日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/7/25 |
550 |
550 |
550 |
550 |
-1.43% |
2,000 |
2007/7/23 |
558 |
558 |
558 |
558 |
+0.90% |
2,000 |
2007/7/19 |
553 |
553 |
553 |
553 |
+0.00% |
1,000 |
2007/7/18 |
553 |
553 |
553 |
553 |
+0.00% |
1,000 |
2007/7/17 |
553 |
553 |
553 |
553 |
+2.41% |
2,000 |
2007/7/13 |
540 |
540 |
540 |
540 |
+0.75% |
1,000 |
2007/7/12 |
536 |
536 |
536 |
536 |
+2.88% |
1,000 |
2007/7/11 |
521 |
521 |
521 |
521 |
-0.76% |
3,000 |
2007/7/6 |
525 |
525 |
525 |
525 |
+0.19% |
3,000 |
2007/7/4 |
524 |
524 |
524 |
524 |
+0.77% |
1,000 |
2007/6/22 |
520 |
520 |
520 |
520 |
+0.39% |
1,000 |
2007/6/20 |
518 |
518 |
518 |
518 |
-1.52% |
1,000 |
2007/6/19 |
536 |
536 |
526 |
526 |
-3.66% |
4,000 |
2007/6/15 |
546 |
546 |
546 |
546 |
-1.80% |
1,000 |
2007/6/14 |
556 |
556 |
556 |
556 |
+5.70% |
1,000 |
2007/6/11 |
526 |
526 |
526 |
526 |
+3.75% |
1,000 |
2007/6/4 |
507 |
507 |
507 |
507 |
+1.60% |
1,000 |
2007/5/31 |
499 |
499 |
499 |
499 |
-18.20% |
2,000 |
2007/5/29 |
502 |
610 |
502 |
610 |
+19.14% |
3,000 |
2007/5/23 |
513 |
520 |
510 |
512 |
+0.39% |
6,000 |
2007/5/21 |
500 |
510 |
500 |
510 |
+0.00% |
2,000 |
2007/5/17 |
510 |
510 |
510 |
510 |
+2.00% |
1,000 |
2007/5/14 |
500 |
500 |
500 |
500 |
+1.01% |
1,000 |
2007/5/11 |
491 |
495 |
491 |
495 |
+0.41% |
4,000 |
2007/5/10 |
493 |
493 |
493 |
493 |
-1.99% |
1,000 |
2007/5/8 |
503 |
503 |
503 |
503 |
+1.00% |
1,000 |
2007/5/2 |
498 |
498 |
498 |
498 |
+0.00% |
1,000 |
2007/5/1 |
498 |
498 |
498 |
498 |
+0.00% |
1,000 |
2007/4/27 |
508 |
518 |
498 |
498 |
+2.47% |
6,000 |
2007/4/18 |
486 |
486 |
486 |
486 |
+0.83% |
1,000 |
2007/4/10 |
452 |
482 |
452 |
482 |
-8.19% |
3,000 |
2007/3/8 |
525 |
525 |
496 |
525 |
+4.37% |
3,000 |
2007/3/7 |
500 |
503 |
490 |
503 |
-4.19% |
3,000 |
2007/3/5 |
524 |
525 |
524 |
525 |
+0.19% |
9,000 |
2007/3/2 |
523 |
524 |
523 |
524 |
+0.19% |
9,000 |
2007/2/28 |
523 |
524 |
523 |
523 |
+0.00% |
3,000 |
2007/2/27 |
523 |
523 |
523 |
523 |
-0.38% |
6,000 |
2007/2/26 |
524 |
525 |
524 |
525 |
+0.19% |
3,000 |
2007/2/23 |
523 |
524 |
523 |
524 |
+0.19% |
6,000 |
2007/2/22 |
523 |
523 |
523 |
523 |
-0.19% |
9,000 |
2007/2/21 |
523 |
524 |
523 |
524 |
+0.19% |
6,000 |
2007/2/20 |
523 |
523 |
523 |
523 |
+0.00% |
20,000 |
2007/2/19 |
523 |
523 |
523 |
523 |
+0.00% |
10,000 |
2007/2/16 |
523 |
523 |
523 |
523 |
+0.00% |
9,000 |
2007/2/15 |
524 |
524 |
523 |
523 |
-0.19% |
8,000 |
2007/2/14 |
524 |
525 |
524 |
524 |
+0.19% |
21,000 |
2007/2/13 |
523 |
526 |
523 |
523 |
+0.00% |
17,000 |
2007/2/9 |
524 |
524 |
523 |
523 |
-0.19% |
23,000 |
2007/2/8 |
523 |
524 |
523 |
524 |
+0.00% |
21,000 |
2007/2/7 |
523 |
524 |
523 |
524 |
+0.19% |
12,000 |
2007/2/6 |
523 |
524 |
523 |
523 |
+0.00% |
28,000 |
2007/2/5 |
523 |
523 |
523 |
523 |
+0.00% |
5,000 |
2007/2/2 |
524 |
524 |
523 |
523 |
+0.00% |
24,000 |
2007/2/1 |
524 |
524 |
523 |
523 |
-0.19% |
27,000 |
2007/1/31 |
529 |
550 |
523 |
524 |
+4.38% |
84,000 |
2007/1/30 |
440 |
502 |
440 |
502 |
+19.52% |
12,000 |
2007/1/29 |
450 |
450 |
420 |
420 |
-6.67% |
6,000 |
2007/1/26 |
450 |
450 |
450 |
450 |
-2.17% |
5,000 |
2007/1/24 |
450 |
460 |
450 |
460 |
+6.98% |
10,000 |
2007/1/23 |
430 |
430 |
430 |
430 |
+2.14% |
1,000 |
2007/1/15 |
421 |
421 |
421 |
421 |
+0.00% |
1,000 |
2007/1/9 |
421 |
421 |
421 |
421 |
+0.00% |
1,000 |
2007/1/5 |
421 |
421 |
421 |
421 |
+0.24% |
1,000 |
2006/12/28 |
418 |
420 |
418 |
420 |
+0.96% |
2,000 |
2006/12/26 |
416 |
416 |
416 |
416 |
+0.00% |
1,000 |
2006/12/25 |
416 |
416 |
416 |
416 |
+2.72% |
1,000 |
2006/12/21 |
405 |
405 |
405 |
405 |
-8.99% |
1,000 |
2006/12/19 |
430 |
445 |
430 |
445 |
+3.49% |
4,000 |
2006/12/15 |
430 |
430 |
430 |
430 |
+0.00% |
4,000 |
2006/12/11 |
444 |
444 |
430 |
430 |
-3.37% |
10,000 |
2006/12/8 |
430 |
445 |
430 |
445 |
+3.49% |
5,000 |
2006/12/6 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2006/12/5 |
430 |
430 |
430 |
430 |
+2.14% |
4,000 |
2006/12/1 |
421 |
421 |
421 |
421 |
+0.24% |
1,000 |
2006/11/30 |
420 |
420 |
420 |
420 |
+3.70% |
6,000 |
2006/11/28 |
405 |
405 |
405 |
405 |
+0.25% |
1,000 |
2006/11/27 |
404 |
404 |
404 |
404 |
+0.00% |
5,000 |
2006/11/24 |
400 |
404 |
400 |
404 |
+4.94% |
3,000 |
2006/11/17 |
395 |
395 |
385 |
385 |
-2.53% |
2,000 |
2006/11/8 |
395 |
395 |
395 |
395 |
-1.25% |
1,000 |
2006/11/7 |
400 |
400 |
400 |
400 |
+0.00% |
4,000 |
2006/11/2 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2006/10/31 |
400 |
400 |
400 |
400 |
-4.76% |
1,000 |
2006/10/27 |
410 |
420 |
410 |
420 |
+5.00% |
3,000 |
2006/10/26 |
400 |
400 |
400 |
400 |
+0.00% |
6,000 |
2006/10/25 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2006/10/24 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2006/10/20 |
400 |
400 |
400 |
400 |
-4.53% |
1,000 |
2006/10/19 |
419 |
419 |
419 |
419 |
+3.46% |
1,000 |
2006/10/18 |
405 |
405 |
405 |
405 |
+1.25% |
1,000 |
2006/10/16 |
400 |
400 |
400 |
400 |
+0.00% |
4,000 |
2006/10/12 |
400 |
400 |
400 |
400 |
+0.00% |
6,000 |
2006/10/11 |
400 |
400 |
400 |
400 |
+0.00% |
6,000 |
2006/10/6 |
400 |
400 |
400 |
400 |
+0.00% |
5,000 |
2006/10/5 |
400 |
400 |
400 |
400 |
-0.25% |
1,000 |
2006/10/3 |
401 |
401 |
401 |
401 |
-0.25% |
1,000 |
2006/10/2 |
402 |
402 |
402 |
402 |
-5.41% |
1,000 |
2006/9/28 |
425 |
425 |
425 |
425 |
+0.00% |
1,000 |
2006/9/26 |
425 |
425 |
425 |
425 |
+3.66% |
2,000 |
2006/9/22 |
410 |
410 |
410 |
410 |
+1.74% |
1,000 |
2006/9/21 |
403 |
403 |
403 |
403 |
+0.50% |
1,000 |
2006/9/20 |
401 |
401 |
401 |
401 |
+0.25% |
1,000 |
2006/9/12 |
400 |
400 |
400 |
400 |
+0.00% |
4,000 |
2006/9/7 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2006/9/5 |
400 |
400 |
400 |
400 |
-0.25% |
1,000 |
2006/9/4 |
420 |
420 |
401 |
401 |
+0.00% |
3,000 |
2006/9/1 |
401 |
401 |
401 |
401 |
-4.07% |
2,000 |
2006/8/31 |
418 |
418 |
418 |
418 |
-0.24% |
1,000 |
2006/8/30 |
419 |
419 |
419 |
419 |
+6.08% |
2,000 |
2006/8/29 |
395 |
395 |
395 |
395 |
+0.00% |
2,000 |
2006/8/28 |
395 |
395 |
395 |
395 |
+0.00% |
1,000 |
2006/8/25 |
395 |
395 |
395 |
395 |
-1.25% |
1,000 |
2006/8/24 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2006/8/23 |
400 |
400 |
400 |
400 |
+0.00% |
6,000 |
2006/8/22 |
400 |
400 |
400 |
400 |
-3.38% |
4,000 |
2006/8/21 |
420 |
420 |
414 |
414 |
+0.00% |
3,000 |
2006/8/18 |
414 |
414 |
414 |
414 |
+3.50% |
1,000 |
2006/8/11 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2006/8/7 |
400 |
400 |
400 |
400 |
+2.56% |
11,000 |
2006/8/3 |
390 |
390 |
390 |
390 |
-2.50% |
1,000 |
2006/8/2 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2006/8/1 |
400 |
400 |
400 |
400 |
+0.00% |
2,000 |
2006/7/28 |
407 |
407 |
400 |
400 |
-1.72% |
3,000 |
|