日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/25 |
489 |
504 |
486 |
504 |
+5.00% |
39,000 |
2008/3/24 |
464 |
484 |
464 |
480 |
+2.35% |
47,000 |
2008/3/21 |
452 |
469 |
452 |
469 |
+2.63% |
12,000 |
2008/3/19 |
456 |
460 |
448 |
457 |
+2.24% |
16,000 |
2008/3/18 |
449 |
449 |
439 |
447 |
+0.45% |
12,000 |
2008/3/17 |
446 |
446 |
440 |
445 |
-3.05% |
14,000 |
2008/3/13 |
459 |
459 |
459 |
459 |
-0.86% |
1,000 |
2008/3/12 |
465 |
470 |
463 |
463 |
+0.65% |
17,000 |
2008/3/11 |
464 |
464 |
454 |
460 |
-0.86% |
14,000 |
2008/3/10 |
469 |
469 |
464 |
464 |
-3.73% |
4,000 |
2008/3/7 |
486 |
486 |
482 |
482 |
-1.03% |
3,000 |
2008/3/6 |
487 |
487 |
487 |
487 |
+0.00% |
1,000 |
2008/3/5 |
487 |
487 |
487 |
487 |
-1.02% |
3,000 |
2008/3/4 |
495 |
495 |
490 |
492 |
-0.40% |
33,000 |
2008/3/3 |
494 |
494 |
494 |
494 |
-0.80% |
1,000 |
2008/2/29 |
490 |
498 |
490 |
498 |
+1.43% |
3,000 |
2008/2/28 |
495 |
495 |
491 |
491 |
-1.80% |
19,000 |
2008/2/27 |
500 |
500 |
500 |
500 |
+1.83% |
12,000 |
2008/2/26 |
494 |
500 |
491 |
491 |
-0.61% |
28,000 |
2008/2/25 |
489 |
494 |
486 |
494 |
-1.20% |
29,000 |
2008/2/22 |
489 |
500 |
487 |
500 |
+1.21% |
9,000 |
2008/2/20 |
500 |
500 |
490 |
494 |
-0.80% |
5,000 |
2008/2/19 |
490 |
498 |
490 |
498 |
-0.40% |
10,000 |
2008/2/18 |
500 |
500 |
500 |
500 |
-0.99% |
4,000 |
2008/2/15 |
507 |
507 |
505 |
505 |
+0.00% |
12,000 |
2008/2/14 |
500 |
505 |
500 |
505 |
-1.37% |
11,000 |
2008/2/13 |
512 |
512 |
512 |
512 |
-0.39% |
5,000 |
2008/2/8 |
500 |
514 |
495 |
514 |
+2.80% |
10,000 |
2008/2/6 |
500 |
500 |
500 |
500 |
-1.96% |
5,000 |
2008/2/5 |
510 |
510 |
510 |
510 |
-0.97% |
3,000 |
2008/2/4 |
501 |
530 |
501 |
515 |
-0.96% |
8,000 |
2008/2/1 |
500 |
520 |
492 |
520 |
+4.00% |
71,000 |
2008/1/31 |
471 |
500 |
471 |
500 |
+3.09% |
18,000 |
2008/1/30 |
485 |
485 |
485 |
485 |
+3.19% |
22,000 |
2008/1/29 |
484 |
484 |
469 |
470 |
+1.08% |
6,000 |
2008/1/28 |
463 |
465 |
463 |
465 |
+1.09% |
22,000 |
2008/1/25 |
460 |
465 |
459 |
460 |
+4.55% |
12,000 |
2008/1/24 |
432 |
440 |
432 |
440 |
-0.45% |
5,000 |
2008/1/23 |
437 |
442 |
437 |
442 |
+0.00% |
4,000 |
2008/1/22 |
442 |
442 |
442 |
442 |
-4.33% |
1,000 |
2008/1/21 |
457 |
462 |
457 |
462 |
-0.65% |
2,000 |
2008/1/18 |
450 |
465 |
450 |
465 |
-2.52% |
21,000 |
2008/1/17 |
484 |
484 |
468 |
477 |
-4.22% |
5,000 |
2008/1/16 |
503 |
503 |
493 |
498 |
-4.23% |
7,000 |
2008/1/15 |
546 |
546 |
519 |
520 |
-6.81% |
6,000 |
2008/1/11 |
559 |
559 |
558 |
558 |
-0.71% |
2,000 |
2008/1/10 |
555 |
562 |
555 |
562 |
+1.26% |
2,000 |
2008/1/9 |
550 |
555 |
550 |
555 |
+0.54% |
6,000 |
2008/1/8 |
552 |
552 |
552 |
552 |
-0.90% |
1,000 |
2008/1/7 |
557 |
557 |
557 |
557 |
+0.18% |
1,000 |
2008/1/4 |
551 |
556 |
531 |
556 |
-4.63% |
11,000 |
2007/12/28 |
556 |
583 |
547 |
583 |
+4.86% |
23,000 |
2007/12/27 |
566 |
566 |
556 |
556 |
-0.71% |
15,000 |
2007/12/26 |
568 |
568 |
560 |
560 |
-3.28% |
13,000 |
2007/12/25 |
580 |
580 |
579 |
579 |
+0.17% |
3,000 |
2007/12/21 |
566 |
578 |
555 |
578 |
+2.12% |
12,000 |
2007/12/20 |
565 |
566 |
554 |
566 |
-1.22% |
7,000 |
2007/12/19 |
570 |
573 |
570 |
573 |
-2.05% |
7,000 |
2007/12/18 |
570 |
585 |
565 |
585 |
+0.86% |
8,000 |
2007/12/17 |
610 |
610 |
580 |
580 |
-3.65% |
14,000 |
2007/12/14 |
610 |
610 |
602 |
602 |
+1.35% |
2,000 |
2007/12/13 |
605 |
605 |
594 |
594 |
-1.82% |
19,000 |
2007/12/12 |
601 |
605 |
601 |
605 |
+0.33% |
12,000 |
2007/12/11 |
603 |
603 |
603 |
603 |
-1.15% |
2,000 |
2007/12/10 |
603 |
610 |
599 |
610 |
-0.16% |
14,000 |
2007/12/7 |
620 |
624 |
611 |
611 |
-1.45% |
14,000 |
2007/12/6 |
611 |
620 |
609 |
620 |
+3.33% |
13,000 |
2007/12/5 |
603 |
607 |
592 |
600 |
-3.23% |
29,000 |
2007/12/4 |
609 |
640 |
595 |
620 |
+1.64% |
32,000 |
2007/12/3 |
580 |
610 |
580 |
610 |
+5.17% |
41,000 |
2007/11/30 |
565 |
590 |
565 |
580 |
+4.50% |
86,000 |
2007/11/29 |
538 |
555 |
532 |
555 |
+3.16% |
62,000 |
2007/11/28 |
535 |
548 |
522 |
538 |
-0.37% |
41,000 |
2007/11/27 |
530 |
540 |
522 |
540 |
+2.86% |
29,000 |
2007/11/26 |
545 |
545 |
525 |
525 |
-3.67% |
42,000 |
2007/11/22 |
544 |
545 |
528 |
545 |
+0.00% |
32,000 |
2007/11/21 |
538 |
545 |
528 |
545 |
-2.33% |
61,000 |
2007/11/20 |
521 |
558 |
518 |
558 |
-0.53% |
42,000 |
2007/11/19 |
595 |
599 |
555 |
561 |
-0.71% |
155,000 |
2007/11/16 |
565 |
565 |
565 |
565 |
+16.49% |
25,000 |
2007/11/15 |
480 |
485 |
480 |
485 |
+1.04% |
6,000 |
2007/11/14 |
480 |
480 |
480 |
480 |
+0.00% |
13,000 |
2007/11/13 |
480 |
480 |
480 |
480 |
+0.00% |
7,000 |
2007/11/12 |
480 |
480 |
480 |
480 |
-1.03% |
1,000 |
2007/11/9 |
485 |
485 |
485 |
485 |
+1.04% |
1,000 |
2007/11/8 |
485 |
485 |
480 |
480 |
-2.04% |
3,000 |
2007/11/7 |
490 |
490 |
490 |
490 |
+1.03% |
1,000 |
2007/11/6 |
485 |
485 |
485 |
485 |
+0.41% |
5,000 |
2007/11/5 |
483 |
483 |
483 |
483 |
-0.62% |
4,000 |
2007/11/2 |
486 |
486 |
486 |
486 |
+0.00% |
3,000 |
2007/11/1 |
493 |
493 |
486 |
486 |
-1.62% |
8,000 |
2007/10/31 |
480 |
494 |
480 |
494 |
+4.00% |
10,000 |
2007/10/30 |
475 |
475 |
475 |
475 |
+1.06% |
15,000 |
2007/10/29 |
475 |
475 |
468 |
470 |
-0.84% |
15,000 |
2007/10/26 |
475 |
475 |
474 |
474 |
-0.84% |
23,000 |
2007/10/25 |
475 |
478 |
475 |
478 |
+0.63% |
12,000 |
2007/10/24 |
480 |
480 |
475 |
475 |
+1.06% |
18,000 |
2007/10/23 |
470 |
474 |
469 |
470 |
-1.05% |
12,000 |
2007/10/22 |
479 |
479 |
469 |
475 |
-1.04% |
13,000 |
2007/10/19 |
480 |
489 |
475 |
480 |
+0.00% |
31,000 |
2007/10/18 |
470 |
490 |
470 |
480 |
+2.13% |
37,000 |
2007/10/17 |
451 |
470 |
451 |
470 |
+4.44% |
15,000 |
2007/10/16 |
444 |
450 |
444 |
450 |
+2.27% |
6,000 |
2007/10/15 |
440 |
440 |
440 |
440 |
+1.15% |
8,000 |
2007/10/12 |
435 |
435 |
435 |
435 |
+1.16% |
3,000 |
2007/10/11 |
430 |
430 |
430 |
430 |
+1.18% |
3,000 |
2007/10/10 |
425 |
425 |
425 |
425 |
+0.00% |
1,000 |
2007/10/9 |
425 |
425 |
425 |
425 |
-0.47% |
3,000 |
2007/10/5 |
427 |
427 |
427 |
427 |
+0.47% |
2,000 |
2007/10/4 |
419 |
425 |
418 |
425 |
+1.19% |
17,000 |
2007/10/1 |
420 |
420 |
420 |
420 |
-4.33% |
3,000 |
2007/9/28 |
430 |
439 |
430 |
439 |
+2.09% |
3,000 |
2007/9/27 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2007/9/25 |
421 |
430 |
421 |
430 |
+3.37% |
3,000 |
2007/9/21 |
406 |
416 |
401 |
416 |
+0.24% |
5,000 |
2007/9/18 |
415 |
415 |
415 |
415 |
+0.00% |
2,000 |
2007/9/14 |
410 |
415 |
410 |
415 |
+0.00% |
8,000 |
2007/9/13 |
415 |
415 |
415 |
415 |
-0.95% |
2,000 |
2007/9/12 |
419 |
419 |
419 |
419 |
+0.00% |
2,000 |
2007/9/11 |
414 |
419 |
414 |
419 |
-0.24% |
3,000 |
2007/9/7 |
421 |
421 |
420 |
420 |
+0.00% |
17,000 |
2007/9/6 |
420 |
420 |
420 |
420 |
-0.24% |
2,000 |
2007/9/5 |
422 |
422 |
421 |
421 |
-0.24% |
13,000 |
|