日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/1/15 |
551 |
551 |
551 |
551 |
+0.18% |
1,000 |
2008/1/7 |
550 |
550 |
550 |
550 |
+0.00% |
1,000 |
2007/12/27 |
550 |
550 |
550 |
550 |
+0.55% |
5,000 |
2007/12/19 |
547 |
547 |
547 |
547 |
+0.37% |
1,000 |
2007/12/18 |
545 |
545 |
545 |
545 |
-2.50% |
2,000 |
2007/11/19 |
532 |
559 |
532 |
559 |
+5.08% |
12,000 |
2007/11/16 |
533 |
534 |
532 |
532 |
-1.85% |
7,000 |
2007/10/30 |
541 |
542 |
541 |
542 |
-0.73% |
2,000 |
2007/10/19 |
545 |
546 |
545 |
546 |
-0.55% |
2,000 |
2007/10/17 |
551 |
551 |
549 |
549 |
+0.55% |
2,000 |
2007/10/15 |
546 |
546 |
546 |
546 |
+0.00% |
2,000 |
2007/10/12 |
546 |
546 |
546 |
546 |
+0.00% |
1,000 |
2007/10/11 |
545 |
569 |
545 |
546 |
-0.55% |
6,000 |
2007/10/10 |
545 |
549 |
545 |
549 |
-1.79% |
5,000 |
2007/10/5 |
559 |
559 |
559 |
559 |
+0.00% |
2,000 |
2007/9/18 |
559 |
559 |
559 |
559 |
+0.00% |
5,000 |
2007/9/14 |
559 |
559 |
559 |
559 |
+0.00% |
2,000 |
2007/9/13 |
559 |
559 |
559 |
559 |
+0.00% |
2,000 |
2007/9/12 |
559 |
559 |
559 |
559 |
+0.00% |
1,000 |
2007/9/11 |
559 |
559 |
559 |
559 |
+0.00% |
1,000 |
2007/9/10 |
559 |
559 |
559 |
559 |
+0.00% |
8,000 |
2007/9/7 |
559 |
559 |
559 |
559 |
+0.18% |
9,000 |
2007/9/5 |
558 |
558 |
558 |
558 |
+0.00% |
3,000 |
2007/9/4 |
558 |
558 |
558 |
558 |
+0.00% |
20,000 |
2007/9/3 |
558 |
558 |
558 |
558 |
+0.18% |
9,000 |
2007/8/31 |
557 |
558 |
557 |
557 |
-0.18% |
19,000 |
2007/8/30 |
559 |
559 |
557 |
558 |
-0.18% |
68,000 |
2007/8/29 |
379 |
595 |
379 |
559 |
+53.15% |
35,000 |
2007/8/23 |
400 |
400 |
364 |
365 |
-18.89% |
8,000 |
2007/8/9 |
450 |
450 |
450 |
450 |
+0.00% |
1,000 |
2007/8/3 |
450 |
450 |
450 |
450 |
+0.00% |
1,000 |
2007/7/13 |
468 |
468 |
450 |
450 |
+0.00% |
2,000 |
2007/7/10 |
445 |
450 |
445 |
450 |
+4.90% |
10,000 |
2007/7/9 |
428 |
429 |
428 |
429 |
+4.89% |
2,000 |
2007/7/6 |
409 |
410 |
408 |
409 |
+4.87% |
5,000 |
2007/7/4 |
394 |
394 |
390 |
390 |
-2.50% |
2,000 |
2007/7/3 |
393 |
400 |
393 |
400 |
+14.29% |
8,000 |
2007/6/29 |
355 |
355 |
349 |
350 |
-5.15% |
5,000 |
2007/6/28 |
370 |
370 |
369 |
369 |
-4.16% |
2,000 |
2007/6/26 |
384 |
385 |
384 |
385 |
+0.26% |
4,000 |
2007/6/25 |
384 |
384 |
384 |
384 |
-4.00% |
1,000 |
2007/6/20 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2007/6/19 |
425 |
425 |
400 |
400 |
-6.76% |
6,000 |
2007/6/18 |
451 |
460 |
429 |
429 |
+4.63% |
7,000 |
2007/6/15 |
410 |
410 |
410 |
410 |
+1.49% |
1,000 |
2007/6/8 |
405 |
405 |
404 |
404 |
-0.25% |
3,000 |
2007/6/7 |
405 |
405 |
405 |
405 |
+0.00% |
1,000 |
2007/5/30 |
405 |
405 |
405 |
405 |
-3.57% |
1,000 |
2007/5/29 |
416 |
421 |
416 |
420 |
+8.53% |
4,000 |
2007/5/23 |
387 |
387 |
387 |
387 |
+1.84% |
1,000 |
2007/5/21 |
376 |
380 |
376 |
380 |
+15.15% |
3,000 |
2007/5/16 |
330 |
330 |
330 |
330 |
+0.00% |
1,000 |
2007/5/15 |
330 |
330 |
330 |
330 |
+3.12% |
1,000 |
2007/5/1 |
330 |
330 |
320 |
320 |
-11.11% |
2,000 |
2007/4/26 |
360 |
360 |
360 |
360 |
+0.00% |
1,000 |
2007/4/18 |
380 |
380 |
360 |
360 |
+0.00% |
9,000 |
2007/4/16 |
360 |
360 |
360 |
360 |
+0.84% |
1,000 |
2007/4/13 |
357 |
357 |
357 |
357 |
-0.83% |
1,000 |
2007/4/6 |
379 |
380 |
360 |
360 |
-6.49% |
4,000 |
2007/4/3 |
385 |
385 |
385 |
385 |
-3.75% |
1,000 |
2007/3/30 |
370 |
420 |
370 |
400 |
+9.59% |
10,000 |
2007/3/26 |
365 |
365 |
365 |
365 |
+3.11% |
2,000 |
2007/3/19 |
420 |
420 |
350 |
354 |
-13.66% |
9,000 |
2007/3/16 |
410 |
410 |
410 |
410 |
+3.80% |
1,000 |
2007/3/15 |
395 |
395 |
395 |
395 |
+3.95% |
1,000 |
2007/3/14 |
380 |
380 |
380 |
380 |
-5.00% |
1,000 |
2007/3/7 |
399 |
400 |
399 |
400 |
+0.00% |
2,000 |
2007/3/2 |
400 |
400 |
400 |
400 |
-0.50% |
1,000 |
2007/2/28 |
400 |
402 |
400 |
402 |
+14.86% |
3,000 |
2007/2/16 |
350 |
350 |
350 |
350 |
+1.45% |
1,000 |
2007/2/15 |
345 |
345 |
345 |
345 |
+1.47% |
1,000 |
2007/2/9 |
340 |
340 |
340 |
340 |
-2.86% |
1,000 |
2007/2/8 |
350 |
350 |
350 |
350 |
+0.00% |
1,000 |
2007/2/6 |
349 |
350 |
349 |
350 |
+0.00% |
4,000 |
2007/1/30 |
351 |
351 |
350 |
350 |
+0.00% |
2,000 |
2007/1/26 |
350 |
350 |
350 |
350 |
+0.00% |
1,000 |
2007/1/16 |
350 |
350 |
350 |
350 |
-1.41% |
1,000 |
2007/1/15 |
351 |
356 |
351 |
355 |
+1.43% |
4,000 |
2007/1/11 |
350 |
350 |
350 |
350 |
+0.00% |
2,000 |
2006/12/26 |
350 |
367 |
350 |
350 |
+0.00% |
4,000 |
2006/12/20 |
372 |
372 |
350 |
350 |
-4.11% |
3,000 |
2006/12/19 |
363 |
365 |
362 |
365 |
+1.39% |
5,000 |
2006/12/18 |
360 |
360 |
345 |
360 |
+2.86% |
6,000 |
2006/12/6 |
350 |
350 |
350 |
350 |
+0.00% |
1,000 |
2006/12/5 |
350 |
350 |
350 |
350 |
-3.58% |
1,000 |
2006/12/4 |
362 |
363 |
362 |
363 |
+4.91% |
6,000 |
2006/12/1 |
345 |
346 |
345 |
346 |
+4.85% |
5,000 |
2006/11/30 |
330 |
330 |
330 |
330 |
-8.84% |
1,000 |
2006/11/28 |
362 |
362 |
362 |
362 |
+9.70% |
1,000 |
2006/11/17 |
330 |
330 |
330 |
330 |
+0.00% |
2,000 |
2006/11/15 |
330 |
330 |
330 |
330 |
+5.43% |
1,000 |
2006/11/8 |
313 |
313 |
313 |
313 |
-7.94% |
2,000 |
2006/11/6 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2006/11/2 |
340 |
340 |
340 |
340 |
-2.86% |
1,000 |
2006/10/27 |
350 |
350 |
350 |
350 |
-2.78% |
1,000 |
2006/10/26 |
361 |
362 |
360 |
360 |
+4.35% |
4,000 |
2006/10/20 |
345 |
345 |
345 |
345 |
+1.47% |
1,000 |
2006/10/16 |
340 |
340 |
340 |
340 |
+3.03% |
5,000 |
2006/10/10 |
334 |
335 |
329 |
330 |
-1.49% |
5,000 |
2006/10/6 |
335 |
335 |
335 |
335 |
+0.00% |
4,000 |
2006/9/26 |
335 |
335 |
335 |
335 |
+4.69% |
1,000 |
2006/9/25 |
320 |
320 |
320 |
320 |
-0.62% |
1,000 |
2006/9/21 |
322 |
323 |
322 |
322 |
+0.00% |
3,000 |
2006/9/20 |
322 |
322 |
322 |
322 |
-3.88% |
1,000 |
2006/9/19 |
335 |
335 |
335 |
335 |
+0.00% |
1,000 |
2006/9/15 |
335 |
335 |
335 |
335 |
+4.69% |
1,000 |
2006/9/14 |
320 |
320 |
320 |
320 |
-1.54% |
6,000 |
2006/9/6 |
325 |
325 |
325 |
325 |
+0.00% |
1,000 |
2006/8/31 |
325 |
325 |
325 |
325 |
+1.56% |
1,000 |
2006/8/30 |
325 |
325 |
320 |
320 |
-5.88% |
5,000 |
2006/8/29 |
340 |
340 |
340 |
340 |
-0.29% |
4,000 |
2006/8/28 |
341 |
341 |
341 |
341 |
+4.92% |
1,000 |
2006/8/25 |
340 |
340 |
324 |
325 |
-7.14% |
3,000 |
2006/8/24 |
351 |
351 |
350 |
350 |
+0.00% |
2,000 |
2006/8/23 |
350 |
351 |
350 |
350 |
+4.48% |
3,000 |
2006/8/22 |
331 |
335 |
331 |
335 |
-5.90% |
2,000 |
2006/8/21 |
357 |
357 |
356 |
356 |
+4.09% |
2,000 |
2006/8/18 |
343 |
343 |
342 |
342 |
+5.23% |
2,000 |
2006/8/17 |
324 |
330 |
324 |
325 |
+0.31% |
4,000 |
2006/8/15 |
323 |
324 |
323 |
324 |
-2.99% |
10,000 |
2006/8/10 |
336 |
336 |
334 |
334 |
-4.30% |
4,000 |
2006/8/7 |
349 |
349 |
349 |
349 |
+0.00% |
1,000 |
2006/8/4 |
350 |
350 |
349 |
349 |
-1.41% |
3,000 |
|