日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
223,000 |
234,000 |
223,000 |
232,000 |
+0.87% |
676 |
2007/3/23 |
237,000 |
238,000 |
222,000 |
230,000 |
+12.20% |
1,365 |
2007/3/22 |
206,000 |
208,000 |
201,000 |
205,000 |
-2.38% |
1,017 |
2007/3/20 |
215,000 |
217,000 |
204,000 |
210,000 |
-3.23% |
664 |
2007/3/19 |
225,000 |
225,000 |
211,000 |
217,000 |
-4.82% |
308 |
2007/3/16 |
229,000 |
232,000 |
227,000 |
228,000 |
-3.80% |
159 |
2007/3/15 |
235,000 |
239,000 |
234,000 |
237,000 |
-0.84% |
129 |
2007/3/14 |
230,000 |
239,000 |
225,000 |
239,000 |
+0.42% |
188 |
2007/3/13 |
236,000 |
239,000 |
235,000 |
238,000 |
+0.00% |
144 |
2007/3/12 |
244,000 |
244,000 |
236,000 |
238,000 |
-0.83% |
143 |
2007/3/9 |
240,000 |
245,000 |
235,000 |
240,000 |
-2.44% |
318 |
2007/3/8 |
236,000 |
246,000 |
235,000 |
246,000 |
+0.41% |
217 |
2007/3/7 |
249,000 |
249,000 |
240,000 |
245,000 |
-2.00% |
310 |
2007/3/6 |
226,000 |
250,000 |
225,000 |
250,000 |
+9.65% |
359 |
2007/3/5 |
239,000 |
239,000 |
223,000 |
228,000 |
-3.80% |
100 |
2007/3/2 |
240,000 |
240,000 |
234,000 |
237,000 |
+0.42% |
195 |
2007/3/1 |
241,000 |
241,000 |
232,000 |
236,000 |
+3.06% |
467 |
2007/2/28 |
222,000 |
239,000 |
216,000 |
229,000 |
-8.40% |
905 |
2007/2/27 |
246,000 |
252,000 |
246,000 |
250,000 |
+0.00% |
906 |
2007/2/26 |
250,000 |
251,000 |
238,000 |
250,000 |
+3.31% |
920 |
2007/2/23 |
239,000 |
246,000 |
233,000 |
242,000 |
+4.31% |
923 |
2007/2/22 |
239,000 |
239,000 |
231,000 |
232,000 |
+0.87% |
426 |
2007/2/21 |
225,000 |
230,000 |
222,000 |
230,000 |
+4.07% |
384 |
2007/2/20 |
219,000 |
227,000 |
219,000 |
221,000 |
-0.90% |
280 |
2007/2/19 |
229,000 |
230,000 |
223,000 |
223,000 |
-4.29% |
360 |
2007/2/16 |
237,000 |
240,000 |
226,000 |
233,000 |
-2.10% |
756 |
2007/2/15 |
238,000 |
241,000 |
236,000 |
238,000 |
-0.42% |
514 |
2007/2/14 |
232,000 |
243,000 |
231,000 |
239,000 |
+3.91% |
878 |
2007/2/13 |
223,000 |
232,000 |
223,000 |
230,000 |
+5.02% |
966 |
2007/2/9 |
217,000 |
223,000 |
211,000 |
219,000 |
-0.90% |
457 |
2007/2/8 |
219,000 |
234,000 |
216,000 |
221,000 |
+0.91% |
931 |
2007/2/7 |
207,000 |
249,000 |
207,000 |
219,000 |
+3.79% |
5,839 |
2007/2/6 |
193,000 |
212,000 |
190,000 |
211,000 |
+11.64% |
3,584 |
2007/2/5 |
191,000 |
191,000 |
188,000 |
189,000 |
+0.00% |
225 |
2007/2/2 |
191,000 |
191,000 |
187,000 |
189,000 |
-1.05% |
496 |
2007/2/1 |
190,000 |
192,000 |
189,000 |
191,000 |
+0.53% |
239 |
2007/1/31 |
194,000 |
194,000 |
190,000 |
190,000 |
-0.52% |
378 |
2007/1/30 |
194,000 |
195,000 |
191,000 |
191,000 |
+1.06% |
569 |
2007/1/29 |
190,000 |
190,000 |
188,000 |
189,000 |
-0.53% |
255 |
2007/1/26 |
189,000 |
191,000 |
188,000 |
190,000 |
+0.00% |
269 |
2007/1/25 |
190,000 |
191,000 |
188,000 |
190,000 |
-1.04% |
649 |
2007/1/24 |
197,000 |
200,000 |
190,000 |
192,000 |
-1.03% |
1,873 |
2007/1/23 |
190,000 |
194,000 |
189,000 |
194,000 |
+2.65% |
578 |
2007/1/22 |
190,000 |
191,000 |
188,000 |
189,000 |
-0.53% |
632 |
2007/1/19 |
192,000 |
194,000 |
186,000 |
190,000 |
-1.04% |
1,350 |
2007/1/18 |
190,000 |
193,000 |
188,000 |
192,000 |
+2.13% |
1,768 |
2007/1/17 |
190,000 |
192,000 |
187,000 |
188,000 |
-1.05% |
604 |
2007/1/16 |
184,000 |
195,000 |
180,000 |
190,000 |
+3.26% |
882 |
2007/1/15 |
186,000 |
187,000 |
183,000 |
184,000 |
-1.60% |
411 |
2007/1/12 |
188,000 |
189,000 |
185,000 |
187,000 |
-0.53% |
237 |
2007/1/11 |
189,000 |
189,000 |
187,000 |
188,000 |
+0.00% |
178 |
2007/1/10 |
190,000 |
191,000 |
186,000 |
188,000 |
-1.57% |
396 |
2007/1/9 |
189,000 |
194,000 |
186,000 |
191,000 |
+0.00% |
717 |
2007/1/5 |
200,000 |
200,000 |
189,000 |
191,000 |
-4.50% |
875 |
2007/1/4 |
194,000 |
200,000 |
192,000 |
200,000 |
+5.26% |
725 |
2006/12/29 |
190,000 |
190,000 |
187,000 |
190,000 |
+0.53% |
358 |
2006/12/28 |
194,000 |
194,000 |
185,000 |
189,000 |
-4.06% |
711 |
2006/12/27 |
193,000 |
197,000 |
191,000 |
197,000 |
+3.68% |
802 |
2006/12/26 |
187,000 |
193,000 |
183,000 |
190,000 |
-0.52% |
1,150 |
2006/12/25 |
193,000 |
193,000 |
190,000 |
191,000 |
-3.05% |
632 |
2006/12/22 |
199,000 |
200,000 |
194,000 |
197,000 |
-1.01% |
625 |
2006/12/21 |
201,000 |
204,000 |
197,000 |
199,000 |
-2.93% |
1,175 |
2006/12/20 |
204,000 |
205,000 |
202,000 |
205,000 |
+0.49% |
659 |
2006/12/19 |
210,000 |
214,000 |
203,000 |
204,000 |
+0.00% |
825 |
2006/12/18 |
211,000 |
211,000 |
202,000 |
204,000 |
-3.77% |
1,100 |
2006/12/15 |
220,000 |
220,000 |
209,000 |
212,000 |
-2.75% |
1,240 |
2006/12/14 |
210,000 |
218,000 |
207,000 |
218,000 |
+6.86% |
1,385 |
2006/12/13 |
207,000 |
208,000 |
201,000 |
204,000 |
-1.92% |
287 |
2006/12/12 |
207,000 |
212,000 |
205,000 |
208,000 |
+0.97% |
951 |
2006/12/11 |
209,000 |
209,000 |
204,000 |
206,000 |
-0.48% |
265 |
2006/12/8 |
203,000 |
208,000 |
203,000 |
207,000 |
+1.97% |
314 |
2006/12/7 |
206,000 |
208,000 |
202,000 |
203,000 |
+0.00% |
473 |
2006/12/6 |
204,000 |
205,000 |
201,000 |
203,000 |
-0.98% |
256 |
2006/12/5 |
200,000 |
206,000 |
199,000 |
205,000 |
+3.54% |
439 |
2006/12/4 |
199,000 |
199,000 |
197,000 |
198,000 |
-0.50% |
298 |
2006/12/1 |
203,000 |
206,000 |
198,000 |
199,000 |
-1.49% |
295 |
2006/11/30 |
209,000 |
209,000 |
201,000 |
202,000 |
-1.46% |
276 |
2006/11/29 |
203,000 |
209,000 |
202,000 |
205,000 |
+1.49% |
332 |
2006/11/28 |
196,000 |
202,000 |
195,000 |
202,000 |
+2.54% |
262 |
2006/11/27 |
194,000 |
199,000 |
193,000 |
197,000 |
-1.50% |
262 |
2006/11/24 |
198,000 |
200,000 |
197,000 |
200,000 |
-2.44% |
229 |
2006/11/22 |
193,000 |
208,000 |
193,000 |
205,000 |
+5.13% |
349 |
2006/11/21 |
190,000 |
196,000 |
190,000 |
195,000 |
+2.63% |
341 |
2006/11/20 |
204,000 |
204,000 |
190,000 |
190,000 |
-8.21% |
560 |
2006/11/17 |
210,000 |
210,000 |
203,000 |
207,000 |
-0.96% |
272 |
2006/11/16 |
206,000 |
211,000 |
204,000 |
209,000 |
+1.46% |
393 |
2006/11/15 |
213,000 |
214,000 |
205,000 |
206,000 |
-2.83% |
256 |
2006/11/14 |
213,000 |
213,000 |
206,000 |
212,000 |
+0.47% |
388 |
2006/11/13 |
210,000 |
216,000 |
208,000 |
211,000 |
-3.21% |
267 |
2006/11/10 |
215,000 |
220,000 |
214,000 |
218,000 |
+0.93% |
229 |
2006/11/9 |
222,000 |
223,000 |
213,000 |
216,000 |
-2.70% |
332 |
2006/11/8 |
232,000 |
232,000 |
218,000 |
222,000 |
-4.72% |
482 |
2006/11/7 |
235,000 |
236,000 |
226,000 |
233,000 |
+4.95% |
954 |
2006/11/6 |
220,000 |
222,000 |
220,000 |
222,000 |
+0.45% |
157 |
2006/11/2 |
223,000 |
224,000 |
220,000 |
221,000 |
-1.78% |
299 |
2006/11/1 |
231,000 |
232,000 |
223,000 |
225,000 |
-3.85% |
425 |
2006/10/31 |
237,000 |
238,000 |
229,000 |
234,000 |
+0.43% |
428 |
2006/10/30 |
230,000 |
238,000 |
230,000 |
233,000 |
-0.85% |
255 |
2006/10/27 |
240,000 |
240,000 |
230,000 |
235,000 |
+6.33% |
1,393 |
2006/10/26 |
233,000 |
233,000 |
221,000 |
221,000 |
-7.53% |
885 |
2006/10/25 |
254,000 |
258,000 |
238,000 |
239,000 |
-1.24% |
1,363 |
2006/10/24 |
238,000 |
247,000 |
238,000 |
242,000 |
+2.11% |
582 |
2006/10/23 |
236,000 |
237,000 |
232,000 |
237,000 |
+0.00% |
258 |
2006/10/20 |
240,000 |
240,000 |
236,000 |
237,000 |
-0.84% |
406 |
2006/10/19 |
240,000 |
241,000 |
237,000 |
239,000 |
+2.58% |
613 |
2006/10/18 |
232,000 |
235,000 |
228,000 |
233,000 |
+0.43% |
414 |
2006/10/17 |
231,000 |
232,000 |
225,000 |
232,000 |
+0.87% |
511 |
2006/10/16 |
226,000 |
234,000 |
224,000 |
230,000 |
+3.60% |
514 |
2006/10/13 |
219,000 |
223,000 |
217,000 |
222,000 |
+5.21% |
656 |
2006/10/12 |
212,000 |
223,000 |
207,000 |
211,000 |
-5.80% |
775 |
2006/10/11 |
239,000 |
239,000 |
220,000 |
224,000 |
-4.68% |
508 |
2006/10/10 |
225,000 |
236,000 |
225,000 |
235,000 |
+2.62% |
449 |
2006/10/6 |
245,000 |
246,000 |
225,000 |
229,000 |
-6.53% |
900 |
2006/10/5 |
247,000 |
249,000 |
238,000 |
245,000 |
+0.00% |
1,437 |
2006/10/4 |
252,000 |
255,000 |
244,000 |
245,000 |
-3.54% |
629 |
2006/10/3 |
252,000 |
257,000 |
250,000 |
254,000 |
+1.60% |
695 |
2006/10/2 |
260,000 |
262,000 |
249,000 |
250,000 |
-2.34% |
1,361 |
2006/9/29 |
270,000 |
271,000 |
254,000 |
256,000 |
-4.48% |
1,059 |
2006/9/28 |
274,000 |
276,000 |
261,000 |
268,000 |
+5.51% |
2,126 |
2006/9/27 |
250,000 |
254,000 |
250,000 |
254,000 |
+2.01% |
264 |
2006/9/26 |
250,000 |
257,000 |
248,000 |
249,000 |
-1.58% |
225 |
2006/9/25 |
255,000 |
257,000 |
247,000 |
253,000 |
+2.43% |
221 |
2006/9/22 |
242,000 |
250,000 |
242,000 |
247,000 |
+0.82% |
218 |
|