日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
571 |
572 |
558 |
562 |
-2.43% |
11,000 |
2007/3/23 |
570 |
576 |
567 |
576 |
+2.86% |
7,000 |
2007/3/22 |
556 |
561 |
556 |
560 |
+0.90% |
20,000 |
2007/3/20 |
555 |
555 |
555 |
555 |
+0.00% |
5,000 |
2007/3/19 |
546 |
555 |
546 |
555 |
+1.28% |
2,000 |
2007/3/16 |
548 |
548 |
548 |
548 |
-0.36% |
1,000 |
2007/3/13 |
557 |
560 |
550 |
550 |
-1.43% |
7,000 |
2007/3/12 |
557 |
558 |
547 |
558 |
-0.36% |
13,000 |
2007/3/8 |
560 |
560 |
560 |
560 |
-0.18% |
4,000 |
2007/3/7 |
561 |
561 |
561 |
561 |
+1.81% |
2,000 |
2007/3/6 |
531 |
551 |
531 |
551 |
+3.77% |
3,000 |
2007/3/5 |
531 |
531 |
531 |
531 |
-7.81% |
8,000 |
2007/2/27 |
566 |
576 |
566 |
576 |
-0.86% |
2,000 |
2007/2/26 |
580 |
600 |
580 |
581 |
+1.04% |
7,000 |
2007/2/23 |
571 |
575 |
571 |
575 |
+1.23% |
3,000 |
2007/2/22 |
549 |
568 |
549 |
568 |
+1.61% |
4,000 |
2007/2/21 |
555 |
563 |
555 |
559 |
-0.71% |
7,000 |
2007/2/20 |
563 |
563 |
563 |
563 |
-0.18% |
2,000 |
2007/2/19 |
550 |
564 |
550 |
564 |
+1.44% |
57,000 |
2007/2/16 |
555 |
556 |
545 |
556 |
+0.18% |
32,000 |
2007/2/15 |
555 |
555 |
550 |
555 |
-0.89% |
56,000 |
2007/2/13 |
546 |
560 |
546 |
560 |
+3.13% |
5,000 |
2007/2/9 |
545 |
545 |
543 |
543 |
-0.91% |
3,000 |
2007/2/8 |
552 |
558 |
547 |
548 |
-2.32% |
13,000 |
2007/2/7 |
569 |
570 |
560 |
561 |
+1.63% |
15,000 |
2007/2/6 |
561 |
561 |
542 |
552 |
-3.50% |
45,000 |
2007/2/5 |
574 |
574 |
572 |
572 |
-1.04% |
3,000 |
2007/2/2 |
578 |
578 |
578 |
578 |
-0.52% |
2,000 |
2007/2/1 |
575 |
581 |
575 |
581 |
-0.68% |
2,000 |
2007/1/31 |
579 |
585 |
579 |
585 |
+1.04% |
9,000 |
2007/1/30 |
582 |
583 |
579 |
579 |
-0.52% |
11,000 |
2007/1/29 |
579 |
582 |
579 |
582 |
+0.69% |
4,000 |
2007/1/26 |
577 |
578 |
577 |
578 |
+0.00% |
4,000 |
2007/1/25 |
579 |
579 |
578 |
578 |
-1.37% |
3,000 |
2007/1/24 |
590 |
595 |
585 |
586 |
-0.51% |
6,000 |
2007/1/23 |
589 |
589 |
587 |
589 |
-0.84% |
5,000 |
2007/1/19 |
571 |
594 |
571 |
594 |
+5.69% |
13,000 |
2007/1/18 |
558 |
565 |
558 |
562 |
+0.36% |
15,000 |
2007/1/17 |
560 |
560 |
556 |
560 |
+0.00% |
5,000 |
2007/1/16 |
558 |
563 |
556 |
560 |
+0.00% |
32,000 |
2007/1/15 |
559 |
560 |
559 |
560 |
+0.90% |
2,000 |
2007/1/12 |
550 |
555 |
550 |
555 |
+1.83% |
7,000 |
2007/1/11 |
535 |
545 |
535 |
545 |
+1.49% |
6,000 |
2007/1/10 |
527 |
537 |
527 |
537 |
+0.37% |
2,000 |
2007/1/9 |
535 |
535 |
535 |
535 |
+0.00% |
10,000 |
2007/1/5 |
534 |
535 |
534 |
535 |
-0.93% |
18,000 |
2007/1/4 |
536 |
540 |
536 |
540 |
+0.56% |
13,000 |
2006/12/29 |
541 |
541 |
536 |
537 |
-0.74% |
13,000 |
2006/12/28 |
531 |
541 |
531 |
541 |
+1.12% |
16,000 |
2006/12/27 |
525 |
535 |
525 |
535 |
+1.52% |
5,000 |
2006/12/26 |
520 |
527 |
518 |
527 |
+1.35% |
9,000 |
2006/12/25 |
525 |
525 |
520 |
520 |
-2.62% |
4,000 |
2006/12/22 |
541 |
541 |
534 |
534 |
+0.00% |
7,000 |
2006/12/21 |
549 |
550 |
534 |
534 |
-2.73% |
16,000 |
2006/12/20 |
550 |
550 |
545 |
549 |
-0.18% |
34,000 |
2006/12/19 |
555 |
555 |
550 |
550 |
-1.43% |
7,000 |
2006/12/18 |
554 |
564 |
554 |
558 |
-0.89% |
11,000 |
2006/12/15 |
560 |
573 |
560 |
563 |
+0.36% |
39,000 |
2006/12/14 |
551 |
561 |
551 |
561 |
+1.08% |
51,000 |
2006/12/13 |
546 |
555 |
545 |
555 |
+1.83% |
5,000 |
2006/12/12 |
552 |
560 |
540 |
545 |
-0.91% |
12,000 |
2006/12/11 |
560 |
560 |
550 |
550 |
+1.85% |
6,000 |
2006/12/8 |
511 |
560 |
511 |
540 |
+1.89% |
38,000 |
2006/12/7 |
530 |
530 |
530 |
530 |
-0.19% |
5,000 |
2006/12/6 |
531 |
531 |
531 |
531 |
+0.38% |
2,000 |
2006/12/4 |
529 |
529 |
529 |
529 |
-0.19% |
1,000 |
2006/12/1 |
530 |
530 |
530 |
530 |
+0.00% |
3,000 |
2006/11/30 |
510 |
530 |
510 |
530 |
+7.07% |
8,000 |
2006/11/28 |
495 |
495 |
495 |
495 |
+0.00% |
5,000 |
2006/11/24 |
495 |
495 |
495 |
495 |
+0.00% |
2,000 |
2006/11/22 |
490 |
495 |
490 |
495 |
-2.94% |
4,000 |
2006/11/17 |
511 |
511 |
510 |
510 |
+0.00% |
3,000 |
2006/11/16 |
510 |
510 |
510 |
510 |
+0.00% |
8,000 |
2006/11/15 |
510 |
510 |
510 |
510 |
-1.92% |
1,000 |
2006/11/14 |
511 |
520 |
510 |
520 |
+0.00% |
4,000 |
2006/11/13 |
520 |
520 |
520 |
520 |
-2.80% |
3,000 |
2006/11/10 |
535 |
535 |
535 |
535 |
+0.94% |
3,000 |
2006/11/8 |
530 |
530 |
530 |
530 |
+1.73% |
1,000 |
2006/11/7 |
521 |
521 |
521 |
521 |
+0.00% |
1,000 |
2006/11/6 |
520 |
521 |
520 |
521 |
-1.70% |
5,000 |
2006/11/2 |
511 |
546 |
511 |
530 |
+1.73% |
19,000 |
2006/11/1 |
520 |
521 |
520 |
521 |
+0.19% |
2,000 |
2006/10/31 |
527 |
527 |
515 |
520 |
-3.17% |
8,000 |
2006/10/27 |
522 |
537 |
522 |
537 |
-0.56% |
4,000 |
2006/10/26 |
540 |
540 |
540 |
540 |
-1.10% |
3,000 |
2006/10/25 |
541 |
546 |
541 |
546 |
+1.11% |
2,000 |
2006/10/24 |
520 |
540 |
520 |
540 |
+0.00% |
7,000 |
2006/10/19 |
540 |
540 |
540 |
540 |
+0.00% |
3,000 |
2006/10/18 |
540 |
540 |
540 |
540 |
+3.85% |
2,000 |
2006/10/17 |
520 |
520 |
520 |
520 |
-0.38% |
7,000 |
2006/10/16 |
523 |
523 |
522 |
522 |
+0.19% |
7,000 |
2006/10/13 |
524 |
524 |
521 |
521 |
-0.76% |
3,000 |
2006/10/11 |
530 |
530 |
525 |
525 |
-0.94% |
2,000 |
2006/10/6 |
531 |
531 |
530 |
530 |
-1.12% |
3,000 |
2006/10/5 |
536 |
536 |
536 |
536 |
+0.19% |
1,000 |
2006/10/3 |
535 |
535 |
535 |
535 |
+0.75% |
1,000 |
2006/10/2 |
535 |
535 |
531 |
531 |
+0.19% |
3,000 |
2006/9/29 |
547 |
547 |
530 |
530 |
-3.28% |
9,000 |
2006/9/28 |
548 |
548 |
548 |
548 |
-0.36% |
4,000 |
2006/9/27 |
550 |
550 |
550 |
550 |
+2.80% |
5,000 |
2006/9/26 |
535 |
535 |
535 |
535 |
+0.00% |
2,000 |
2006/9/25 |
535 |
535 |
535 |
535 |
+0.00% |
1,000 |
2006/9/22 |
535 |
535 |
535 |
535 |
+0.00% |
1,000 |
2006/9/21 |
535 |
535 |
535 |
535 |
+0.00% |
1,000 |
2006/9/20 |
531 |
535 |
531 |
535 |
-0.56% |
4,000 |
2006/9/19 |
541 |
541 |
538 |
538 |
-0.37% |
7,000 |
2006/9/13 |
540 |
540 |
540 |
540 |
+1.69% |
1,000 |
2006/9/11 |
531 |
531 |
531 |
531 |
-0.75% |
1,000 |
2006/9/8 |
540 |
540 |
535 |
535 |
-0.93% |
5,000 |
2006/9/6 |
540 |
540 |
540 |
540 |
-1.64% |
6,000 |
2006/9/4 |
540 |
549 |
540 |
549 |
+1.67% |
3,000 |
2006/9/1 |
540 |
540 |
540 |
540 |
+0.00% |
4,000 |
2006/8/29 |
528 |
540 |
528 |
540 |
+2.86% |
13,000 |
2006/8/24 |
528 |
528 |
525 |
525 |
-0.94% |
3,000 |
2006/8/22 |
530 |
530 |
530 |
530 |
+0.00% |
2,000 |
2006/8/21 |
549 |
549 |
510 |
530 |
-1.67% |
14,000 |
2006/8/18 |
529 |
539 |
529 |
539 |
+0.00% |
5,000 |
2006/8/17 |
539 |
539 |
539 |
539 |
-0.19% |
2,000 |
2006/8/16 |
540 |
540 |
540 |
540 |
+3.85% |
1,000 |
2006/8/15 |
521 |
521 |
520 |
520 |
+0.00% |
2,000 |
2006/8/14 |
520 |
520 |
520 |
520 |
-0.95% |
1,000 |
2006/8/11 |
547 |
549 |
525 |
525 |
-4.02% |
4,000 |
2006/8/9 |
525 |
547 |
520 |
547 |
+5.19% |
7,000 |
|