日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/7/25 |
235 |
241 |
235 |
241 |
-1.63% |
18,000 |
2007/7/24 |
246 |
250 |
245 |
245 |
+0.41% |
91,000 |
2007/7/23 |
247 |
253 |
244 |
244 |
-4.31% |
73,000 |
2007/7/20 |
229 |
260 |
229 |
255 |
+10.87% |
350,000 |
2007/7/19 |
227 |
230 |
227 |
230 |
+0.44% |
12,000 |
2007/7/18 |
236 |
236 |
229 |
229 |
-2.97% |
7,000 |
2007/7/17 |
236 |
236 |
233 |
236 |
-0.42% |
12,000 |
2007/7/13 |
236 |
237 |
231 |
237 |
+0.85% |
19,000 |
2007/7/12 |
235 |
237 |
235 |
235 |
+1.29% |
10,000 |
2007/7/11 |
228 |
233 |
228 |
232 |
+0.87% |
20,000 |
2007/7/10 |
220 |
234 |
220 |
230 |
+2.22% |
93,000 |
2007/7/9 |
226 |
229 |
225 |
225 |
-0.88% |
18,000 |
2007/7/6 |
227 |
227 |
225 |
227 |
+0.44% |
19,000 |
2007/7/5 |
227 |
230 |
226 |
226 |
-2.16% |
11,000 |
2007/7/4 |
225 |
231 |
225 |
231 |
+3.12% |
37,000 |
2007/7/3 |
228 |
228 |
224 |
224 |
-0.88% |
20,000 |
2007/7/2 |
226 |
226 |
224 |
226 |
+1.35% |
16,000 |
2007/6/29 |
222 |
227 |
221 |
223 |
+0.90% |
23,000 |
2007/6/28 |
220 |
221 |
220 |
221 |
+0.45% |
22,000 |
2007/6/27 |
223 |
223 |
220 |
220 |
-2.22% |
3,000 |
2007/6/26 |
225 |
225 |
225 |
225 |
+0.00% |
1,000 |
2007/6/25 |
225 |
225 |
225 |
225 |
+0.00% |
5,000 |
2007/6/22 |
225 |
225 |
225 |
225 |
-1.32% |
5,000 |
2007/6/21 |
225 |
228 |
225 |
228 |
+0.88% |
10,000 |
2007/6/20 |
226 |
226 |
225 |
226 |
-0.88% |
8,000 |
2007/6/19 |
230 |
231 |
228 |
228 |
-1.30% |
10,000 |
2007/6/18 |
232 |
232 |
231 |
231 |
+0.43% |
6,000 |
2007/6/15 |
229 |
230 |
229 |
230 |
+1.77% |
4,000 |
2007/6/14 |
223 |
228 |
223 |
226 |
+0.00% |
5,000 |
2007/6/13 |
229 |
229 |
226 |
226 |
-1.74% |
3,000 |
2007/6/12 |
230 |
230 |
230 |
230 |
-0.43% |
1,000 |
2007/6/11 |
236 |
236 |
231 |
231 |
-0.86% |
13,000 |
2007/6/8 |
235 |
235 |
232 |
233 |
-0.85% |
8,000 |
2007/6/7 |
233 |
235 |
233 |
235 |
+0.00% |
2,000 |
2007/6/6 |
235 |
235 |
235 |
235 |
-2.08% |
17,000 |
2007/6/5 |
240 |
240 |
239 |
240 |
+0.00% |
17,000 |
2007/6/4 |
233 |
240 |
233 |
240 |
+3.00% |
48,000 |
2007/6/1 |
230 |
233 |
230 |
233 |
+0.00% |
9,000 |
2007/5/31 |
230 |
234 |
229 |
233 |
+1.75% |
7,000 |
2007/5/30 |
234 |
234 |
228 |
229 |
-2.14% |
18,000 |
2007/5/29 |
235 |
235 |
234 |
234 |
-1.27% |
20,000 |
2007/5/28 |
232 |
237 |
232 |
237 |
+1.28% |
37,000 |
2007/5/25 |
231 |
234 |
231 |
234 |
+0.00% |
31,000 |
2007/5/24 |
240 |
240 |
232 |
234 |
-2.90% |
35,000 |
2007/5/23 |
241 |
241 |
241 |
241 |
+1.26% |
1,000 |
2007/5/22 |
238 |
238 |
238 |
238 |
+0.42% |
2,000 |
2007/5/21 |
244 |
244 |
237 |
237 |
-2.87% |
9,000 |
2007/5/18 |
244 |
244 |
244 |
244 |
+0.00% |
5,000 |
2007/5/17 |
248 |
248 |
244 |
244 |
-1.21% |
4,000 |
2007/5/16 |
252 |
252 |
247 |
247 |
-1.59% |
15,000 |
2007/5/15 |
243 |
251 |
243 |
251 |
+0.80% |
2,000 |
2007/5/14 |
250 |
250 |
249 |
249 |
-0.40% |
2,000 |
2007/5/11 |
250 |
250 |
250 |
250 |
-0.79% |
3,000 |
2007/5/10 |
252 |
255 |
252 |
252 |
+0.80% |
12,000 |
2007/5/9 |
254 |
254 |
250 |
250 |
+0.00% |
10,000 |
2007/5/8 |
248 |
250 |
245 |
250 |
+2.46% |
15,000 |
2007/5/7 |
245 |
245 |
243 |
244 |
+0.41% |
26,000 |
2007/5/2 |
245 |
245 |
237 |
243 |
+0.41% |
71,000 |
2007/5/1 |
240 |
242 |
240 |
242 |
+0.83% |
19,000 |
2007/4/27 |
232 |
240 |
232 |
240 |
-0.41% |
5,000 |
2007/4/26 |
239 |
241 |
236 |
241 |
+4.33% |
7,000 |
2007/4/25 |
226 |
231 |
226 |
231 |
+2.21% |
4,000 |
2007/4/24 |
226 |
227 |
226 |
226 |
-3.00% |
8,000 |
2007/4/23 |
225 |
233 |
225 |
233 |
+1.30% |
7,000 |
2007/4/20 |
230 |
230 |
230 |
230 |
-1.71% |
4,000 |
2007/4/19 |
234 |
234 |
234 |
234 |
-0.43% |
1,000 |
2007/4/18 |
235 |
235 |
235 |
235 |
-0.84% |
4,000 |
2007/4/17 |
243 |
246 |
237 |
237 |
-2.87% |
13,000 |
2007/4/16 |
239 |
244 |
239 |
244 |
-3.94% |
19,000 |
2007/4/13 |
250 |
254 |
249 |
254 |
-0.39% |
3,000 |
2007/4/11 |
249 |
255 |
249 |
255 |
+0.39% |
3,000 |
2007/4/6 |
244 |
254 |
244 |
254 |
+4.10% |
2,000 |
2007/4/2 |
255 |
255 |
244 |
244 |
-6.15% |
13,000 |
2007/3/29 |
260 |
260 |
260 |
260 |
-0.38% |
1,000 |
2007/3/28 |
266 |
266 |
261 |
261 |
-2.97% |
4,000 |
2007/3/27 |
267 |
270 |
260 |
269 |
-3.93% |
38,000 |
2007/3/26 |
280 |
280 |
280 |
280 |
+0.00% |
3,000 |
2007/3/23 |
287 |
287 |
275 |
280 |
-1.75% |
42,000 |
2007/3/22 |
275 |
288 |
275 |
285 |
+5.56% |
11,000 |
2007/3/20 |
269 |
270 |
268 |
270 |
+1.12% |
15,000 |
2007/3/19 |
264 |
267 |
264 |
267 |
+3.09% |
13,000 |
2007/3/16 |
259 |
264 |
259 |
259 |
+0.00% |
5,000 |
2007/3/14 |
261 |
261 |
259 |
259 |
-1.52% |
14,000 |
2007/3/13 |
259 |
263 |
259 |
263 |
+1.94% |
7,000 |
2007/3/12 |
265 |
265 |
258 |
258 |
-2.64% |
6,000 |
2007/3/9 |
274 |
274 |
265 |
265 |
+3.52% |
5,000 |
2007/3/8 |
252 |
256 |
252 |
256 |
+1.59% |
3,000 |
2007/3/7 |
256 |
256 |
252 |
252 |
+2.44% |
3,000 |
2007/3/6 |
254 |
255 |
246 |
246 |
+0.00% |
9,000 |
2007/3/5 |
260 |
260 |
246 |
246 |
-7.52% |
8,000 |
2007/3/2 |
268 |
268 |
265 |
266 |
-0.37% |
11,000 |
2007/3/1 |
266 |
270 |
266 |
267 |
+0.38% |
7,000 |
2007/2/28 |
259 |
268 |
254 |
266 |
-3.97% |
35,000 |
2007/2/27 |
288 |
289 |
277 |
277 |
-2.12% |
29,000 |
2007/2/26 |
289 |
289 |
275 |
283 |
+3.28% |
39,000 |
2007/2/23 |
273 |
278 |
273 |
274 |
+0.74% |
9,000 |
2007/2/22 |
287 |
297 |
265 |
272 |
+0.00% |
111,000 |
2007/2/21 |
250 |
278 |
250 |
272 |
+11.48% |
124,000 |
2007/2/20 |
237 |
244 |
237 |
244 |
+3.83% |
15,000 |
2007/2/19 |
232 |
244 |
232 |
235 |
+2.62% |
17,000 |
2007/2/16 |
229 |
230 |
229 |
229 |
+0.00% |
4,000 |
2007/2/15 |
231 |
231 |
229 |
229 |
+0.00% |
7,000 |
2007/2/14 |
233 |
233 |
229 |
229 |
-1.29% |
2,000 |
2007/2/13 |
229 |
232 |
229 |
232 |
+2.20% |
2,000 |
2007/2/9 |
230 |
232 |
227 |
227 |
-3.40% |
13,000 |
2007/2/8 |
231 |
235 |
231 |
235 |
+1.73% |
3,000 |
2007/2/7 |
231 |
231 |
231 |
231 |
-0.43% |
2,000 |
2007/2/6 |
235 |
235 |
232 |
232 |
-1.69% |
4,000 |
2007/2/5 |
240 |
240 |
236 |
236 |
-3.28% |
2,000 |
2007/2/1 |
238 |
244 |
238 |
244 |
+0.41% |
5,000 |
2007/1/31 |
243 |
243 |
243 |
243 |
+1.25% |
9,000 |
2007/1/30 |
244 |
244 |
240 |
240 |
+0.00% |
3,000 |
2007/1/26 |
238 |
240 |
238 |
240 |
+0.00% |
3,000 |
2007/1/25 |
240 |
240 |
240 |
240 |
+0.00% |
1,000 |
2007/1/24 |
238 |
240 |
238 |
240 |
+0.42% |
5,000 |
2007/1/23 |
239 |
239 |
239 |
239 |
+0.00% |
2,000 |
2007/1/22 |
239 |
239 |
239 |
239 |
+1.70% |
3,000 |
2007/1/19 |
235 |
235 |
235 |
235 |
+3.07% |
2,000 |
2007/1/18 |
231 |
233 |
228 |
228 |
-0.44% |
10,000 |
2007/1/17 |
228 |
229 |
228 |
229 |
+0.44% |
5,000 |
2007/1/16 |
225 |
228 |
225 |
228 |
-1.72% |
2,000 |
2007/1/15 |
232 |
232 |
232 |
232 |
+2.20% |
2,000 |
2007/1/12 |
227 |
229 |
227 |
227 |
-2.16% |
10,000 |
|