日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/8/27 |
457 |
465 |
455 |
455 |
+0.66% |
69,000 |
2007/8/24 |
460 |
461 |
452 |
452 |
-1.53% |
47,000 |
2007/8/23 |
460 |
464 |
457 |
459 |
-1.08% |
28,000 |
2007/8/22 |
464 |
465 |
457 |
464 |
-2.11% |
49,000 |
2007/8/21 |
468 |
478 |
462 |
474 |
+1.28% |
53,000 |
2007/8/20 |
462 |
470 |
456 |
468 |
+2.41% |
99,000 |
2007/8/17 |
453 |
468 |
453 |
457 |
-0.22% |
166,000 |
2007/8/16 |
459 |
460 |
451 |
458 |
-0.43% |
122,000 |
2007/8/15 |
462 |
466 |
460 |
460 |
-1.29% |
26,000 |
2007/8/14 |
472 |
472 |
457 |
466 |
-0.64% |
40,000 |
2007/8/13 |
507 |
507 |
465 |
469 |
-8.40% |
79,000 |
2007/8/10 |
493 |
517 |
488 |
512 |
+3.85% |
148,000 |
2007/8/9 |
470 |
520 |
470 |
493 |
+4.89% |
168,000 |
2007/8/8 |
460 |
470 |
454 |
470 |
+4.21% |
58,000 |
2007/8/7 |
452 |
457 |
447 |
451 |
-1.10% |
41,000 |
2007/8/6 |
444 |
457 |
442 |
456 |
+2.70% |
26,000 |
2007/8/3 |
447 |
451 |
444 |
444 |
-0.67% |
44,000 |
2007/8/2 |
448 |
448 |
440 |
447 |
-1.11% |
52,000 |
2007/8/1 |
456 |
456 |
445 |
452 |
-1.09% |
15,000 |
2007/7/31 |
455 |
457 |
452 |
457 |
-0.65% |
17,000 |
2007/7/30 |
449 |
460 |
447 |
460 |
+0.22% |
39,000 |
2007/7/27 |
451 |
461 |
451 |
459 |
-1.29% |
29,000 |
2007/7/26 |
463 |
465 |
462 |
465 |
+0.65% |
15,000 |
2007/7/25 |
461 |
465 |
459 |
462 |
-0.86% |
49,000 |
2007/7/24 |
461 |
468 |
461 |
466 |
+0.87% |
10,000 |
2007/7/23 |
467 |
470 |
462 |
462 |
-2.12% |
23,000 |
2007/7/20 |
471 |
472 |
470 |
472 |
-0.42% |
22,000 |
2007/7/19 |
470 |
475 |
470 |
474 |
+1.72% |
14,000 |
2007/7/18 |
473 |
473 |
465 |
466 |
-1.48% |
29,000 |
2007/7/17 |
472 |
477 |
472 |
473 |
-0.84% |
15,000 |
2007/7/13 |
477 |
477 |
473 |
477 |
+1.06% |
26,000 |
2007/7/12 |
476 |
477 |
468 |
472 |
+1.07% |
21,000 |
2007/7/11 |
475 |
479 |
467 |
467 |
-1.89% |
57,000 |
2007/7/10 |
485 |
485 |
476 |
476 |
-0.83% |
13,000 |
2007/7/9 |
479 |
482 |
479 |
480 |
+0.63% |
29,000 |
2007/7/6 |
477 |
483 |
477 |
477 |
-0.62% |
25,000 |
2007/7/5 |
484 |
487 |
480 |
480 |
-0.62% |
15,000 |
2007/7/4 |
496 |
496 |
483 |
483 |
-1.63% |
12,000 |
2007/7/3 |
488 |
492 |
486 |
491 |
+0.61% |
9,000 |
2007/7/2 |
487 |
488 |
487 |
488 |
-0.61% |
7,000 |
2007/6/29 |
489 |
491 |
488 |
491 |
+1.45% |
12,000 |
2007/6/28 |
485 |
488 |
482 |
484 |
+0.83% |
14,000 |
2007/6/27 |
492 |
492 |
480 |
480 |
-1.64% |
29,000 |
2007/6/26 |
489 |
489 |
486 |
488 |
+0.83% |
15,000 |
2007/6/25 |
487 |
491 |
484 |
484 |
-1.63% |
45,000 |
2007/6/22 |
500 |
500 |
487 |
492 |
-1.60% |
24,000 |
2007/6/21 |
500 |
502 |
500 |
500 |
+0.40% |
13,000 |
2007/6/20 |
497 |
502 |
497 |
498 |
-0.40% |
19,000 |
2007/6/19 |
508 |
508 |
496 |
500 |
-1.77% |
24,000 |
2007/6/18 |
498 |
509 |
496 |
509 |
+3.25% |
64,000 |
2007/6/15 |
494 |
498 |
491 |
493 |
-0.20% |
19,000 |
2007/6/14 |
496 |
497 |
492 |
494 |
+1.65% |
25,000 |
2007/6/13 |
494 |
495 |
486 |
486 |
-1.42% |
33,000 |
2007/6/12 |
507 |
507 |
492 |
493 |
-2.57% |
31,000 |
2007/6/11 |
505 |
509 |
502 |
506 |
+0.60% |
28,000 |
2007/6/8 |
503 |
503 |
499 |
503 |
+0.00% |
51,000 |
2007/6/7 |
500 |
505 |
499 |
503 |
-0.98% |
19,000 |
2007/6/6 |
510 |
512 |
506 |
508 |
+0.00% |
20,000 |
2007/6/5 |
501 |
513 |
501 |
508 |
+0.40% |
39,000 |
2007/6/4 |
512 |
512 |
505 |
506 |
+0.80% |
53,000 |
2007/6/1 |
495 |
504 |
493 |
502 |
+1.41% |
41,000 |
2007/5/31 |
485 |
495 |
483 |
495 |
+4.21% |
60,000 |
2007/5/30 |
492 |
492 |
475 |
475 |
-2.46% |
46,000 |
2007/5/29 |
479 |
488 |
479 |
487 |
+1.04% |
34,000 |
2007/5/28 |
477 |
482 |
476 |
482 |
+0.21% |
27,000 |
2007/5/25 |
492 |
492 |
480 |
481 |
-2.43% |
46,000 |
2007/5/24 |
491 |
495 |
490 |
493 |
+0.00% |
30,000 |
2007/5/23 |
498 |
504 |
493 |
493 |
-0.60% |
45,000 |
2007/5/22 |
494 |
497 |
488 |
496 |
+1.43% |
98,000 |
2007/5/21 |
493 |
494 |
486 |
489 |
+1.24% |
68,000 |
2007/5/18 |
487 |
489 |
483 |
483 |
-1.23% |
26,000 |
2007/5/17 |
496 |
498 |
485 |
489 |
-0.41% |
123,000 |
2007/5/16 |
493 |
494 |
491 |
491 |
-1.41% |
13,000 |
2007/5/15 |
503 |
504 |
493 |
498 |
-2.73% |
35,000 |
2007/5/14 |
507 |
514 |
507 |
512 |
+0.79% |
25,000 |
2007/5/11 |
518 |
518 |
502 |
508 |
-1.93% |
51,000 |
2007/5/10 |
522 |
528 |
514 |
518 |
-0.96% |
73,000 |
2007/5/9 |
525 |
535 |
523 |
523 |
-1.51% |
20,000 |
2007/5/8 |
539 |
539 |
529 |
531 |
-0.75% |
41,000 |
2007/5/7 |
539 |
542 |
535 |
535 |
-0.19% |
64,000 |
2007/5/2 |
537 |
541 |
532 |
536 |
-0.19% |
41,000 |
2007/5/1 |
544 |
546 |
536 |
537 |
-0.37% |
48,000 |
2007/4/27 |
559 |
559 |
539 |
539 |
-2.53% |
100,000 |
2007/4/26 |
547 |
558 |
541 |
553 |
+2.79% |
41,000 |
2007/4/25 |
544 |
544 |
537 |
538 |
-1.65% |
37,000 |
2007/4/24 |
543 |
550 |
538 |
547 |
+0.74% |
18,000 |
2007/4/23 |
551 |
555 |
542 |
543 |
-1.09% |
33,000 |
2007/4/20 |
543 |
551 |
543 |
549 |
+0.92% |
46,000 |
2007/4/19 |
555 |
555 |
541 |
544 |
-1.98% |
42,000 |
2007/4/18 |
548 |
556 |
544 |
555 |
+1.28% |
52,000 |
2007/4/17 |
554 |
558 |
544 |
548 |
-1.79% |
71,000 |
2007/4/16 |
543 |
558 |
543 |
558 |
+2.57% |
69,000 |
2007/4/13 |
548 |
552 |
543 |
544 |
-0.55% |
23,000 |
2007/4/12 |
552 |
552 |
542 |
547 |
-0.73% |
45,000 |
2007/4/11 |
547 |
551 |
546 |
551 |
+0.92% |
48,000 |
2007/4/10 |
549 |
549 |
542 |
546 |
-0.73% |
32,000 |
2007/4/9 |
543 |
550 |
543 |
550 |
+1.85% |
30,000 |
2007/4/6 |
547 |
554 |
539 |
540 |
-0.92% |
50,000 |
2007/4/5 |
547 |
547 |
544 |
545 |
-1.09% |
21,000 |
2007/4/4 |
544 |
555 |
543 |
551 |
+1.10% |
51,000 |
2007/4/3 |
544 |
545 |
539 |
545 |
+1.87% |
52,000 |
2007/4/2 |
558 |
559 |
535 |
535 |
-4.29% |
60,000 |
2007/3/30 |
556 |
562 |
550 |
559 |
+0.72% |
72,000 |
2007/3/29 |
548 |
558 |
548 |
555 |
-0.18% |
68,000 |
2007/3/28 |
559 |
568 |
555 |
556 |
-2.11% |
176,000 |
2007/3/27 |
551 |
577 |
536 |
568 |
+2.34% |
221,000 |
2007/3/26 |
570 |
578 |
551 |
555 |
-1.07% |
72,000 |
2007/3/23 |
573 |
574 |
551 |
561 |
-1.92% |
116,000 |
2007/3/22 |
567 |
578 |
565 |
572 |
+3.44% |
89,000 |
2007/3/20 |
553 |
555 |
543 |
553 |
+1.65% |
44,000 |
2007/3/19 |
544 |
547 |
535 |
544 |
+0.55% |
25,000 |
2007/3/16 |
550 |
560 |
541 |
541 |
-0.73% |
65,000 |
2007/3/15 |
555 |
555 |
545 |
545 |
+1.87% |
49,000 |
2007/3/14 |
560 |
560 |
535 |
535 |
-6.47% |
114,000 |
2007/3/13 |
589 |
589 |
571 |
572 |
-2.22% |
49,000 |
2007/3/12 |
595 |
595 |
580 |
585 |
+1.56% |
87,000 |
2007/3/9 |
569 |
577 |
561 |
576 |
+3.78% |
101,000 |
2007/3/8 |
549 |
555 |
539 |
555 |
+2.97% |
60,000 |
2007/3/7 |
550 |
555 |
536 |
539 |
+1.32% |
145,000 |
2007/3/6 |
510 |
539 |
508 |
532 |
+2.31% |
128,000 |
2007/3/5 |
542 |
543 |
516 |
520 |
-7.47% |
83,000 |
2007/3/2 |
573 |
573 |
552 |
562 |
-2.77% |
82,000 |
2007/3/1 |
573 |
585 |
561 |
578 |
+1.76% |
107,000 |
|