202 |
+27.06% |
1,800 |
2008/2/18 |
946 |
946 |
946 |
946 |
-1.46% |
100 |
2008/2/12 |
960 |
960 |
960 |
960 |
+0.00% |
600 |
2008/2/8 |
960 |
960 |
960 |
960 |
-4.00% |
1,000 |
2008/2/7 |
1,000 |
1,000 |
1,000 |
1,000 |
-5.66% |
500 |
2008/2/6 |
1,060 |
1,060 |
1,060 |
1,060 |
-2.75% |
100 |
2008/2/4 |
1,090 |
1,090 |
1,090 |
1,090 |
+9.00% |
100 |
2008/2/1 |
1,000 |
1,000 |
1,000 |
1,000 |
-4.76% |
2,000 |
2008/1/31 |
1,050 |
1,050 |
1,050 |
1,050 |
-9.01% |
2,000 |
2008/1/30 |
1,154 |
1,154 |
1,154 |
1,154 |
+15.40% |
100 |
2008/1/24 |
1,000 |
1,000 |
1,000 |
1,000 |
+11.11% |
100 |
2008/1/22 |
900 |
900 |
900 |
900 |
-9.09% |
500 |
2008/1/18 |
990 |
990 |
990 |
990 |
-4.81% |
2,200 |
2008/1/17 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.00% |
800 |
2008/1/16 |
1,002 |
1,040 |
1,000 |
1,040 |
-14.54% |
3,600 |
2008/1/15 |
1,217 |
1,217 |
1,217 |
1,217 |
-0.98% |
500 |
2007/12/28 |
1,250 |
1,250 |
1,229 |
1,229 |
-10.16% |
300 |
2007/12/26 |
1,368 |
1,368 |
1,368 |
1,368 |
+2.93% |
100 |
2007/12/21 |
1,189 |
1,329 |
1,189 |
1,329 |
+10.93% |
400 |
2007/12/18 |
1,198 |
1,198 |
1,198 |
1,198 |
-7.85% |
300 |
2007/12/13 |
1,300 |
1,300 |
1,300 |
1,300 |
-10.10% |
100 |
2007/12/6 |
1,446 |
1,446 |
1,446 |
1,446 |
-2.23% |
200 |
2007/12/4 |
1,479 |
1,479 |
1,479 |
1,479 |
+29.62% |
200 |
2007/11/26 |
1,142 |
1,142 |
1,141 |
1,141 |
-15.48% |
400 |
2007/11/16 |
1,350 |
1,350 |
1,350 |
1,350 |
-0.30% |
100 |
2007/11/13 |
1,354 |
1,354 |
1,354 |
1,354 |
+0.30% |
100 |
2007/11/9 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
100 |
2007/11/8 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
1,000 |
2007/11/7 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
400 |
2007/11/6 |
1,350 |
1,350 |
1,350 |
1,350 |
-15.73% |
1,100 |
2007/10/30 |
1,602 |
1,602 |
1,602 |
1,602 |
+3.35% |
100 |
2007/10/16 |
1,550 |
1,550 |
1,550 |
1,550 |
-2.21% |
100 |
2007/9/26 |
1,585 |
1,585 |
1,585 |
1,585 |
+9.61% |
100 |
2007/9/21 |
1,446 |
1,446 |
1,446 |
1,446 |
+3.66% |
300 |
2007/9/18 |
1,395 |
1,395 |
1,395 |
1,395 |
-2.45% |
900 |
2007/9/14 |
1,625 |
1,625 |
1,335 |
1,430 |
-11.18% |
4,600 |
2007/9/12 |
1,610 |
1,610 |
1,610 |
1,610 |
+0.62% |
100 |
2007/9/7 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
200 |
2007/9/3 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
200 |
2007/8/22 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
200 |
2007/8/13 |
1,600 |
1,600 |
1,600 |
1,600 |
-5.88% |
300 |
2007/8/8 |
1,700 |
1,700 |
1,700 |
1,700 |
-12.60% |
100 |
2007/7/31 |
1,945 |
1,945 |
1,945 |
1,945 |
+8.96% |
300 |
2007/7/27 |
1,785 |
1,785 |
1,785 |
1,785 |
-1.92% |
100 |
2007/7/20 |
1,801 |
1,820 |
1,801 |
1,820 |
+1.68% |
200 |
2007/7/12 |
1,790 |
1,790 |
1,790 |
1,790 |
-0.56% |
100 |
2007/7/2 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.00% |
200 |
2007/6/29 |
2,000 |
2,000 |
1,800 |
1,800 |
-11.33% |
200 |
2007/6/28 |
2,030 |
2,030 |
2,030 |
2,030 |
-0.98% |
200 |
2007/6/27 |
2,050 |
2,050 |
2,050 |
2,050 |
+13.89% |
500 |
2007/6/26 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.00% |
200 |
2007/6/25 |
1,800 |
1,800 |
1,800 |
1,800 |
+2.27% |
100 |
2007/6/8 |
1,760 |
1,760 |
1,760 |
1,760 |
+0.23% |
200 |
2007/6/6 |
1,785 |
1,790 |
1,756 |
1,756 |
+0.06% |
500 |
2007/5/30 |
1,737 |
1,755 |
1,737 |
1,755 |
+1.45% |
200 |
2007/5/23 |
1,730 |
1,730 |
1,730 |
1,730 |
-3.89% |
100 |
2007/5/18 |
1,710 |
1,800 |
1,710 |
1,800 |
+4.71% |
300 |
2007/5/11 |
1,719 |
1,719 |
1,719 |
1,719 |
-1.66% |
100 |
2007/5/10 |
1,748 |
1,748 |
1,748 |
1,748 |
+0.98% |
100 |
2007/5/1 |
1,731 |
1,731 |
1,731 |
1,731 |
+2.43% |
900 |
2007/4/26 |
1,690 |
1,710 |
1,690 |
1,690 |
-2.37% |
2,200 |
2007/4/25 |
1,751 |
1,751 |
1,731 |
1,731 |
+0.00% |
200 |
2007/4/24 |
1,714 |
1,731 |
1,714 |
1,731 |
+0.06% |
3,800 |
2007/4/11 |
1,730 |
1,730 |
1,730 |
1,730 |
+2.43% |
100 |
2007/4/5 |
1,689 |
1,689 |
1,689 |
1,689 |
-13.47% |
100 |
2007/3/28 |
1,952 |
1,952 |
1,952 |
1,952 |
+27.17% |
100 |
2007/3/19 |
1,535 |
1,535 |
1,535 |
1,535 |
-0.97% |
200 |
2007/3/16 |
1,550 |
1,550 |
1,550 |
1,550 |
-3.43% |
200 |
2007/3/15 |
1,595 |
1,605 |
1,595 |
1,605 |
+1.33% |
500 |
2007/3/14 |
1,584 |
1,584 |
1,584 |
1,584 |
-5.49% |
1,300 |
2007/3/13 |
1,676 |
1,676 |
1,676 |
1,676 |
-1.24% |
300 |
2007/3/12 |
1,697 |
1,697 |
1,697 |
1,697 |
+7.41% |
1,300 |
2007/3/6 |
1,596 |
1,596 |
1,580 |
1,580 |
-9.71% |
300 |
2007/3/2 |
1,750 |
1,750 |
1,750 |
1,750 |
+1.16% |
1,100 |
2007/3/1 |
1,750 |
1,750 |
1,730 |
1,730 |
+0.00% |
2,800 |
2007/2/28 |
1,870 |
1,870 |
1,700 |
1,730 |
-9.00% |
2,400 |
2007/2/26 |
1,901 |
1,901 |
1,901 |
1,901 |
+1.77% |
100 |
2007/2/22 |
1,843 |
1,868 |
1,843 |
1,868 |
+2.64% |
400 |
2007/2/21 |
1,820 |
1,820 |
1,820 |
1,820 |
+0.94% |
100 |
2007/2/16 |
1,803 |
1,803 |
1,803 |
1,803 |
-3.06% |
600 |
2007/2/15 |
1,830 |
1,860 |
1,830 |
1,860 |
+5.68% |
500 |
2007/2/6 |
1,760 |
1,760 |
1,760 |
1,760 |
-8.48% |
100 |
2007/1/29 |
1,923 |
1,923 |
1,923 |
1,923 |
+6.01% |
100 |
|