日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/6/26 |
576 |
576 |
576 |
576 |
-0.17% |
1,000 |
2008/6/23 |
577 |
577 |
577 |
577 |
+0.00% |
1,000 |
2008/6/18 |
577 |
577 |
577 |
577 |
+0.17% |
1,000 |
2008/6/5 |
576 |
576 |
576 |
576 |
+0.17% |
2,000 |
2008/6/4 |
575 |
575 |
575 |
575 |
+0.00% |
1,000 |
2008/6/3 |
575 |
575 |
575 |
575 |
-0.17% |
3,000 |
2008/6/2 |
576 |
576 |
575 |
576 |
+0.17% |
3,000 |
2008/5/27 |
575 |
575 |
575 |
575 |
+0.35% |
1,000 |
2008/5/14 |
573 |
573 |
573 |
573 |
+2.32% |
1,000 |
2008/3/21 |
560 |
560 |
560 |
560 |
-1.58% |
3,000 |
2008/2/27 |
569 |
569 |
569 |
569 |
+0.00% |
1,000 |
2008/2/26 |
569 |
569 |
569 |
569 |
+0.18% |
3,000 |
2008/2/25 |
572 |
572 |
568 |
568 |
-2.41% |
2,000 |
2008/2/21 |
582 |
582 |
581 |
582 |
+0.00% |
10,000 |
2008/2/20 |
582 |
582 |
582 |
582 |
+0.00% |
3,000 |
2008/2/19 |
582 |
582 |
582 |
582 |
+0.00% |
16,000 |
2008/2/18 |
582 |
582 |
582 |
582 |
+0.00% |
10,000 |
2008/2/14 |
582 |
582 |
582 |
582 |
+0.00% |
55,000 |
2008/2/13 |
582 |
582 |
582 |
582 |
+0.00% |
7,000 |
2008/2/12 |
582 |
582 |
582 |
582 |
+0.00% |
1,000 |
2008/2/7 |
582 |
582 |
582 |
582 |
+0.00% |
1,000 |
2008/2/6 |
582 |
582 |
582 |
582 |
+0.17% |
3,000 |
2008/2/5 |
582 |
582 |
581 |
581 |
-0.17% |
39,000 |
2008/2/4 |
582 |
582 |
582 |
582 |
+0.00% |
20,000 |
2008/2/1 |
582 |
582 |
582 |
582 |
+0.00% |
10,000 |
2008/1/31 |
582 |
582 |
582 |
582 |
+0.00% |
2,000 |
2008/1/30 |
582 |
582 |
582 |
582 |
+0.00% |
15,000 |
2008/1/29 |
581 |
582 |
581 |
582 |
+0.00% |
9,000 |
2008/1/28 |
582 |
582 |
582 |
582 |
+0.00% |
1,000 |
2008/1/25 |
582 |
582 |
582 |
582 |
+0.00% |
1,000 |
2008/1/24 |
582 |
582 |
581 |
582 |
+0.00% |
15,000 |
2008/1/23 |
581 |
582 |
581 |
582 |
+0.00% |
49,000 |
2008/1/22 |
582 |
582 |
581 |
582 |
+0.00% |
44,000 |
2008/1/21 |
581 |
582 |
580 |
582 |
+0.17% |
107,000 |
2008/1/18 |
580 |
581 |
580 |
581 |
+0.00% |
17,000 |
2008/1/17 |
581 |
582 |
580 |
581 |
+0.00% |
75,000 |
2008/1/16 |
580 |
581 |
579 |
581 |
+0.17% |
88,000 |
2008/1/15 |
580 |
580 |
579 |
580 |
+0.00% |
590,000 |
2008/1/11 |
580 |
581 |
579 |
580 |
+71.60% |
935,000 |
2008/1/9 |
340 |
345 |
338 |
338 |
+0.90% |
5,000 |
2008/1/8 |
330 |
335 |
330 |
335 |
+0.00% |
3,000 |
2008/1/7 |
325 |
345 |
322 |
335 |
-0.30% |
5,000 |
2008/1/4 |
309 |
386 |
309 |
336 |
+20.00% |
18,000 |
2007/12/28 |
275 |
280 |
275 |
280 |
-7.28% |
3,000 |
2007/12/27 |
348 |
350 |
302 |
302 |
-5.62% |
5,000 |
2007/12/26 |
275 |
350 |
275 |
320 |
+25.98% |
30,000 |
2007/12/25 |
234 |
255 |
234 |
254 |
+6.72% |
21,000 |
2007/12/21 |
237 |
238 |
237 |
238 |
-1.65% |
6,000 |
2007/12/20 |
241 |
242 |
241 |
242 |
-3.59% |
4,000 |
2007/12/19 |
251 |
251 |
251 |
251 |
-3.46% |
2,000 |
2007/12/18 |
240 |
270 |
240 |
260 |
+6.12% |
26,000 |
2007/12/17 |
244 |
245 |
244 |
245 |
+0.00% |
4,000 |
2007/12/14 |
249 |
250 |
245 |
245 |
-2.78% |
7,000 |
2007/12/13 |
254 |
255 |
251 |
252 |
+0.00% |
5,000 |
2007/12/12 |
249 |
252 |
249 |
252 |
-1.18% |
6,000 |
2007/12/11 |
270 |
270 |
255 |
255 |
-7.27% |
17,000 |
2007/12/10 |
270 |
275 |
270 |
275 |
-1.79% |
2,000 |
2007/12/7 |
279 |
280 |
279 |
280 |
+0.00% |
2,000 |
2007/12/6 |
267 |
280 |
267 |
280 |
+0.00% |
4,000 |
2007/12/5 |
260 |
305 |
260 |
280 |
+5.66% |
27,000 |
2007/12/4 |
267 |
268 |
265 |
265 |
-1.85% |
4,000 |
2007/12/3 |
270 |
280 |
270 |
270 |
-2.17% |
6,000 |
2007/11/30 |
269 |
276 |
269 |
276 |
-4.83% |
4,000 |
2007/11/28 |
290 |
290 |
290 |
290 |
+1.75% |
2,000 |
2007/11/27 |
285 |
286 |
285 |
285 |
+3.64% |
6,000 |
2007/11/22 |
275 |
276 |
270 |
275 |
+0.00% |
6,000 |
2007/11/21 |
315 |
315 |
275 |
275 |
-12.70% |
2,000 |
2007/11/19 |
305 |
320 |
305 |
315 |
-1.56% |
4,000 |
2007/11/16 |
320 |
322 |
320 |
320 |
+0.00% |
7,000 |
2007/11/7 |
320 |
320 |
320 |
320 |
+0.00% |
1,000 |
2007/11/1 |
320 |
320 |
320 |
320 |
+0.00% |
1,000 |
2007/10/31 |
321 |
321 |
320 |
320 |
-3.03% |
3,000 |
2007/10/30 |
330 |
330 |
330 |
330 |
+1.54% |
1,000 |
2007/10/29 |
325 |
325 |
325 |
325 |
+1.56% |
1,000 |
2007/10/26 |
320 |
320 |
320 |
320 |
+0.00% |
2,000 |
2007/10/25 |
340 |
340 |
320 |
320 |
-8.57% |
7,000 |
2007/10/23 |
350 |
350 |
350 |
350 |
-5.41% |
1,000 |
2007/10/17 |
370 |
370 |
370 |
370 |
-2.63% |
1,000 |
2007/10/10 |
380 |
380 |
380 |
380 |
-2.56% |
1,000 |
2007/10/5 |
390 |
390 |
390 |
390 |
+0.00% |
1,000 |
2007/10/4 |
390 |
390 |
370 |
390 |
-2.50% |
3,000 |
2007/10/2 |
380 |
400 |
380 |
400 |
+2.56% |
6,000 |
2007/10/1 |
390 |
390 |
390 |
390 |
-2.74% |
1,000 |
2007/9/28 |
401 |
401 |
401 |
401 |
+0.00% |
1,000 |
2007/9/27 |
400 |
401 |
400 |
401 |
+0.25% |
2,000 |
2007/9/26 |
390 |
401 |
390 |
400 |
+0.00% |
31,000 |
2007/9/25 |
400 |
400 |
400 |
400 |
+0.00% |
6,000 |
2007/9/20 |
400 |
400 |
400 |
400 |
-2.20% |
2,000 |
2007/9/18 |
340 |
409 |
330 |
409 |
+10.54% |
14,000 |
2007/9/14 |
400 |
400 |
370 |
370 |
-12.94% |
4,000 |
2007/9/12 |
425 |
425 |
425 |
425 |
+0.00% |
1,000 |
2007/9/5 |
425 |
425 |
420 |
425 |
+6.25% |
28,000 |
2007/9/4 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2007/9/3 |
400 |
400 |
400 |
400 |
+2.56% |
8,000 |
2007/8/31 |
392 |
392 |
383 |
390 |
+0.00% |
31,000 |
2007/8/29 |
410 |
410 |
390 |
390 |
-9.30% |
2,000 |
2007/8/27 |
390 |
430 |
390 |
430 |
+7.50% |
5,000 |
2007/8/24 |
398 |
400 |
398 |
400 |
+0.00% |
3,000 |
2007/8/23 |
400 |
400 |
400 |
400 |
+0.00% |
3,000 |
2007/8/21 |
420 |
420 |
400 |
400 |
-6.98% |
5,000 |
2007/8/20 |
430 |
430 |
430 |
430 |
-2.27% |
3,000 |
2007/8/17 |
440 |
440 |
439 |
440 |
+7.58% |
16,000 |
2007/8/16 |
410 |
410 |
409 |
409 |
-7.05% |
3,000 |
2007/8/15 |
430 |
450 |
430 |
440 |
+4.76% |
8,000 |
2007/8/13 |
420 |
420 |
420 |
420 |
-2.33% |
1,000 |
2007/8/10 |
430 |
430 |
430 |
430 |
-2.27% |
1,000 |
2007/8/9 |
440 |
440 |
440 |
440 |
-2.22% |
1,000 |
2007/8/8 |
437 |
450 |
428 |
450 |
-2.17% |
9,000 |
2007/8/7 |
440 |
470 |
440 |
460 |
+9.52% |
27,000 |
2007/8/3 |
420 |
420 |
420 |
420 |
-2.33% |
1,000 |
2007/8/1 |
415 |
430 |
403 |
430 |
+2.38% |
13,000 |
2007/7/31 |
420 |
420 |
420 |
420 |
-3.67% |
1,000 |
2007/7/27 |
436 |
436 |
436 |
436 |
+6.34% |
2,000 |
2007/7/26 |
400 |
410 |
400 |
410 |
+2.50% |
3,000 |
2007/7/25 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2007/7/23 |
370 |
402 |
370 |
400 |
+11.11% |
19,000 |
2007/7/20 |
380 |
380 |
360 |
360 |
-5.26% |
3,000 |
2007/7/19 |
380 |
380 |
380 |
380 |
+0.00% |
2,000 |
2007/7/18 |
380 |
380 |
380 |
380 |
+0.00% |
5,000 |
2007/7/17 |
380 |
380 |
380 |
380 |
-2.56% |
1,000 |
2007/7/9 |
375 |
390 |
375 |
390 |
+2.63% |
10,000 |
2007/7/6 |
380 |
390 |
380 |
380 |
+0.00% |
11,000 |
2007/7/5 |
380 |
380 |
380 |
380 |
-2.56% |
1,000 |
|