日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/10/24 |
637 |
637 |
637 |
637 |
+0.00% |
1,000 |
2008/10/1 |
637 |
637 |
637 |
637 |
+1.59% |
1,000 |
2008/9/30 |
627 |
627 |
627 |
627 |
+0.16% |
2,000 |
2008/9/29 |
626 |
626 |
626 |
626 |
-1.57% |
1,000 |
2008/9/19 |
626 |
636 |
626 |
636 |
+0.00% |
2,000 |
2008/9/12 |
636 |
636 |
636 |
636 |
+0.00% |
1,000 |
2008/9/5 |
636 |
636 |
636 |
636 |
+0.00% |
1,000 |
2008/8/18 |
636 |
636 |
636 |
636 |
+0.16% |
2,000 |
2008/8/7 |
635 |
635 |
635 |
635 |
+0.00% |
1,000 |
2008/8/4 |
635 |
635 |
635 |
635 |
-0.16% |
9,000 |
2008/7/30 |
636 |
636 |
636 |
636 |
+0.00% |
1,000 |
2008/7/16 |
637 |
637 |
636 |
636 |
-0.62% |
2,000 |
2008/6/24 |
640 |
640 |
640 |
640 |
+0.79% |
1,000 |
2008/5/21 |
635 |
635 |
635 |
635 |
+0.00% |
1,000 |
2008/5/20 |
635 |
635 |
635 |
635 |
-0.31% |
1,000 |
2008/5/19 |
637 |
637 |
637 |
637 |
+0.00% |
2,000 |
2008/5/15 |
637 |
637 |
637 |
637 |
-0.16% |
2,000 |
2008/5/14 |
638 |
638 |
638 |
638 |
+0.16% |
3,000 |
2008/5/13 |
637 |
637 |
637 |
637 |
-1.70% |
9,000 |
2008/5/9 |
648 |
648 |
648 |
648 |
+0.00% |
1,000 |
2008/5/8 |
648 |
648 |
648 |
648 |
-0.15% |
2,000 |
2008/5/7 |
648 |
649 |
648 |
649 |
+0.15% |
10,000 |
2008/5/2 |
648 |
648 |
648 |
648 |
+0.00% |
3,000 |
2008/5/1 |
648 |
648 |
648 |
648 |
+0.00% |
6,000 |
2008/4/30 |
648 |
648 |
648 |
648 |
+0.00% |
2,000 |
2008/4/28 |
648 |
648 |
648 |
648 |
+0.00% |
4,000 |
2008/4/25 |
648 |
648 |
648 |
648 |
-0.15% |
95,000 |
2008/4/23 |
649 |
649 |
649 |
649 |
+0.15% |
1,000 |
2008/4/22 |
648 |
648 |
648 |
648 |
+0.00% |
2,000 |
2008/4/21 |
649 |
649 |
648 |
648 |
-0.15% |
14,000 |
2008/4/18 |
648 |
649 |
648 |
649 |
+0.15% |
30,000 |
2008/4/17 |
647 |
648 |
647 |
648 |
-0.15% |
4,000 |
2008/4/16 |
647 |
649 |
647 |
649 |
+0.31% |
14,000 |
2008/4/15 |
647 |
647 |
647 |
647 |
-0.15% |
13,000 |
2008/4/14 |
647 |
648 |
647 |
648 |
+0.15% |
13,000 |
2008/4/11 |
647 |
648 |
647 |
647 |
+0.00% |
14,000 |
2008/4/10 |
647 |
648 |
647 |
647 |
+0.00% |
34,000 |
2008/4/9 |
647 |
647 |
647 |
647 |
-0.15% |
12,000 |
2008/4/8 |
647 |
648 |
647 |
648 |
+0.00% |
20,000 |
2008/4/7 |
648 |
648 |
647 |
648 |
+0.15% |
32,000 |
2008/4/4 |
647 |
648 |
647 |
647 |
+16.58% |
178,000 |
2008/4/3 |
555 |
555 |
555 |
555 |
+76.19% |
1,000 |
2008/3/31 |
315 |
315 |
315 |
315 |
+0.00% |
2,000 |
2008/3/28 |
315 |
315 |
315 |
315 |
+0.00% |
2,000 |
2008/3/27 |
315 |
315 |
315 |
315 |
+1.61% |
1,000 |
2008/3/26 |
310 |
310 |
310 |
310 |
+3.33% |
1,000 |
2008/3/17 |
300 |
300 |
300 |
300 |
+0.00% |
5,000 |
2008/3/13 |
300 |
300 |
300 |
300 |
+0.00% |
1,000 |
2008/3/6 |
300 |
300 |
300 |
300 |
+0.00% |
3,000 |
2008/3/5 |
299 |
300 |
299 |
300 |
+0.00% |
2,000 |
2008/2/25 |
300 |
300 |
300 |
300 |
+0.00% |
2,000 |
2008/2/21 |
300 |
300 |
300 |
300 |
+0.00% |
2,000 |
2008/2/20 |
300 |
300 |
300 |
300 |
+0.00% |
3,000 |
2008/2/19 |
300 |
300 |
300 |
300 |
+0.00% |
5,000 |
2008/2/18 |
300 |
300 |
300 |
300 |
+0.00% |
3,000 |
2008/2/15 |
300 |
300 |
300 |
300 |
+0.00% |
6,000 |
2008/2/14 |
300 |
300 |
300 |
300 |
+0.00% |
26,000 |
2008/2/13 |
300 |
300 |
300 |
300 |
+0.00% |
13,000 |
2008/2/12 |
300 |
300 |
300 |
300 |
+0.00% |
32,000 |
2008/2/8 |
290 |
300 |
290 |
300 |
+0.00% |
6,000 |
2008/2/5 |
300 |
300 |
300 |
300 |
+0.00% |
9,000 |
2008/2/4 |
300 |
300 |
300 |
300 |
+0.00% |
11,000 |
2008/2/1 |
300 |
300 |
300 |
300 |
-0.33% |
1,000 |
2008/1/31 |
301 |
301 |
301 |
301 |
+0.00% |
1,000 |
2008/1/30 |
301 |
301 |
301 |
301 |
+0.00% |
1,000 |
2008/1/29 |
301 |
301 |
301 |
301 |
+0.33% |
1,000 |
2008/1/28 |
301 |
301 |
300 |
300 |
+7.14% |
3,000 |
2008/1/25 |
280 |
280 |
280 |
280 |
-6.67% |
3,000 |
2008/1/23 |
300 |
300 |
300 |
300 |
+0.00% |
3,000 |
2008/1/22 |
300 |
300 |
300 |
300 |
-9.09% |
2,000 |
2008/1/21 |
350 |
350 |
330 |
330 |
-1.49% |
2,000 |
2008/1/18 |
335 |
335 |
335 |
335 |
-13.88% |
1,000 |
2008/1/16 |
389 |
389 |
389 |
389 |
-5.58% |
1,000 |
2007/12/26 |
412 |
412 |
412 |
412 |
+3.00% |
1,000 |
2007/12/25 |
400 |
400 |
400 |
400 |
+0.25% |
3,000 |
2007/12/20 |
399 |
399 |
399 |
399 |
-0.25% |
2,000 |
2007/12/14 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2007/11/22 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2007/11/13 |
400 |
400 |
400 |
400 |
-1.23% |
1,000 |
2007/11/1 |
405 |
405 |
405 |
405 |
+1.25% |
1,000 |
2007/10/30 |
400 |
400 |
400 |
400 |
-2.91% |
1,000 |
2007/10/25 |
412 |
412 |
412 |
412 |
+0.00% |
1,000 |
2007/10/18 |
411 |
412 |
411 |
412 |
-4.19% |
2,000 |
2007/10/15 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2007/10/12 |
430 |
430 |
430 |
430 |
-0.92% |
1,000 |
2007/10/2 |
434 |
434 |
434 |
434 |
+2.84% |
2,000 |
2007/10/1 |
422 |
422 |
422 |
422 |
+2.93% |
2,000 |
2007/9/28 |
410 |
410 |
410 |
410 |
+0.00% |
1,000 |
2007/9/27 |
409 |
410 |
409 |
410 |
-1.20% |
2,000 |
2007/9/26 |
415 |
415 |
415 |
415 |
+0.00% |
1,000 |
2007/9/25 |
415 |
415 |
415 |
415 |
+0.00% |
2,000 |
2007/9/21 |
415 |
415 |
415 |
415 |
-3.49% |
1,000 |
2007/9/19 |
430 |
430 |
430 |
430 |
+3.37% |
1,000 |
2007/9/13 |
416 |
416 |
416 |
416 |
+0.00% |
1,000 |
2007/9/11 |
416 |
416 |
416 |
416 |
+0.00% |
1,000 |
2007/9/10 |
416 |
416 |
416 |
416 |
+0.48% |
1,000 |
2007/8/29 |
414 |
414 |
414 |
414 |
-2.36% |
2,000 |
2007/8/28 |
435 |
435 |
424 |
424 |
+4.69% |
3,000 |
2007/8/23 |
406 |
406 |
405 |
405 |
-3.57% |
5,000 |
2007/8/22 |
420 |
420 |
420 |
420 |
+0.00% |
2,000 |
2007/8/21 |
425 |
425 |
420 |
420 |
-0.94% |
2,000 |
2007/8/20 |
424 |
424 |
424 |
424 |
-15.20% |
1,000 |
2007/8/14 |
500 |
500 |
500 |
500 |
+0.00% |
1,000 |
2007/8/9 |
500 |
500 |
500 |
500 |
-3.85% |
1,000 |
2007/7/27 |
521 |
521 |
520 |
520 |
-4.94% |
3,000 |
2007/7/25 |
547 |
547 |
547 |
547 |
-0.55% |
1,000 |
2007/7/18 |
550 |
550 |
550 |
550 |
+0.00% |
1,000 |
2007/7/17 |
550 |
550 |
550 |
550 |
+2.80% |
1,000 |
2007/7/13 |
535 |
535 |
535 |
535 |
+2.88% |
1,000 |
2007/7/12 |
520 |
520 |
520 |
520 |
+1.56% |
1,000 |
2007/7/11 |
512 |
512 |
512 |
512 |
+1.39% |
1,000 |
2007/7/10 |
505 |
505 |
505 |
505 |
-1.94% |
2,000 |
2007/7/6 |
510 |
515 |
510 |
515 |
+1.78% |
2,000 |
2007/6/26 |
508 |
508 |
506 |
506 |
-4.17% |
3,000 |
2007/6/21 |
528 |
528 |
528 |
528 |
+2.52% |
2,000 |
2007/6/18 |
515 |
515 |
515 |
515 |
+0.00% |
1,000 |
2007/6/15 |
515 |
515 |
515 |
515 |
+0.00% |
1,000 |
2007/6/13 |
515 |
515 |
515 |
515 |
+0.00% |
2,000 |
2007/6/11 |
515 |
515 |
515 |
515 |
+0.98% |
1,000 |
2007/6/5 |
510 |
510 |
510 |
510 |
+0.00% |
1,000 |
2007/6/4 |
510 |
510 |
510 |
510 |
-1.92% |
2,000 |
2007/6/1 |
510 |
520 |
510 |
520 |
+1.76% |
4,000 |
2007/5/25 |
511 |
511 |
511 |
511 |
+0.00% |
1,000 |
|