日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/1/25 |
272 |
274 |
272 |
273 |
+1.11% |
12,000 |
2007/1/23 |
267 |
270 |
267 |
270 |
+1.50% |
7,000 |
2007/1/22 |
271 |
271 |
266 |
266 |
-2.92% |
9,000 |
2007/1/19 |
274 |
274 |
274 |
274 |
-0.36% |
11,000 |
2007/1/18 |
275 |
275 |
275 |
275 |
+3.00% |
3,000 |
2007/1/17 |
268 |
268 |
267 |
267 |
-1.11% |
3,000 |
2007/1/16 |
270 |
270 |
270 |
270 |
+0.00% |
2,000 |
2007/1/15 |
270 |
270 |
270 |
270 |
+0.37% |
6,000 |
2007/1/12 |
271 |
276 |
269 |
269 |
-2.18% |
7,000 |
2007/1/11 |
278 |
278 |
275 |
275 |
+1.85% |
5,000 |
2007/1/10 |
263 |
270 |
263 |
270 |
+6.30% |
2,000 |
2007/1/9 |
255 |
255 |
254 |
254 |
-4.15% |
4,000 |
2006/12/29 |
261 |
267 |
261 |
265 |
+3.92% |
6,000 |
2006/12/28 |
250 |
255 |
250 |
255 |
+3.66% |
6,000 |
2006/12/27 |
244 |
250 |
244 |
246 |
+2.50% |
7,000 |
2006/12/26 |
240 |
240 |
240 |
240 |
-4.00% |
2,000 |
2006/12/21 |
247 |
250 |
247 |
250 |
+0.81% |
4,000 |
2006/12/20 |
248 |
248 |
248 |
248 |
-2.75% |
9,000 |
2006/12/19 |
253 |
255 |
253 |
255 |
+2.00% |
3,000 |
2006/12/18 |
259 |
259 |
250 |
250 |
-4.58% |
10,000 |
2006/12/15 |
262 |
262 |
262 |
262 |
+2.34% |
1,000 |
2006/12/14 |
260 |
260 |
256 |
256 |
-1.54% |
27,000 |
2006/12/13 |
260 |
260 |
260 |
260 |
+0.00% |
11,000 |
2006/12/12 |
261 |
263 |
260 |
260 |
-1.14% |
20,000 |
2006/12/11 |
258 |
263 |
258 |
263 |
+3.14% |
12,000 |
2006/12/8 |
255 |
255 |
255 |
255 |
-1.92% |
18,000 |
2006/12/7 |
261 |
261 |
260 |
260 |
-0.76% |
4,000 |
2006/12/6 |
262 |
262 |
262 |
262 |
+0.38% |
1,000 |
2006/11/30 |
259 |
261 |
259 |
261 |
+1.56% |
3,000 |
2006/11/29 |
257 |
257 |
257 |
257 |
+0.00% |
2,000 |
2006/11/28 |
257 |
257 |
257 |
257 |
+3.21% |
1,000 |
2006/11/27 |
249 |
249 |
249 |
249 |
+0.81% |
1,000 |
2006/11/24 |
247 |
247 |
247 |
247 |
-1.98% |
2,000 |
2006/11/22 |
264 |
264 |
252 |
252 |
-3.45% |
2,000 |
2006/11/21 |
261 |
261 |
261 |
261 |
+1.95% |
1,000 |
2006/11/20 |
254 |
265 |
254 |
256 |
-11.11% |
35,000 |
2006/11/17 |
293 |
293 |
288 |
288 |
-2.04% |
5,000 |
2006/11/15 |
294 |
294 |
294 |
294 |
+4.63% |
1,000 |
2006/11/13 |
281 |
281 |
281 |
281 |
-3.10% |
2,000 |
2006/11/10 |
300 |
300 |
290 |
290 |
-3.33% |
19,000 |
2006/11/9 |
301 |
301 |
300 |
300 |
-0.66% |
2,000 |
2006/11/8 |
302 |
302 |
302 |
302 |
-0.66% |
1,000 |
2006/11/6 |
302 |
304 |
302 |
304 |
+0.33% |
5,000 |
2006/11/2 |
303 |
303 |
303 |
303 |
+0.33% |
1,000 |
2006/10/31 |
303 |
303 |
302 |
302 |
-1.63% |
2,000 |
2006/10/30 |
307 |
307 |
307 |
307 |
+0.00% |
57,000 |
2006/10/27 |
307 |
307 |
307 |
307 |
-2.23% |
3,000 |
2006/10/25 |
314 |
314 |
314 |
314 |
+0.00% |
5,000 |
2006/10/23 |
314 |
314 |
314 |
314 |
+0.00% |
1,000 |
2006/10/20 |
314 |
314 |
314 |
314 |
+1.95% |
8,000 |
2006/10/19 |
308 |
308 |
308 |
308 |
+1.65% |
1,000 |
2006/10/18 |
303 |
303 |
303 |
303 |
-3.19% |
3,000 |
2006/10/16 |
313 |
313 |
313 |
313 |
+0.64% |
2,000 |
2006/10/11 |
315 |
315 |
311 |
311 |
-2.81% |
3,000 |
2006/10/10 |
320 |
320 |
320 |
320 |
+0.95% |
3,000 |
2006/10/6 |
317 |
317 |
317 |
317 |
+0.00% |
3,000 |
2006/10/5 |
316 |
317 |
316 |
317 |
+0.32% |
3,000 |
2006/10/2 |
316 |
316 |
316 |
316 |
+0.64% |
1,000 |
2006/9/29 |
314 |
314 |
314 |
314 |
-1.57% |
2,000 |
2006/9/28 |
319 |
319 |
319 |
319 |
+1.59% |
4,000 |
2006/9/27 |
307 |
315 |
307 |
314 |
+1.62% |
6,000 |
2006/9/26 |
306 |
309 |
301 |
309 |
+2.66% |
3,000 |
2006/9/25 |
316 |
316 |
300 |
301 |
+3.44% |
10,000 |
2006/9/21 |
291 |
291 |
291 |
291 |
+0.00% |
1,000 |
2006/9/20 |
291 |
291 |
291 |
291 |
+1.75% |
10,000 |
2006/9/19 |
295 |
295 |
281 |
286 |
-1.38% |
11,000 |
2006/9/15 |
300 |
300 |
290 |
290 |
-3.33% |
3,000 |
2006/9/14 |
295 |
300 |
295 |
300 |
+0.00% |
4,000 |
2006/9/13 |
301 |
301 |
300 |
300 |
-0.33% |
3,000 |
2006/9/12 |
310 |
310 |
301 |
301 |
-2.90% |
4,000 |
2006/9/11 |
315 |
315 |
310 |
310 |
-0.64% |
10,000 |
2006/9/8 |
340 |
340 |
312 |
312 |
-6.87% |
15,000 |
2006/8/21 |
335 |
335 |
335 |
335 |
+1.82% |
9,000 |
2006/8/18 |
326 |
329 |
324 |
329 |
+2.17% |
4,000 |
2006/8/17 |
322 |
322 |
322 |
322 |
+3.87% |
1,000 |
2006/8/14 |
307 |
310 |
307 |
310 |
-5.20% |
2,000 |
2006/8/10 |
322 |
327 |
322 |
327 |
-2.97% |
7,000 |
2006/8/9 |
327 |
337 |
327 |
337 |
+3.69% |
2,000 |
2006/8/8 |
325 |
325 |
325 |
325 |
+4.17% |
3,000 |
2006/8/7 |
312 |
312 |
312 |
312 |
-0.95% |
1,000 |
2006/8/4 |
315 |
315 |
315 |
315 |
+0.00% |
1,000 |
2006/8/3 |
315 |
315 |
315 |
315 |
-2.78% |
1,000 |
2006/7/26 |
324 |
324 |
324 |
324 |
-0.31% |
1,000 |
2006/7/20 |
350 |
350 |
325 |
325 |
-7.14% |
9,000 |
2006/7/12 |
350 |
350 |
350 |
350 |
-4.11% |
1,000 |
2006/7/11 |
340 |
365 |
340 |
365 |
+7.67% |
6,000 |
2006/7/10 |
339 |
339 |
339 |
339 |
-0.29% |
7,000 |
2006/7/7 |
335 |
340 |
335 |
340 |
+4.29% |
3,000 |
2006/7/6 |
326 |
326 |
326 |
326 |
+0.31% |
1,000 |
2006/7/5 |
325 |
325 |
325 |
325 |
-0.61% |
1,000 |
2006/7/4 |
332 |
332 |
327 |
327 |
-1.21% |
2,000 |
2006/7/3 |
331 |
331 |
331 |
331 |
-4.34% |
2,000 |
2006/6/20 |
346 |
346 |
346 |
346 |
+4.85% |
9,000 |
2006/6/19 |
330 |
330 |
330 |
330 |
+3.12% |
3,000 |
2006/6/16 |
320 |
320 |
320 |
320 |
+4.23% |
1,000 |
2006/6/12 |
307 |
307 |
307 |
307 |
+0.00% |
1,000 |
2006/6/9 |
328 |
328 |
307 |
307 |
-5.54% |
8,000 |
2006/6/8 |
325 |
325 |
325 |
325 |
+2.85% |
2,000 |
2006/6/7 |
316 |
316 |
316 |
316 |
+5.33% |
1,000 |
2006/6/6 |
306 |
306 |
300 |
300 |
-9.09% |
3,000 |
2006/5/30 |
330 |
330 |
330 |
330 |
+4.76% |
2,000 |
2006/5/26 |
315 |
315 |
315 |
315 |
-7.89% |
1,000 |
2006/5/22 |
342 |
342 |
342 |
342 |
+4.59% |
10,000 |
2006/5/19 |
327 |
327 |
327 |
327 |
+0.31% |
1,000 |
2006/5/12 |
338 |
338 |
326 |
326 |
-3.55% |
4,000 |
2006/5/10 |
338 |
338 |
338 |
338 |
+0.00% |
3,000 |
2006/5/9 |
338 |
338 |
338 |
338 |
+0.00% |
1,000 |
2006/5/8 |
339 |
339 |
338 |
338 |
+0.30% |
2,000 |
2006/5/1 |
337 |
337 |
337 |
337 |
+0.00% |
1,000 |
2006/4/28 |
337 |
337 |
337 |
337 |
+0.00% |
1,000 |
2006/4/25 |
345 |
345 |
337 |
337 |
+0.60% |
3,000 |
2006/4/24 |
335 |
335 |
335 |
335 |
-6.94% |
1,000 |
2006/4/21 |
360 |
360 |
360 |
360 |
-5.51% |
2,000 |
2006/4/20 |
381 |
381 |
381 |
381 |
+4.96% |
8,000 |
2006/4/19 |
361 |
363 |
361 |
363 |
+0.83% |
3,000 |
2006/4/18 |
360 |
360 |
360 |
360 |
+1.41% |
1,000 |
2006/4/14 |
355 |
355 |
354 |
355 |
+0.28% |
5,000 |
2006/4/13 |
351 |
355 |
350 |
354 |
-6.84% |
12,000 |
2006/4/12 |
382 |
382 |
380 |
380 |
+7.34% |
6,000 |
2006/4/11 |
354 |
354 |
354 |
354 |
-6.60% |
1,000 |
2006/4/10 |
409 |
409 |
379 |
379 |
+2.43% |
5,000 |
2006/4/6 |
375 |
375 |
370 |
370 |
+0.00% |
5,000 |
2006/3/31 |
380 |
380 |
370 |
370 |
-2.63% |
4,000 |
|