日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/12/21 |
701 |
702 |
701 |
702 |
+0.14% |
9,000 |
2007/12/20 |
701 |
701 |
701 |
701 |
+0.00% |
8,000 |
2007/12/19 |
702 |
702 |
701 |
701 |
+0.00% |
9,000 |
2007/12/18 |
701 |
701 |
701 |
701 |
-0.14% |
10,000 |
2007/12/17 |
701 |
702 |
701 |
702 |
-0.43% |
14,000 |
2007/12/14 |
708 |
708 |
700 |
705 |
+0.71% |
11,000 |
2007/12/13 |
699 |
703 |
699 |
700 |
+0.29% |
10,000 |
2007/12/12 |
700 |
702 |
698 |
698 |
+0.00% |
21,000 |
2007/12/11 |
700 |
700 |
697 |
698 |
-0.29% |
6,000 |
2007/12/10 |
699 |
700 |
697 |
700 |
+0.00% |
4,000 |
2007/12/7 |
697 |
700 |
697 |
700 |
+0.29% |
6,000 |
2007/12/6 |
698 |
699 |
698 |
698 |
-0.14% |
5,000 |
2007/12/5 |
698 |
699 |
697 |
699 |
+0.29% |
7,000 |
2007/12/4 |
698 |
698 |
697 |
697 |
+0.00% |
12,000 |
2007/12/3 |
698 |
698 |
696 |
697 |
+0.00% |
33,000 |
2007/11/30 |
696 |
703 |
696 |
697 |
-0.43% |
35,000 |
2007/11/29 |
697 |
700 |
697 |
700 |
+0.00% |
25,000 |
2007/11/28 |
697 |
700 |
697 |
700 |
+0.14% |
21,000 |
2007/11/27 |
699 |
699 |
699 |
699 |
+0.00% |
1,000 |
2007/11/26 |
699 |
699 |
699 |
699 |
+0.00% |
1,000 |
2007/11/22 |
697 |
699 |
697 |
699 |
+0.14% |
2,000 |
2007/11/21 |
698 |
698 |
698 |
698 |
-0.14% |
1,000 |
2007/11/20 |
699 |
699 |
699 |
699 |
+0.00% |
2,000 |
2007/11/19 |
698 |
699 |
698 |
699 |
+0.14% |
3,000 |
2007/11/16 |
698 |
698 |
698 |
698 |
-0.14% |
2,000 |
2007/11/15 |
698 |
699 |
697 |
699 |
+0.14% |
3,000 |
2007/11/14 |
697 |
698 |
697 |
698 |
+0.14% |
4,000 |
2007/11/12 |
697 |
697 |
697 |
697 |
-0.29% |
10,000 |
2007/11/9 |
699 |
699 |
699 |
699 |
+0.14% |
1,000 |
2007/11/8 |
697 |
698 |
697 |
698 |
-0.29% |
3,000 |
2007/11/7 |
698 |
700 |
698 |
700 |
+0.00% |
8,000 |
2007/11/6 |
698 |
700 |
698 |
700 |
+0.29% |
2,000 |
2007/11/2 |
698 |
698 |
698 |
698 |
+0.00% |
3,000 |
2007/11/1 |
705 |
705 |
698 |
698 |
-0.14% |
4,000 |
2007/10/31 |
698 |
699 |
698 |
699 |
-0.71% |
6,000 |
2007/10/30 |
697 |
704 |
697 |
704 |
+0.28% |
4,000 |
2007/10/29 |
702 |
702 |
702 |
702 |
+0.86% |
1,000 |
2007/10/26 |
697 |
697 |
696 |
696 |
-0.14% |
4,000 |
2007/10/24 |
697 |
697 |
697 |
697 |
+0.00% |
2,000 |
2007/10/23 |
697 |
697 |
697 |
697 |
+0.00% |
2,000 |
2007/10/22 |
697 |
697 |
697 |
697 |
+0.14% |
2,000 |
2007/10/18 |
696 |
696 |
696 |
696 |
-0.14% |
2,000 |
2007/10/17 |
696 |
697 |
696 |
697 |
+0.00% |
3,000 |
2007/10/16 |
696 |
700 |
696 |
697 |
-0.14% |
4,000 |
2007/10/12 |
697 |
700 |
697 |
698 |
+0.14% |
44,000 |
2007/10/11 |
697 |
697 |
697 |
697 |
+0.00% |
13,000 |
2007/10/10 |
697 |
697 |
697 |
697 |
+0.00% |
1,000 |
2007/10/9 |
696 |
697 |
696 |
697 |
+0.14% |
12,000 |
2007/10/5 |
696 |
696 |
696 |
696 |
-0.14% |
3,000 |
2007/10/4 |
697 |
697 |
697 |
697 |
-0.14% |
2,000 |
2007/10/3 |
698 |
698 |
697 |
698 |
+0.00% |
12,000 |
2007/10/2 |
696 |
698 |
696 |
698 |
+0.00% |
9,000 |
2007/10/1 |
696 |
698 |
696 |
698 |
+0.00% |
15,000 |
2007/9/28 |
698 |
698 |
697 |
698 |
+0.00% |
5,000 |
2007/9/27 |
697 |
698 |
697 |
698 |
+0.00% |
9,000 |
2007/9/26 |
697 |
698 |
696 |
698 |
-0.14% |
11,000 |
2007/9/25 |
697 |
699 |
697 |
699 |
+0.29% |
2,000 |
2007/9/21 |
696 |
700 |
696 |
697 |
-0.43% |
11,000 |
2007/9/20 |
700 |
700 |
697 |
700 |
+0.00% |
9,000 |
2007/9/19 |
698 |
700 |
698 |
700 |
+0.29% |
4,000 |
2007/9/18 |
696 |
700 |
696 |
698 |
-0.14% |
6,000 |
2007/9/14 |
699 |
700 |
699 |
699 |
+0.14% |
19,000 |
2007/9/13 |
696 |
698 |
696 |
698 |
+0.00% |
10,000 |
2007/9/12 |
698 |
698 |
697 |
698 |
+0.14% |
13,000 |
2007/9/11 |
696 |
697 |
696 |
697 |
+0.14% |
10,000 |
2007/9/10 |
697 |
697 |
696 |
696 |
+0.00% |
4,000 |
2007/9/7 |
697 |
697 |
696 |
696 |
+0.00% |
4,000 |
2007/9/6 |
696 |
697 |
696 |
696 |
-0.29% |
6,000 |
2007/9/5 |
696 |
698 |
696 |
698 |
+0.29% |
6,000 |
2007/9/4 |
699 |
699 |
696 |
696 |
-0.29% |
75,000 |
2007/9/3 |
697 |
699 |
697 |
698 |
+0.29% |
10,000 |
2007/8/31 |
697 |
697 |
696 |
696 |
-0.57% |
34,000 |
2007/8/30 |
696 |
700 |
696 |
700 |
+0.57% |
13,000 |
2007/8/29 |
696 |
697 |
696 |
696 |
-0.57% |
14,000 |
2007/8/28 |
700 |
700 |
700 |
700 |
+0.57% |
1,000 |
2007/8/27 |
702 |
704 |
696 |
696 |
-0.85% |
13,000 |
2007/8/24 |
702 |
702 |
699 |
702 |
-0.28% |
23,000 |
2007/8/23 |
697 |
704 |
695 |
704 |
+0.86% |
32,000 |
2007/8/22 |
695 |
698 |
692 |
698 |
+1.31% |
14,000 |
2007/8/21 |
684 |
689 |
684 |
689 |
+1.32% |
13,000 |
2007/8/20 |
698 |
698 |
680 |
680 |
-2.72% |
112,000 |
2007/8/17 |
689 |
699 |
689 |
699 |
+0.72% |
41,000 |
2007/8/16 |
692 |
699 |
692 |
694 |
-1.56% |
18,000 |
2007/8/15 |
699 |
708 |
690 |
705 |
-0.56% |
23,000 |
2007/8/14 |
708 |
709 |
707 |
709 |
+0.28% |
38,000 |
2007/8/13 |
707 |
708 |
707 |
707 |
+0.00% |
141,000 |
2007/8/10 |
708 |
708 |
707 |
707 |
-0.14% |
714,000 |
2007/8/9 |
708 |
709 |
708 |
708 |
-0.14% |
119,000 |
2007/8/8 |
708 |
709 |
708 |
709 |
+0.14% |
233,000 |
2007/8/7 |
708 |
710 |
708 |
708 |
+0.00% |
332,000 |
2007/8/6 |
708 |
709 |
707 |
708 |
+0.00% |
433,000 |
2007/8/3 |
707 |
709 |
707 |
708 |
-0.14% |
97,000 |
2007/8/2 |
707 |
709 |
707 |
709 |
+0.14% |
235,000 |
2007/8/1 |
707 |
709 |
707 |
708 |
-0.14% |
43,000 |
2007/7/31 |
708 |
709 |
707 |
709 |
+0.14% |
228,000 |
2007/7/30 |
707 |
709 |
707 |
708 |
+0.14% |
377,000 |
2007/7/27 |
707 |
709 |
707 |
707 |
-0.28% |
449,000 |
2007/7/26 |
707 |
709 |
707 |
709 |
+0.28% |
498,000 |
2007/7/25 |
707 |
708 |
707 |
707 |
-0.14% |
353,000 |
2007/7/24 |
706 |
708 |
706 |
708 |
+37.21% |
2,974,000 |
2007/7/20 |
519 |
525 |
515 |
516 |
-0.58% |
92,000 |
2007/7/19 |
520 |
524 |
513 |
519 |
-0.19% |
212,000 |
2007/7/18 |
525 |
525 |
513 |
520 |
-0.57% |
53,000 |
2007/7/17 |
522 |
523 |
512 |
523 |
-0.76% |
58,000 |
2007/7/13 |
525 |
531 |
520 |
527 |
-0.57% |
106,000 |
2007/7/12 |
530 |
538 |
520 |
530 |
-3.46% |
130,000 |
2007/7/11 |
549 |
550 |
531 |
549 |
-0.54% |
33,000 |
2007/7/10 |
551 |
553 |
546 |
552 |
-1.60% |
24,000 |
2007/7/9 |
561 |
562 |
549 |
561 |
-0.18% |
44,000 |
2007/7/6 |
569 |
569 |
554 |
562 |
-1.40% |
23,000 |
2007/7/5 |
571 |
573 |
568 |
570 |
-0.35% |
39,000 |
2007/7/4 |
555 |
574 |
555 |
572 |
+1.42% |
50,000 |
2007/7/3 |
551 |
564 |
550 |
564 |
+2.55% |
76,000 |
2007/7/2 |
550 |
553 |
550 |
550 |
-1.26% |
27,000 |
2007/6/29 |
551 |
559 |
551 |
557 |
+1.09% |
61,000 |
2007/6/28 |
550 |
560 |
549 |
551 |
+0.73% |
82,000 |
2007/6/27 |
530 |
547 |
530 |
547 |
+1.30% |
31,000 |
2007/6/26 |
535 |
549 |
527 |
540 |
+0.00% |
90,000 |
2007/6/25 |
524 |
550 |
522 |
540 |
+4.05% |
193,000 |
2007/6/22 |
513 |
519 |
512 |
519 |
-0.38% |
22,000 |
2007/6/21 |
515 |
529 |
515 |
521 |
-0.95% |
31,000 |
2007/6/20 |
525 |
529 |
524 |
526 |
-0.57% |
25,000 |
2007/6/19 |
525 |
535 |
525 |
529 |
-1.12% |
56,000 |
|