日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/19 |
176 |
176 |
176 |
176 |
+0.00% |
4,000 |
2008/3/18 |
176 |
176 |
176 |
176 |
+0.00% |
2,000 |
2008/3/17 |
176 |
176 |
176 |
176 |
+0.00% |
2,000 |
2008/3/14 |
176 |
176 |
176 |
176 |
+0.00% |
1,000 |
2008/3/13 |
176 |
176 |
176 |
176 |
+0.57% |
9,000 |
2008/3/12 |
175 |
175 |
175 |
175 |
+0.00% |
2,000 |
2008/3/11 |
177 |
177 |
175 |
175 |
+0.00% |
2,000 |
2008/3/10 |
175 |
175 |
175 |
175 |
-0.57% |
2,000 |
2008/3/7 |
176 |
176 |
176 |
176 |
+0.57% |
4,000 |
2008/3/5 |
175 |
175 |
175 |
175 |
+0.00% |
1,000 |
2008/3/3 |
175 |
175 |
175 |
175 |
+0.00% |
11,000 |
2008/2/27 |
175 |
175 |
175 |
175 |
-1.13% |
2,000 |
2008/2/25 |
177 |
177 |
177 |
177 |
+1.14% |
2,000 |
2008/2/22 |
175 |
176 |
175 |
175 |
+0.00% |
7,000 |
2008/2/21 |
175 |
175 |
175 |
175 |
+0.00% |
10,000 |
2008/2/19 |
175 |
175 |
175 |
175 |
+0.00% |
1,000 |
2008/2/18 |
175 |
175 |
175 |
175 |
+0.00% |
1,000 |
2008/2/14 |
178 |
178 |
175 |
175 |
+0.00% |
4,000 |
2008/2/12 |
176 |
176 |
175 |
175 |
-1.13% |
3,000 |
2008/2/4 |
177 |
177 |
177 |
177 |
+0.57% |
1,000 |
2008/2/1 |
176 |
176 |
176 |
176 |
+0.00% |
2,000 |
2008/1/31 |
176 |
176 |
176 |
176 |
+0.00% |
1,000 |
2008/1/30 |
176 |
176 |
176 |
176 |
+0.57% |
9,000 |
2008/1/23 |
175 |
175 |
175 |
175 |
+0.00% |
1,000 |
2008/1/21 |
175 |
175 |
175 |
175 |
+0.00% |
1,000 |
2008/1/18 |
175 |
175 |
175 |
175 |
+0.57% |
1,000 |
2008/1/16 |
174 |
174 |
174 |
174 |
+0.00% |
2,000 |
2008/1/7 |
174 |
174 |
174 |
174 |
+0.58% |
2,000 |
2007/12/28 |
174 |
174 |
173 |
173 |
-1.70% |
9,000 |
2007/12/27 |
176 |
176 |
176 |
176 |
-0.56% |
3,000 |
2007/12/25 |
176 |
177 |
176 |
177 |
+0.00% |
3,000 |
2007/12/21 |
176 |
177 |
176 |
177 |
+0.57% |
10,000 |
2007/12/20 |
176 |
176 |
176 |
176 |
+0.00% |
10,000 |
2007/12/19 |
176 |
176 |
176 |
176 |
+0.00% |
3,000 |
2007/12/18 |
176 |
176 |
176 |
176 |
-0.56% |
2,000 |
2007/12/17 |
177 |
177 |
177 |
177 |
+0.57% |
1,000 |
2007/12/14 |
176 |
176 |
176 |
176 |
+0.00% |
1,000 |
2007/12/13 |
176 |
176 |
176 |
176 |
+0.00% |
1,000 |
2007/12/7 |
176 |
176 |
176 |
176 |
+0.00% |
1,000 |
2007/12/3 |
176 |
176 |
176 |
176 |
+0.00% |
3,000 |
2007/11/29 |
176 |
176 |
176 |
176 |
+0.00% |
3,000 |
2007/11/28 |
176 |
176 |
176 |
176 |
+0.00% |
2,000 |
2007/11/27 |
176 |
176 |
176 |
176 |
+0.00% |
1,000 |
2007/11/26 |
176 |
176 |
176 |
176 |
+0.00% |
2,000 |
2007/11/20 |
176 |
176 |
176 |
176 |
+0.00% |
6,000 |
2007/11/19 |
176 |
176 |
176 |
176 |
+0.00% |
2,000 |
2007/11/15 |
176 |
176 |
176 |
176 |
+0.00% |
5,000 |
2007/11/14 |
176 |
176 |
176 |
176 |
+0.57% |
11,000 |
2007/11/13 |
175 |
175 |
175 |
175 |
+0.00% |
7,000 |
2007/11/12 |
174 |
176 |
174 |
175 |
+0.00% |
20,000 |
2007/11/9 |
175 |
176 |
174 |
175 |
+0.00% |
24,000 |
2007/11/8 |
175 |
175 |
174 |
175 |
-1.69% |
6,000 |
2007/11/7 |
177 |
178 |
176 |
178 |
+0.56% |
36,000 |
2007/11/6 |
177 |
177 |
177 |
177 |
+0.00% |
14,000 |
2007/11/5 |
177 |
177 |
177 |
177 |
+0.00% |
26,000 |
2007/11/2 |
177 |
177 |
177 |
177 |
+0.00% |
18,000 |
2007/11/1 |
178 |
178 |
177 |
177 |
-0.56% |
57,000 |
2007/10/31 |
178 |
178 |
178 |
178 |
+0.00% |
29,000 |
2007/10/30 |
178 |
178 |
178 |
178 |
+0.00% |
21,000 |
2007/10/29 |
178 |
178 |
178 |
178 |
+0.00% |
27,000 |
2007/10/26 |
178 |
178 |
178 |
178 |
+0.00% |
31,000 |
2007/10/25 |
178 |
178 |
178 |
178 |
+0.00% |
20,000 |
2007/10/24 |
178 |
178 |
178 |
178 |
+0.00% |
19,000 |
2007/10/23 |
178 |
178 |
178 |
178 |
-0.56% |
7,000 |
2007/10/22 |
179 |
179 |
178 |
179 |
+0.00% |
22,000 |
2007/10/19 |
179 |
179 |
178 |
179 |
+0.56% |
127,000 |
2007/10/18 |
179 |
179 |
178 |
178 |
-0.56% |
40,000 |
2007/10/17 |
178 |
179 |
178 |
179 |
+0.00% |
34,000 |
2007/10/16 |
178 |
179 |
178 |
179 |
+0.56% |
47,000 |
2007/10/15 |
178 |
179 |
178 |
178 |
+0.00% |
96,000 |
2007/10/12 |
178 |
180 |
177 |
178 |
+0.56% |
357,000 |
2007/10/11 |
177 |
177 |
177 |
177 |
+0.00% |
53,000 |
2007/10/10 |
178 |
178 |
177 |
177 |
-0.56% |
160,000 |
2007/10/9 |
178 |
178 |
178 |
178 |
+0.00% |
242,000 |
2007/10/5 |
178 |
179 |
178 |
178 |
+0.00% |
55,000 |
2007/10/4 |
178 |
178 |
178 |
178 |
+0.00% |
90,000 |
2007/10/3 |
178 |
178 |
178 |
178 |
+0.00% |
96,000 |
2007/10/2 |
178 |
179 |
178 |
178 |
-1.11% |
126,000 |
2007/10/1 |
179 |
185 |
178 |
180 |
+20.00% |
323,000 |
2007/9/28 |
150 |
150 |
150 |
150 |
+0.00% |
1,000 |
2007/9/26 |
139 |
150 |
139 |
150 |
+11.94% |
17,000 |
2007/9/18 |
134 |
134 |
134 |
134 |
-3.60% |
7,000 |
2007/9/14 |
139 |
139 |
139 |
139 |
+0.00% |
1,000 |
2007/9/13 |
140 |
140 |
131 |
139 |
+4.51% |
6,000 |
2007/9/12 |
141 |
141 |
131 |
133 |
-5.67% |
9,000 |
2007/9/11 |
141 |
141 |
141 |
141 |
-2.76% |
1,000 |
2007/9/6 |
145 |
145 |
145 |
145 |
+2.84% |
1,000 |
2007/9/5 |
142 |
142 |
141 |
141 |
+0.00% |
3,000 |
2007/9/4 |
141 |
141 |
141 |
141 |
+0.00% |
1,000 |
2007/9/3 |
141 |
141 |
141 |
141 |
+0.00% |
1,000 |
2007/8/31 |
142 |
142 |
141 |
141 |
-0.70% |
2,000 |
2007/8/29 |
142 |
142 |
142 |
142 |
+0.00% |
1,000 |
2007/8/28 |
142 |
142 |
142 |
142 |
-0.70% |
1,000 |
2007/8/27 |
143 |
143 |
143 |
143 |
+0.00% |
3,000 |
2007/8/24 |
145 |
145 |
143 |
143 |
-2.05% |
8,000 |
2007/8/23 |
146 |
146 |
146 |
146 |
-1.35% |
1,000 |
2007/8/22 |
147 |
148 |
146 |
148 |
+0.00% |
6,000 |
2007/8/21 |
150 |
150 |
148 |
148 |
-1.33% |
7,000 |
2007/8/20 |
150 |
150 |
150 |
150 |
-0.66% |
3,000 |
2007/8/17 |
150 |
154 |
150 |
151 |
+0.00% |
17,000 |
2007/8/16 |
152 |
152 |
151 |
151 |
+0.00% |
5,000 |
2007/8/15 |
153 |
162 |
151 |
151 |
-0.66% |
31,000 |
2007/8/14 |
154 |
154 |
151 |
152 |
-1.30% |
3,000 |
2007/8/13 |
155 |
155 |
151 |
154 |
-1.28% |
5,000 |
2007/8/10 |
152 |
156 |
151 |
156 |
+1.30% |
10,000 |
2007/8/9 |
154 |
154 |
152 |
154 |
-1.28% |
9,000 |
2007/8/8 |
155 |
167 |
153 |
156 |
+0.65% |
47,000 |
2007/8/7 |
156 |
156 |
152 |
155 |
-0.64% |
10,000 |
2007/8/6 |
151 |
158 |
151 |
156 |
+0.65% |
19,000 |
2007/8/3 |
155 |
155 |
155 |
155 |
+0.00% |
1,000 |
2007/8/2 |
151 |
155 |
150 |
155 |
+3.33% |
6,000 |
2007/8/1 |
150 |
151 |
150 |
150 |
-2.60% |
13,000 |
2007/7/31 |
155 |
158 |
154 |
154 |
+0.65% |
5,000 |
2007/7/30 |
153 |
153 |
153 |
153 |
-1.29% |
3,000 |
2007/7/27 |
151 |
157 |
149 |
155 |
+0.65% |
15,000 |
2007/7/26 |
155 |
155 |
152 |
154 |
-0.65% |
50,000 |
2007/7/25 |
153 |
180 |
153 |
155 |
+3.33% |
670,000 |
2007/7/24 |
152 |
152 |
149 |
150 |
-1.32% |
7,000 |
2007/7/23 |
152 |
152 |
149 |
152 |
-1.30% |
9,000 |
2007/7/20 |
151 |
154 |
150 |
154 |
+0.00% |
27,000 |
2007/7/19 |
152 |
170 |
149 |
154 |
+1.32% |
108,000 |
2007/7/18 |
152 |
152 |
148 |
152 |
-1.94% |
20,000 |
2007/7/17 |
156 |
157 |
155 |
155 |
-2.52% |
12,000 |
|