日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
569 |
585 |
566 |
576 |
+1.23% |
178,000 |
2007/9/20 |
555 |
569 |
555 |
569 |
+0.71% |
51,000 |
2007/9/19 |
564 |
573 |
563 |
565 |
+1.99% |
74,000 |
2007/9/18 |
525 |
570 |
524 |
554 |
+3.17% |
121,000 |
2007/9/14 |
538 |
547 |
529 |
537 |
-0.19% |
177,000 |
2007/9/13 |
541 |
550 |
538 |
538 |
-2.89% |
69,000 |
2007/9/12 |
557 |
562 |
548 |
554 |
-0.18% |
101,000 |
2007/9/11 |
560 |
565 |
554 |
555 |
-1.60% |
106,000 |
2007/9/10 |
547 |
579 |
547 |
564 |
+0.18% |
160,000 |
2007/9/7 |
560 |
563 |
550 |
563 |
+1.26% |
111,000 |
2007/9/6 |
546 |
556 |
538 |
556 |
+2.02% |
138,000 |
2007/9/5 |
556 |
556 |
545 |
545 |
-0.18% |
86,000 |
2007/9/4 |
549 |
554 |
543 |
546 |
-2.33% |
124,000 |
2007/9/3 |
550 |
562 |
550 |
559 |
+0.36% |
77,000 |
2007/8/31 |
556 |
558 |
548 |
557 |
+0.00% |
107,000 |
2007/8/30 |
565 |
570 |
551 |
557 |
+0.00% |
126,000 |
2007/8/29 |
526 |
564 |
526 |
557 |
+5.09% |
337,000 |
2007/8/28 |
507 |
535 |
507 |
530 |
+1.15% |
81,000 |
2007/8/27 |
528 |
537 |
521 |
524 |
-0.76% |
110,000 |
2007/8/24 |
532 |
532 |
508 |
528 |
-0.56% |
106,000 |
2007/8/23 |
516 |
533 |
514 |
531 |
+4.94% |
115,000 |
2007/8/22 |
500 |
514 |
496 |
506 |
+2.02% |
75,000 |
2007/8/21 |
492 |
498 |
481 |
496 |
+1.64% |
109,000 |
2007/8/20 |
495 |
495 |
484 |
488 |
+7.25% |
144,000 |
2007/8/17 |
496 |
496 |
454 |
455 |
-9.00% |
318,000 |
2007/8/16 |
508 |
508 |
491 |
500 |
-2.53% |
160,000 |
2007/8/15 |
527 |
527 |
513 |
513 |
-3.39% |
97,000 |
2007/8/14 |
525 |
543 |
513 |
531 |
-0.75% |
346,000 |
2007/8/13 |
520 |
544 |
517 |
535 |
+1.33% |
171,000 |
2007/8/10 |
577 |
580 |
522 |
528 |
-7.53% |
299,000 |
2007/8/9 |
559 |
578 |
541 |
571 |
+4.58% |
471,000 |
2007/8/8 |
554 |
562 |
545 |
546 |
+0.18% |
104,000 |
2007/8/7 |
563 |
575 |
544 |
545 |
-2.68% |
77,000 |
2007/8/6 |
525 |
560 |
525 |
560 |
+2.75% |
141,000 |
2007/8/3 |
546 |
550 |
530 |
545 |
+3.02% |
131,000 |
2007/8/2 |
531 |
538 |
521 |
529 |
-0.19% |
123,000 |
2007/8/1 |
542 |
548 |
530 |
530 |
-4.68% |
68,000 |
2007/7/31 |
556 |
563 |
546 |
556 |
+0.00% |
147,000 |
2007/7/30 |
515 |
560 |
515 |
556 |
+8.59% |
163,000 |
2007/7/27 |
501 |
520 |
499 |
512 |
-3.58% |
97,000 |
2007/7/26 |
546 |
550 |
530 |
531 |
-2.75% |
74,000 |
2007/7/25 |
548 |
553 |
538 |
546 |
-1.62% |
119,000 |
2007/7/24 |
549 |
555 |
544 |
555 |
-0.72% |
56,000 |
2007/7/23 |
550 |
561 |
545 |
559 |
+0.18% |
135,000 |
2007/7/20 |
565 |
573 |
558 |
558 |
-2.45% |
126,000 |
2007/7/19 |
580 |
583 |
570 |
572 |
-0.52% |
103,000 |
2007/7/18 |
579 |
580 |
567 |
575 |
-1.03% |
135,000 |
2007/7/17 |
586 |
590 |
578 |
581 |
-0.85% |
108,000 |
2007/7/13 |
587 |
600 |
585 |
586 |
+0.00% |
97,000 |
2007/7/12 |
601 |
603 |
580 |
586 |
-2.33% |
148,000 |
2007/7/11 |
595 |
605 |
591 |
600 |
+0.84% |
215,000 |
2007/7/10 |
593 |
600 |
585 |
595 |
+0.51% |
219,000 |
2007/7/9 |
581 |
598 |
581 |
592 |
+3.14% |
224,000 |
2007/7/6 |
555 |
574 |
547 |
574 |
+1.59% |
239,000 |
2007/7/5 |
575 |
584 |
561 |
565 |
-2.75% |
230,000 |
2007/7/4 |
586 |
587 |
575 |
581 |
-0.51% |
152,000 |
2007/7/3 |
593 |
593 |
580 |
584 |
-1.52% |
172,000 |
2007/7/2 |
590 |
593 |
587 |
593 |
+1.19% |
165,000 |
2007/6/29 |
579 |
593 |
577 |
586 |
+0.69% |
175,000 |
2007/6/28 |
594 |
603 |
577 |
582 |
-1.52% |
284,000 |
2007/6/27 |
578 |
596 |
576 |
591 |
+2.07% |
331,000 |
2007/6/26 |
581 |
585 |
571 |
579 |
+0.17% |
130,000 |
2007/6/25 |
576 |
590 |
576 |
578 |
-1.20% |
250,000 |
2007/6/22 |
587 |
590 |
577 |
585 |
-1.35% |
239,000 |
2007/6/21 |
566 |
597 |
566 |
593 |
+4.40% |
635,000 |
2007/6/20 |
571 |
573 |
563 |
568 |
+0.35% |
200,000 |
2007/6/19 |
574 |
574 |
552 |
566 |
-1.57% |
251,000 |
2007/6/18 |
573 |
577 |
566 |
575 |
+2.50% |
296,000 |
2007/6/15 |
550 |
563 |
540 |
561 |
+1.81% |
222,000 |
2007/6/14 |
552 |
553 |
541 |
551 |
+0.36% |
134,000 |
2007/6/13 |
561 |
562 |
541 |
549 |
-2.49% |
152,000 |
2007/6/12 |
537 |
573 |
526 |
563 |
+3.30% |
531,000 |
2007/6/11 |
575 |
575 |
542 |
545 |
-4.72% |
391,000 |
2007/6/8 |
565 |
581 |
555 |
572 |
-0.52% |
575,000 |
2007/6/7 |
522 |
575 |
515 |
575 |
+9.94% |
1,139,000 |
2007/6/6 |
503 |
533 |
501 |
523 |
+4.18% |
493,000 |
2007/6/5 |
501 |
506 |
499 |
502 |
+1.01% |
186,000 |
2007/6/4 |
500 |
501 |
490 |
497 |
-0.80% |
301,000 |
2007/6/1 |
510 |
510 |
495 |
501 |
+1.42% |
348,000 |
2007/5/31 |
490 |
494 |
484 |
494 |
+1.86% |
213,000 |
2007/5/30 |
495 |
497 |
481 |
485 |
-2.81% |
342,000 |
2007/5/29 |
484 |
502 |
481 |
499 |
+3.74% |
309,000 |
2007/5/28 |
492 |
492 |
475 |
481 |
-2.43% |
225,000 |
2007/5/25 |
499 |
499 |
487 |
493 |
-1.60% |
265,000 |
2007/5/24 |
502 |
508 |
495 |
501 |
-2.15% |
275,000 |
2007/5/23 |
518 |
521 |
506 |
512 |
+1.79% |
413,000 |
2007/5/22 |
488 |
506 |
478 |
503 |
+3.29% |
271,000 |
2007/5/21 |
479 |
497 |
467 |
487 |
+1.67% |
377,000 |
2007/5/18 |
498 |
501 |
470 |
479 |
-5.71% |
314,000 |
2007/5/17 |
501 |
518 |
497 |
508 |
+2.42% |
211,000 |
2007/5/16 |
511 |
518 |
489 |
496 |
-4.80% |
409,000 |
2007/5/15 |
478 |
529 |
478 |
521 |
-2.25% |
910,000 |
2007/5/14 |
562 |
565 |
531 |
533 |
-6.65% |
672,000 |
2007/5/11 |
556 |
574 |
546 |
571 |
-0.17% |
726,000 |
2007/5/10 |
601 |
601 |
564 |
572 |
-4.98% |
1,118,000 |
2007/5/9 |
602 |
604 |
582 |
602 |
+0.17% |
902,000 |
2007/5/8 |
618 |
625 |
592 |
601 |
-3.69% |
1,143,000 |
2007/5/7 |
605 |
626 |
605 |
624 |
+4.35% |
1,852,000 |
2007/5/2 |
563 |
601 |
562 |
598 |
+6.41% |
1,902,000 |
2007/5/1 |
569 |
571 |
561 |
562 |
+1.44% |
990,000 |
2007/4/27 |
545 |
558 |
545 |
554 |
+3.17% |
1,326,000 |
2007/4/26 |
503 |
543 |
501 |
537 |
+6.76% |
865,000 |
2007/4/25 |
512 |
512 |
500 |
503 |
-1.18% |
144,000 |
2007/4/24 |
502 |
510 |
499 |
509 |
-0.59% |
178,000 |
2007/4/23 |
516 |
520 |
508 |
512 |
+2.20% |
280,000 |
2007/4/20 |
499 |
505 |
491 |
501 |
+0.60% |
220,000 |
2007/4/19 |
501 |
511 |
487 |
498 |
-1.39% |
319,000 |
2007/4/18 |
510 |
520 |
500 |
505 |
-2.32% |
302,000 |
2007/4/17 |
514 |
525 |
510 |
517 |
+3.61% |
458,000 |
2007/4/16 |
510 |
510 |
458 |
499 |
-4.04% |
694,000 |
2007/4/13 |
540 |
540 |
517 |
520 |
-4.41% |
498,000 |
2007/4/12 |
544 |
555 |
526 |
544 |
+0.00% |
528,000 |
2007/4/11 |
556 |
558 |
541 |
544 |
-2.33% |
558,000 |
2007/4/10 |
565 |
573 |
554 |
557 |
-0.89% |
785,000 |
2007/4/9 |
536 |
564 |
536 |
562 |
+5.24% |
882,000 |
2007/4/6 |
539 |
539 |
529 |
534 |
-1.11% |
407,000 |
2007/4/5 |
527 |
545 |
523 |
540 |
+2.08% |
630,000 |
2007/4/4 |
535 |
538 |
526 |
529 |
-0.75% |
345,000 |
2007/4/3 |
523 |
533 |
519 |
533 |
+4.51% |
432,000 |
2007/4/2 |
543 |
543 |
492 |
510 |
-4.32% |
549,000 |
2007/3/30 |
544 |
548 |
526 |
533 |
-1.11% |
496,000 |
2007/3/29 |
510 |
539 |
505 |
539 |
+5.89% |
579,000 |
2007/3/28 |
503 |
513 |
503 |
509 |
+0.79% |
202,000 |
|