日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/12/3 |
619 |
619 |
619 |
619 |
+0.00% |
2,000 |
2008/12/1 |
618 |
619 |
618 |
619 |
+0.16% |
1,500 |
2008/11/28 |
619 |
619 |
617 |
618 |
-0.16% |
2,400 |
2008/11/27 |
619 |
619 |
619 |
619 |
+0.00% |
1,000 |
2008/11/26 |
619 |
619 |
619 |
619 |
+0.16% |
3,400 |
2008/11/25 |
618 |
618 |
618 |
618 |
+0.00% |
1,400 |
2008/11/21 |
616 |
619 |
616 |
618 |
+0.16% |
9,300 |
2008/11/19 |
615 |
618 |
615 |
617 |
-0.16% |
5,300 |
2008/11/18 |
618 |
618 |
618 |
618 |
+1.31% |
2,000 |
2008/11/17 |
607 |
610 |
607 |
610 |
+1.50% |
1,400 |
2008/11/14 |
600 |
601 |
600 |
601 |
-1.48% |
6,000 |
2008/11/13 |
605 |
610 |
604 |
610 |
+0.83% |
8,900 |
2008/11/12 |
608 |
610 |
605 |
605 |
-2.10% |
12,200 |
2008/11/11 |
615 |
618 |
615 |
618 |
+0.49% |
4,000 |
2008/11/10 |
615 |
615 |
615 |
615 |
+0.00% |
1,000 |
2008/11/5 |
609 |
615 |
609 |
615 |
+1.65% |
900 |
2008/10/29 |
605 |
605 |
600 |
605 |
+0.00% |
5,000 |
2008/10/27 |
605 |
605 |
575 |
605 |
+0.00% |
3,100 |
2008/10/24 |
605 |
605 |
605 |
605 |
+0.83% |
100 |
2008/10/23 |
577 |
600 |
577 |
600 |
+6.95% |
2,500 |
2008/10/21 |
561 |
561 |
561 |
561 |
-4.92% |
2,000 |
2008/10/17 |
600 |
600 |
590 |
590 |
-1.67% |
1,500 |
2008/10/8 |
585 |
600 |
585 |
600 |
-2.44% |
2,100 |
2008/10/2 |
615 |
615 |
615 |
615 |
+0.00% |
300 |
2008/10/1 |
615 |
615 |
615 |
615 |
-0.49% |
1,000 |
2008/9/29 |
617 |
618 |
617 |
618 |
+0.00% |
600 |
2008/9/24 |
618 |
618 |
618 |
618 |
+0.00% |
3,000 |
2008/9/22 |
618 |
618 |
618 |
618 |
+0.16% |
1,000 |
2008/9/19 |
616 |
617 |
616 |
617 |
+0.00% |
2,900 |
2008/9/18 |
615 |
617 |
615 |
617 |
+1.82% |
5,000 |
2008/9/17 |
606 |
606 |
606 |
606 |
+0.00% |
1,000 |
2008/9/16 |
612 |
612 |
606 |
606 |
-2.26% |
5,000 |
2008/9/12 |
620 |
620 |
620 |
620 |
+0.00% |
4,000 |
2008/9/11 |
618 |
621 |
618 |
620 |
-1.12% |
5,000 |
2008/9/10 |
627 |
627 |
627 |
627 |
+0.00% |
8,000 |
2008/9/9 |
627 |
627 |
627 |
627 |
+0.00% |
2,000 |
2008/9/8 |
627 |
627 |
627 |
627 |
-0.16% |
2,000 |
2008/9/4 |
628 |
628 |
628 |
628 |
+0.00% |
2,300 |
2008/9/3 |
628 |
628 |
628 |
628 |
+0.16% |
2,000 |
2008/9/2 |
627 |
627 |
627 |
627 |
-0.16% |
1,000 |
2008/9/1 |
628 |
628 |
627 |
628 |
+0.00% |
7,700 |
2008/8/29 |
627 |
628 |
627 |
628 |
+0.16% |
24,300 |
2008/8/28 |
627 |
628 |
627 |
627 |
+0.00% |
14,000 |
2008/8/27 |
627 |
627 |
627 |
627 |
+0.00% |
16,000 |
2008/8/26 |
627 |
627 |
627 |
627 |
+0.00% |
5,000 |
2008/8/25 |
627 |
627 |
627 |
627 |
-0.16% |
14,000 |
2008/8/22 |
627 |
628 |
627 |
628 |
+0.16% |
6,100 |
2008/8/21 |
628 |
628 |
627 |
627 |
+0.00% |
33,000 |
2008/8/20 |
628 |
628 |
627 |
627 |
+0.00% |
9,600 |
2008/8/19 |
627 |
628 |
627 |
627 |
+0.00% |
18,700 |
2008/8/18 |
627 |
627 |
627 |
627 |
-0.16% |
27,000 |
2008/8/15 |
627 |
628 |
627 |
628 |
+0.00% |
10,300 |
2008/8/14 |
628 |
628 |
627 |
628 |
+0.16% |
7,700 |
2008/8/13 |
627 |
628 |
627 |
627 |
+0.00% |
12,600 |
2008/8/12 |
627 |
627 |
627 |
627 |
+0.00% |
5,400 |
2008/8/11 |
626 |
627 |
626 |
627 |
+0.16% |
31,600 |
2008/8/8 |
626 |
627 |
626 |
626 |
+0.00% |
20,200 |
2008/8/7 |
627 |
627 |
626 |
626 |
-0.16% |
85,800 |
2008/8/6 |
627 |
627 |
626 |
627 |
+25.15% |
111,000 |
2008/7/30 |
501 |
501 |
501 |
501 |
+6.37% |
100 |
2008/7/23 |
471 |
471 |
471 |
471 |
+0.00% |
100 |
2008/7/22 |
471 |
471 |
471 |
471 |
+0.21% |
100 |
2008/7/18 |
540 |
540 |
470 |
470 |
-11.82% |
200 |
2008/6/30 |
533 |
533 |
533 |
533 |
+1.91% |
1,000 |
2008/6/27 |
523 |
523 |
523 |
523 |
+1.95% |
900 |
2008/6/26 |
513 |
513 |
513 |
513 |
+3.85% |
1,000 |
2008/6/19 |
494 |
494 |
494 |
494 |
+8.57% |
2,500 |
2008/6/13 |
455 |
455 |
455 |
455 |
-4.21% |
1,000 |
2008/6/11 |
476 |
476 |
475 |
475 |
+5.32% |
2,100 |
2008/6/9 |
451 |
451 |
451 |
451 |
-7.20% |
2,000 |
2008/5/30 |
486 |
486 |
486 |
486 |
+11.72% |
100 |
2008/5/2 |
433 |
436 |
433 |
435 |
-10.86% |
1,200 |
2008/5/1 |
489 |
490 |
488 |
488 |
+1.88% |
5,600 |
2008/4/30 |
479 |
479 |
479 |
479 |
+2.35% |
800 |
2008/4/28 |
468 |
468 |
468 |
468 |
+1.96% |
100 |
2008/4/24 |
459 |
459 |
459 |
459 |
+4.56% |
1,000 |
2008/4/18 |
439 |
439 |
439 |
439 |
+5.78% |
200 |
2008/4/17 |
415 |
415 |
415 |
415 |
-1.19% |
1,000 |
2008/4/16 |
443 |
443 |
419 |
420 |
-19.23% |
5,400 |
2008/4/1 |
520 |
520 |
520 |
520 |
+11.83% |
100 |
2008/3/28 |
465 |
465 |
465 |
465 |
+2.88% |
500 |
2008/2/29 |
452 |
452 |
452 |
452 |
+4.87% |
100 |
2008/2/27 |
431 |
431 |
431 |
431 |
+3.86% |
1,000 |
2008/2/25 |
415 |
415 |
415 |
415 |
-11.70% |
100 |
2008/2/20 |
468 |
470 |
468 |
470 |
-4.67% |
1,500 |
2008/2/12 |
493 |
493 |
493 |
493 |
-1.00% |
100 |
2008/1/31 |
498 |
498 |
498 |
498 |
+12.16% |
100 |
2008/1/28 |
444 |
444 |
444 |
444 |
+2.07% |
100 |
2008/1/25 |
434 |
435 |
434 |
435 |
-1.81% |
1,500 |
2008/1/22 |
418 |
443 |
418 |
443 |
-12.10% |
1,200 |
2007/12/27 |
504 |
504 |
504 |
504 |
+4.56% |
100 |
2007/12/20 |
482 |
482 |
482 |
482 |
+5.47% |
400 |
2007/12/19 |
457 |
457 |
457 |
457 |
-9.33% |
100 |
2007/12/14 |
504 |
504 |
504 |
504 |
-7.35% |
1,000 |
2007/12/7 |
544 |
544 |
544 |
544 |
-9.93% |
1,000 |
2007/12/4 |
604 |
604 |
604 |
604 |
+1.85% |
2,100 |
2007/11/27 |
593 |
593 |
593 |
593 |
+1.89% |
1,000 |
2007/11/26 |
582 |
582 |
582 |
582 |
+1.93% |
100 |
2007/10/26 |
571 |
571 |
571 |
571 |
+1.96% |
2,900 |
2007/10/24 |
580 |
580 |
560 |
560 |
-4.27% |
3,200 |
2007/10/9 |
555 |
585 |
555 |
585 |
-4.88% |
1,200 |
2007/10/5 |
615 |
615 |
615 |
615 |
+6.03% |
100 |
2007/10/3 |
538 |
580 |
538 |
580 |
+4.50% |
1,000 |
2007/10/1 |
555 |
555 |
555 |
555 |
-10.05% |
100 |
2007/9/26 |
617 |
617 |
617 |
617 |
+1.98% |
1,000 |
2007/9/13 |
605 |
605 |
605 |
605 |
+0.00% |
1,000 |
2007/9/12 |
605 |
605 |
605 |
605 |
+0.00% |
1,000 |
2007/9/11 |
605 |
605 |
605 |
605 |
+0.00% |
1,000 |
2007/9/6 |
605 |
605 |
605 |
605 |
+0.00% |
1,000 |
2007/9/4 |
605 |
605 |
605 |
605 |
-0.82% |
1,000 |
2007/8/27 |
610 |
610 |
610 |
610 |
+1.67% |
1,000 |
2007/8/24 |
600 |
600 |
600 |
600 |
-0.83% |
1,000 |
2007/8/8 |
605 |
605 |
605 |
605 |
-0.66% |
1,000 |
2007/7/27 |
609 |
609 |
609 |
609 |
-0.16% |
1,000 |
2007/7/26 |
610 |
610 |
610 |
610 |
-0.81% |
1,000 |
2007/7/19 |
615 |
615 |
615 |
615 |
+0.82% |
1,000 |
2007/7/17 |
610 |
610 |
610 |
610 |
-0.81% |
1,000 |
2007/7/12 |
615 |
615 |
615 |
615 |
+0.00% |
1,000 |
2007/7/11 |
615 |
615 |
615 |
615 |
+0.00% |
1,000 |
2007/7/10 |
615 |
615 |
615 |
615 |
-0.65% |
1,000 |
2007/6/27 |
619 |
619 |
619 |
619 |
+1.98% |
3,000 |
2007/6/26 |
607 |
607 |
607 |
607 |
-0.16% |
1,000 |
2007/6/20 |
608 |
608 |
608 |
608 |
+5.74% |
1,000 |
|