日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/5/8 |
549 |
549 |
549 |
549 |
+1.10% |
1,000 |
2008/5/7 |
544 |
544 |
543 |
543 |
+0.00% |
2,000 |
2008/5/2 |
543 |
543 |
543 |
543 |
+0.00% |
1,000 |
2008/5/1 |
542 |
543 |
542 |
543 |
+0.00% |
7,000 |
2008/4/30 |
542 |
543 |
542 |
543 |
+0.18% |
4,000 |
2008/4/24 |
542 |
542 |
542 |
542 |
+0.00% |
1,000 |
2008/4/23 |
542 |
542 |
542 |
542 |
-0.18% |
4,000 |
2008/4/21 |
543 |
543 |
543 |
543 |
+0.00% |
7,000 |
2008/4/18 |
542 |
543 |
542 |
543 |
+0.18% |
9,000 |
2008/4/17 |
543 |
543 |
542 |
542 |
+0.00% |
5,000 |
2008/4/16 |
542 |
542 |
542 |
542 |
+0.00% |
2,000 |
2008/4/15 |
541 |
542 |
541 |
542 |
+0.00% |
3,000 |
2008/4/14 |
542 |
542 |
542 |
542 |
+0.00% |
8,000 |
2008/4/11 |
541 |
542 |
541 |
542 |
+0.18% |
51,000 |
2008/4/10 |
541 |
541 |
541 |
541 |
+0.00% |
15,000 |
2008/4/8 |
541 |
541 |
541 |
541 |
+0.00% |
1,000 |
2008/4/7 |
541 |
541 |
541 |
541 |
+0.00% |
1,000 |
2008/4/1 |
542 |
542 |
541 |
541 |
+0.00% |
2,000 |
2008/3/31 |
541 |
541 |
541 |
541 |
+0.19% |
2,000 |
2008/3/28 |
540 |
540 |
540 |
540 |
+0.00% |
5,000 |
2008/3/27 |
540 |
540 |
540 |
540 |
+0.00% |
2,000 |
2008/3/21 |
540 |
540 |
540 |
540 |
+0.00% |
7,000 |
2008/3/19 |
540 |
540 |
540 |
540 |
+0.00% |
3,000 |
2008/3/18 |
540 |
540 |
540 |
540 |
+0.00% |
6,000 |
2008/3/17 |
540 |
540 |
540 |
540 |
+0.00% |
6,000 |
2008/3/14 |
540 |
540 |
540 |
540 |
+0.00% |
2,000 |
2008/3/13 |
540 |
540 |
540 |
540 |
+0.00% |
3,000 |
2008/3/12 |
540 |
540 |
540 |
540 |
+0.00% |
2,000 |
2008/3/11 |
540 |
540 |
540 |
540 |
+0.00% |
1,000 |
2008/3/10 |
540 |
540 |
540 |
540 |
+0.00% |
1,000 |
2008/3/6 |
540 |
540 |
540 |
540 |
+0.00% |
3,000 |
2008/3/5 |
540 |
540 |
540 |
540 |
+0.00% |
3,000 |
2008/3/3 |
540 |
540 |
540 |
540 |
+0.00% |
5,000 |
2008/2/29 |
540 |
540 |
540 |
540 |
+0.00% |
1,000 |
2008/2/28 |
540 |
540 |
540 |
540 |
+0.00% |
10,000 |
2008/2/27 |
540 |
540 |
540 |
540 |
+0.00% |
2,000 |
2008/2/25 |
540 |
540 |
540 |
540 |
+0.00% |
3,000 |
2008/2/21 |
540 |
540 |
540 |
540 |
+0.19% |
3,000 |
2008/2/20 |
539 |
539 |
539 |
539 |
+0.00% |
5,000 |
2008/2/18 |
539 |
539 |
539 |
539 |
+0.00% |
14,000 |
2008/2/15 |
540 |
540 |
539 |
539 |
+0.00% |
6,000 |
2008/2/12 |
539 |
539 |
539 |
539 |
+0.00% |
9,000 |
2008/2/8 |
539 |
539 |
539 |
539 |
+0.00% |
2,000 |
2008/2/7 |
539 |
539 |
539 |
539 |
+0.00% |
2,000 |
2008/2/6 |
539 |
539 |
539 |
539 |
+0.00% |
5,000 |
2008/1/31 |
539 |
539 |
539 |
539 |
-0.19% |
2,000 |
2008/1/30 |
540 |
540 |
540 |
540 |
+0.19% |
2,000 |
2008/1/29 |
539 |
539 |
539 |
539 |
+0.56% |
1,000 |
2008/1/25 |
536 |
536 |
536 |
536 |
-0.56% |
16,000 |
2008/1/24 |
537 |
539 |
537 |
539 |
+0.56% |
9,000 |
2008/1/23 |
534 |
543 |
534 |
536 |
+0.00% |
34,000 |
2008/1/22 |
535 |
536 |
535 |
536 |
-0.19% |
12,000 |
2008/1/21 |
536 |
537 |
533 |
537 |
-1.65% |
25,000 |
2008/1/18 |
544 |
546 |
543 |
546 |
+0.00% |
60,000 |
2008/1/17 |
547 |
547 |
544 |
546 |
-0.36% |
21,000 |
2008/1/16 |
548 |
548 |
548 |
548 |
+0.00% |
42,000 |
2008/1/15 |
548 |
548 |
548 |
548 |
+0.00% |
25,000 |
2008/1/11 |
548 |
548 |
548 |
548 |
+0.00% |
23,000 |
2008/1/10 |
548 |
548 |
548 |
548 |
+0.00% |
46,000 |
2008/1/9 |
548 |
548 |
548 |
548 |
+0.00% |
47,000 |
2008/1/8 |
548 |
548 |
548 |
548 |
+0.00% |
47,000 |
2008/1/7 |
548 |
548 |
548 |
548 |
+0.00% |
47,000 |
2008/1/4 |
548 |
548 |
548 |
548 |
+0.00% |
88,000 |
2007/12/28 |
548 |
548 |
548 |
548 |
+0.00% |
42,000 |
2007/12/27 |
548 |
548 |
548 |
548 |
+0.00% |
77,000 |
2007/12/26 |
547 |
549 |
547 |
548 |
+0.18% |
128,000 |
2007/12/25 |
547 |
547 |
547 |
547 |
+0.00% |
81,000 |
2007/12/21 |
548 |
548 |
547 |
547 |
+0.00% |
120,000 |
2007/12/20 |
547 |
547 |
547 |
547 |
+0.00% |
112,000 |
2007/12/19 |
547 |
548 |
547 |
547 |
+0.00% |
219,000 |
2007/12/18 |
547 |
547 |
547 |
547 |
+0.00% |
106,000 |
2007/12/17 |
547 |
548 |
547 |
547 |
+0.00% |
217,000 |
2007/12/14 |
547 |
547 |
547 |
547 |
+0.00% |
256,000 |
2007/12/13 |
547 |
548 |
547 |
547 |
+35.06% |
532,000 |
2007/12/11 |
405 |
405 |
405 |
405 |
+0.00% |
4,000 |
2007/12/10 |
405 |
405 |
405 |
405 |
+0.00% |
2,000 |
2007/12/7 |
405 |
405 |
405 |
405 |
+2.53% |
3,000 |
2007/12/6 |
395 |
395 |
395 |
395 |
-1.25% |
2,000 |
2007/12/4 |
400 |
400 |
400 |
400 |
+1.27% |
1,000 |
2007/12/3 |
395 |
395 |
395 |
395 |
+1.02% |
3,000 |
2007/11/30 |
391 |
391 |
391 |
391 |
-0.26% |
2,000 |
2007/11/29 |
392 |
392 |
392 |
392 |
+0.00% |
4,000 |
2007/11/27 |
397 |
397 |
381 |
392 |
-1.75% |
10,000 |
2007/11/26 |
400 |
400 |
399 |
399 |
-2.44% |
9,000 |
2007/11/22 |
410 |
410 |
409 |
409 |
+0.00% |
4,000 |
2007/11/21 |
409 |
409 |
409 |
409 |
+0.00% |
3,000 |
2007/11/20 |
408 |
409 |
408 |
409 |
+0.25% |
3,000 |
2007/11/16 |
407 |
408 |
401 |
408 |
-0.49% |
4,000 |
2007/11/15 |
415 |
415 |
410 |
410 |
-4.87% |
2,000 |
2007/11/9 |
431 |
431 |
431 |
431 |
+4.87% |
1,000 |
2007/11/8 |
420 |
420 |
411 |
411 |
-2.14% |
2,000 |
2007/11/2 |
420 |
420 |
420 |
420 |
+0.00% |
1,000 |
2007/11/1 |
434 |
434 |
420 |
420 |
-2.33% |
2,000 |
2007/10/31 |
430 |
430 |
430 |
430 |
+2.38% |
3,000 |
2007/10/30 |
430 |
430 |
420 |
420 |
-2.33% |
4,000 |
2007/10/29 |
435 |
435 |
427 |
430 |
+1.18% |
5,000 |
2007/10/26 |
420 |
425 |
420 |
425 |
+1.19% |
5,000 |
2007/10/25 |
420 |
420 |
420 |
420 |
+1.20% |
5,000 |
2007/10/24 |
411 |
415 |
411 |
415 |
-2.81% |
4,000 |
2007/10/23 |
427 |
427 |
427 |
427 |
+3.64% |
1,000 |
2007/10/22 |
412 |
412 |
412 |
412 |
+0.49% |
1,000 |
2007/10/19 |
415 |
415 |
410 |
410 |
-1.20% |
5,000 |
2007/10/18 |
416 |
416 |
415 |
415 |
+0.00% |
2,000 |
2007/10/17 |
415 |
415 |
415 |
415 |
-0.24% |
3,000 |
2007/10/16 |
417 |
417 |
416 |
416 |
-0.24% |
3,000 |
2007/10/15 |
417 |
417 |
417 |
417 |
-0.48% |
4,000 |
2007/10/12 |
424 |
424 |
419 |
419 |
+0.72% |
2,000 |
2007/10/11 |
420 |
420 |
415 |
416 |
-0.95% |
3,000 |
2007/10/10 |
420 |
420 |
415 |
420 |
+0.00% |
8,000 |
2007/10/9 |
415 |
420 |
415 |
420 |
-2.33% |
12,000 |
2007/10/4 |
417 |
430 |
417 |
430 |
+3.61% |
6,000 |
2007/10/3 |
416 |
416 |
415 |
415 |
-3.26% |
2,000 |
2007/10/2 |
429 |
429 |
429 |
429 |
+3.37% |
1,000 |
2007/10/1 |
415 |
415 |
415 |
415 |
-0.24% |
1,000 |
2007/9/28 |
415 |
416 |
415 |
416 |
-0.95% |
2,000 |
2007/9/27 |
420 |
420 |
420 |
420 |
+1.20% |
2,000 |
2007/9/26 |
415 |
415 |
415 |
415 |
+0.00% |
2,000 |
2007/9/25 |
430 |
430 |
410 |
415 |
+1.22% |
6,000 |
2007/9/20 |
410 |
410 |
410 |
410 |
+0.99% |
1,000 |
2007/9/18 |
406 |
406 |
406 |
406 |
+0.00% |
5,000 |
2007/9/14 |
409 |
409 |
406 |
406 |
-0.25% |
5,000 |
2007/9/13 |
425 |
425 |
407 |
407 |
-3.78% |
4,000 |
2007/9/7 |
424 |
424 |
423 |
423 |
-1.17% |
3,000 |
|