日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/7/25 |
318 |
318 |
316 |
316 |
-2.17% |
3,000 |
2007/7/24 |
330 |
330 |
323 |
323 |
-0.62% |
9,000 |
2007/7/23 |
324 |
326 |
324 |
325 |
-1.22% |
18,000 |
2007/7/20 |
325 |
335 |
325 |
329 |
+2.49% |
73,000 |
2007/7/19 |
321 |
321 |
320 |
321 |
+0.31% |
7,000 |
2007/7/18 |
323 |
323 |
320 |
320 |
-0.31% |
18,000 |
2007/7/17 |
313 |
321 |
313 |
321 |
+0.94% |
11,000 |
2007/7/13 |
312 |
319 |
312 |
318 |
+0.32% |
8,000 |
2007/7/12 |
321 |
321 |
317 |
317 |
-0.63% |
30,000 |
2007/7/11 |
321 |
324 |
319 |
319 |
-1.54% |
9,000 |
2007/7/9 |
325 |
325 |
324 |
324 |
+0.31% |
3,000 |
2007/7/6 |
323 |
323 |
322 |
323 |
+0.00% |
10,000 |
2007/7/5 |
324 |
327 |
323 |
323 |
-0.31% |
7,000 |
2007/7/4 |
321 |
325 |
321 |
324 |
-0.31% |
8,000 |
2007/7/3 |
332 |
332 |
325 |
325 |
-1.22% |
7,000 |
2007/7/2 |
320 |
329 |
319 |
329 |
+2.81% |
18,000 |
2007/6/29 |
316 |
322 |
316 |
320 |
+1.59% |
6,000 |
2007/6/28 |
309 |
315 |
309 |
315 |
-1.56% |
8,000 |
2007/6/26 |
320 |
325 |
320 |
320 |
-0.31% |
6,000 |
2007/6/25 |
321 |
321 |
321 |
321 |
-1.53% |
2,000 |
2007/6/22 |
329 |
329 |
326 |
326 |
+0.00% |
24,000 |
2007/6/21 |
316 |
326 |
316 |
326 |
+0.62% |
11,000 |
2007/6/20 |
318 |
330 |
318 |
324 |
+2.53% |
50,000 |
2007/6/19 |
316 |
316 |
316 |
316 |
+0.00% |
5,000 |
2007/6/18 |
315 |
316 |
315 |
316 |
+1.28% |
5,000 |
2007/6/15 |
317 |
317 |
312 |
312 |
-0.95% |
15,000 |
2007/6/14 |
311 |
315 |
311 |
315 |
+3.28% |
8,000 |
2007/6/13 |
316 |
316 |
303 |
305 |
-1.93% |
12,000 |
2007/6/12 |
300 |
311 |
300 |
311 |
+3.67% |
19,000 |
2007/6/11 |
300 |
303 |
300 |
300 |
+3.81% |
15,000 |
2007/6/7 |
292 |
292 |
289 |
289 |
-1.03% |
4,000 |
2007/6/5 |
290 |
293 |
290 |
292 |
-0.68% |
4,000 |
2007/6/4 |
294 |
294 |
294 |
294 |
+0.34% |
31,000 |
2007/6/1 |
295 |
297 |
293 |
293 |
+0.34% |
36,000 |
2007/5/31 |
283 |
293 |
283 |
292 |
+3.55% |
10,000 |
2007/5/30 |
289 |
289 |
281 |
282 |
-1.05% |
7,000 |
2007/5/29 |
286 |
288 |
285 |
285 |
+2.15% |
5,000 |
2007/5/28 |
279 |
285 |
276 |
279 |
+12.05% |
64,000 |
2007/5/24 |
248 |
249 |
248 |
249 |
+0.00% |
2,000 |
2007/5/22 |
249 |
249 |
249 |
249 |
+0.00% |
4,000 |
2007/5/21 |
248 |
249 |
248 |
249 |
+0.40% |
2,000 |
2007/5/18 |
249 |
249 |
248 |
248 |
+0.00% |
11,000 |
2007/5/16 |
249 |
249 |
246 |
248 |
-0.40% |
8,000 |
2007/5/15 |
249 |
249 |
249 |
249 |
+0.00% |
4,000 |
2007/5/14 |
248 |
249 |
248 |
249 |
+0.40% |
5,000 |
2007/5/11 |
248 |
248 |
248 |
248 |
-0.40% |
2,000 |
2007/5/10 |
246 |
249 |
246 |
249 |
+0.40% |
2,000 |
2007/5/9 |
247 |
248 |
247 |
248 |
+0.40% |
14,000 |
2007/5/8 |
248 |
248 |
247 |
247 |
-1.20% |
10,000 |
2007/5/7 |
249 |
250 |
249 |
250 |
-0.40% |
5,000 |
2007/5/2 |
253 |
254 |
251 |
251 |
-2.71% |
13,000 |
2007/5/1 |
254 |
258 |
254 |
258 |
+0.00% |
9,000 |
2007/4/27 |
255 |
258 |
255 |
258 |
+0.00% |
18,000 |
2007/4/26 |
258 |
259 |
258 |
258 |
-0.39% |
42,000 |
2007/4/25 |
258 |
259 |
258 |
259 |
+0.39% |
29,000 |
2007/4/24 |
258 |
259 |
258 |
258 |
+0.00% |
18,000 |
2007/4/23 |
260 |
260 |
258 |
258 |
+0.00% |
6,000 |
2007/4/20 |
258 |
260 |
258 |
258 |
+0.00% |
19,000 |
2007/4/19 |
258 |
258 |
258 |
258 |
-0.39% |
12,000 |
2007/4/18 |
258 |
259 |
258 |
259 |
-0.38% |
20,000 |
2007/4/17 |
256 |
260 |
256 |
260 |
+0.78% |
105,000 |
2007/4/16 |
258 |
258 |
254 |
258 |
+0.00% |
94,000 |
2007/4/13 |
258 |
260 |
258 |
258 |
-0.39% |
21,000 |
2007/4/12 |
259 |
259 |
259 |
259 |
+0.00% |
39,000 |
2007/4/11 |
259 |
259 |
259 |
259 |
+0.00% |
55,000 |
2007/4/10 |
259 |
260 |
259 |
259 |
+0.00% |
72,000 |
2007/4/9 |
259 |
260 |
259 |
259 |
+0.00% |
39,000 |
2007/4/6 |
259 |
259 |
259 |
259 |
+0.39% |
60,000 |
2007/4/5 |
258 |
260 |
258 |
258 |
+0.00% |
69,000 |
2007/4/4 |
259 |
259 |
258 |
258 |
-0.39% |
79,000 |
2007/4/3 |
259 |
259 |
259 |
259 |
+0.00% |
83,000 |
2007/4/2 |
259 |
259 |
259 |
259 |
+0.00% |
153,000 |
2007/3/30 |
259 |
260 |
259 |
259 |
+0.00% |
121,000 |
2007/3/29 |
258 |
259 |
258 |
259 |
+0.39% |
427,000 |
2007/3/28 |
258 |
258 |
258 |
258 |
-0.39% |
105,000 |
2007/3/27 |
258 |
259 |
258 |
259 |
+0.39% |
148,000 |
2007/3/26 |
259 |
259 |
258 |
258 |
-0.39% |
151,000 |
2007/3/23 |
261 |
263 |
258 |
259 |
-4.07% |
209,000 |
2007/3/22 |
299 |
299 |
260 |
270 |
+23.29% |
541,000 |
2007/3/20 |
222 |
222 |
219 |
219 |
-0.90% |
10,000 |
2007/3/16 |
230 |
230 |
216 |
221 |
-3.91% |
6,000 |
2007/3/15 |
230 |
230 |
230 |
230 |
+0.00% |
2,000 |
2007/3/14 |
230 |
230 |
230 |
230 |
+0.00% |
63,000 |
2007/3/13 |
228 |
230 |
228 |
230 |
+4.07% |
2,000 |
2007/3/12 |
220 |
221 |
220 |
221 |
-5.15% |
5,000 |
2007/3/9 |
236 |
237 |
233 |
233 |
-1.27% |
14,000 |
2007/3/8 |
232 |
236 |
232 |
236 |
+0.85% |
7,000 |
2007/3/7 |
231 |
234 |
230 |
234 |
+1.74% |
5,000 |
2007/3/6 |
230 |
230 |
230 |
230 |
-0.43% |
3,000 |
2007/3/5 |
237 |
237 |
231 |
231 |
-2.53% |
5,000 |
2007/3/2 |
237 |
238 |
233 |
237 |
-0.42% |
20,000 |
2007/3/1 |
228 |
238 |
228 |
238 |
+10.19% |
15,000 |
2007/2/28 |
229 |
229 |
216 |
216 |
-6.09% |
13,000 |
2007/2/27 |
226 |
238 |
226 |
230 |
+1.77% |
14,000 |
2007/2/26 |
220 |
226 |
220 |
226 |
+7.62% |
15,000 |
2007/2/23 |
210 |
210 |
210 |
210 |
-1.87% |
8,000 |
2007/2/22 |
205 |
214 |
205 |
214 |
-0.47% |
7,000 |
2007/2/21 |
203 |
215 |
203 |
215 |
+3.37% |
11,000 |
2007/2/20 |
210 |
210 |
208 |
208 |
-0.95% |
7,000 |
2007/2/19 |
210 |
210 |
210 |
210 |
+0.00% |
4,000 |
2007/2/16 |
212 |
212 |
210 |
210 |
+5.00% |
3,000 |
2007/2/15 |
205 |
205 |
195 |
200 |
-3.38% |
11,000 |
2007/2/14 |
215 |
215 |
207 |
207 |
-3.27% |
3,000 |
2007/2/13 |
213 |
219 |
205 |
214 |
+0.47% |
24,000 |
2007/2/9 |
184 |
221 |
184 |
213 |
+19.66% |
58,000 |
2007/2/8 |
180 |
182 |
178 |
178 |
-1.11% |
5,000 |
2007/2/6 |
179 |
180 |
179 |
180 |
+0.00% |
4,000 |
2007/2/5 |
180 |
180 |
180 |
180 |
+0.00% |
1,000 |
2007/2/2 |
178 |
180 |
178 |
180 |
+0.56% |
3,000 |
2007/2/1 |
177 |
179 |
177 |
179 |
+0.56% |
8,000 |
2007/1/31 |
180 |
180 |
178 |
178 |
-1.66% |
5,000 |
2007/1/30 |
178 |
181 |
178 |
181 |
+0.00% |
2,000 |
2007/1/29 |
181 |
181 |
180 |
181 |
+0.56% |
8,000 |
2007/1/26 |
185 |
186 |
180 |
180 |
-4.26% |
6,000 |
2007/1/25 |
185 |
188 |
178 |
188 |
+1.62% |
21,000 |
2007/1/24 |
193 |
193 |
185 |
185 |
-2.63% |
7,000 |
2007/1/22 |
190 |
190 |
190 |
190 |
+1.60% |
1,000 |
2007/1/19 |
186 |
187 |
186 |
187 |
+3.89% |
3,000 |
2007/1/18 |
188 |
188 |
175 |
180 |
-2.70% |
13,000 |
2007/1/17 |
190 |
190 |
182 |
185 |
-3.65% |
12,000 |
2007/1/16 |
192 |
192 |
192 |
192 |
+0.52% |
2,000 |
2007/1/15 |
188 |
191 |
188 |
191 |
+3.24% |
9,000 |
2007/1/12 |
185 |
185 |
185 |
185 |
-0.54% |
1,000 |
|