日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/5/16 |
720 |
725 |
720 |
725 |
+0.69% |
2,000 |
2007/5/10 |
720 |
720 |
720 |
720 |
+0.00% |
1,000 |
2007/5/7 |
720 |
720 |
720 |
720 |
+0.00% |
1,000 |
2007/5/1 |
720 |
720 |
720 |
720 |
-0.14% |
1,000 |
2007/4/26 |
721 |
721 |
721 |
721 |
+0.00% |
1,000 |
2007/4/24 |
721 |
721 |
721 |
721 |
+0.14% |
1,000 |
2007/4/23 |
720 |
720 |
720 |
720 |
-0.14% |
1,000 |
2007/4/3 |
721 |
721 |
721 |
721 |
+0.00% |
1,000 |
2007/3/22 |
720 |
721 |
720 |
721 |
-0.28% |
3,000 |
2007/3/15 |
723 |
723 |
723 |
723 |
-1.36% |
1,000 |
2007/3/8 |
733 |
733 |
733 |
733 |
+1.66% |
2,000 |
2007/2/26 |
721 |
721 |
721 |
721 |
+1.55% |
2,000 |
2007/2/21 |
710 |
710 |
710 |
710 |
-1.39% |
1,000 |
2007/2/16 |
720 |
720 |
720 |
720 |
-1.10% |
1,000 |
2007/2/13 |
728 |
728 |
728 |
728 |
-0.41% |
2,000 |
2007/2/7 |
731 |
731 |
731 |
731 |
-0.14% |
1,000 |
2007/2/5 |
725 |
732 |
725 |
732 |
+0.14% |
3,000 |
2007/2/2 |
722 |
731 |
722 |
731 |
-0.27% |
9,000 |
2007/1/30 |
733 |
733 |
733 |
733 |
+0.00% |
2,000 |
2007/1/29 |
732 |
733 |
732 |
733 |
+0.00% |
10,000 |
2007/1/26 |
732 |
733 |
732 |
733 |
+0.00% |
26,000 |
2007/1/25 |
732 |
733 |
732 |
733 |
+0.14% |
19,000 |
2007/1/24 |
732 |
733 |
732 |
732 |
+0.00% |
14,000 |
2007/1/23 |
732 |
732 |
732 |
732 |
+0.00% |
15,000 |
2007/1/22 |
732 |
732 |
732 |
732 |
+0.00% |
12,000 |
2007/1/19 |
732 |
732 |
732 |
732 |
+0.00% |
2,000 |
2007/1/18 |
732 |
732 |
732 |
732 |
+0.00% |
8,000 |
2007/1/17 |
732 |
732 |
732 |
732 |
+0.00% |
13,000 |
2007/1/16 |
732 |
732 |
732 |
732 |
+0.00% |
3,000 |
2007/1/15 |
732 |
732 |
732 |
732 |
+0.00% |
6,000 |
2007/1/12 |
732 |
732 |
732 |
732 |
+0.00% |
15,000 |
2007/1/11 |
731 |
732 |
731 |
732 |
+0.14% |
27,000 |
2007/1/10 |
731 |
732 |
731 |
731 |
-0.14% |
33,000 |
2007/1/9 |
730 |
732 |
730 |
732 |
+0.27% |
60,000 |
2007/1/5 |
730 |
730 |
730 |
730 |
+0.00% |
49,000 |
2007/1/4 |
730 |
731 |
730 |
730 |
-0.14% |
71,000 |
2006/12/29 |
733 |
733 |
730 |
731 |
+11.94% |
181,000 |
2006/12/28 |
653 |
653 |
653 |
653 |
+38.05% |
1,000 |
2006/12/26 |
473 |
473 |
473 |
473 |
+20.36% |
4,000 |
2006/12/25 |
393 |
393 |
393 |
393 |
-0.25% |
2,000 |
2006/12/22 |
394 |
394 |
394 |
394 |
-0.25% |
5,000 |
2006/12/19 |
395 |
395 |
395 |
395 |
+0.00% |
2,000 |
2006/12/18 |
400 |
400 |
395 |
395 |
+0.00% |
4,000 |
2006/12/15 |
400 |
400 |
395 |
395 |
-2.47% |
7,000 |
2006/12/14 |
405 |
405 |
405 |
405 |
+0.00% |
1,000 |
2006/12/13 |
405 |
405 |
405 |
405 |
+0.00% |
3,000 |
2006/12/12 |
405 |
405 |
405 |
405 |
-4.71% |
2,000 |
2006/12/11 |
420 |
425 |
420 |
425 |
+0.00% |
6,000 |
2006/12/8 |
420 |
425 |
418 |
425 |
+3.66% |
10,000 |
2006/12/7 |
410 |
410 |
410 |
410 |
+0.00% |
1,000 |
2006/12/5 |
410 |
410 |
410 |
410 |
+1.23% |
2,000 |
2006/12/1 |
405 |
405 |
405 |
405 |
+0.25% |
2,000 |
2006/11/27 |
404 |
409 |
404 |
404 |
+1.25% |
4,000 |
2006/11/24 |
399 |
399 |
399 |
399 |
+1.27% |
1,000 |
2006/11/22 |
394 |
394 |
394 |
394 |
-0.25% |
2,000 |
2006/11/21 |
392 |
395 |
390 |
395 |
-2.71% |
6,000 |
2006/11/20 |
411 |
411 |
406 |
406 |
+0.00% |
2,000 |
2006/11/15 |
406 |
406 |
406 |
406 |
+1.25% |
1,000 |
2006/11/13 |
405 |
405 |
401 |
401 |
-1.23% |
3,000 |
2006/11/9 |
406 |
406 |
406 |
406 |
+0.00% |
2,000 |
2006/11/8 |
406 |
406 |
406 |
406 |
-0.73% |
2,000 |
2006/11/6 |
414 |
415 |
409 |
409 |
-1.68% |
13,000 |
2006/10/31 |
416 |
416 |
416 |
416 |
-2.35% |
6,000 |
2006/10/27 |
426 |
426 |
426 |
426 |
+2.65% |
2,000 |
2006/10/23 |
415 |
415 |
415 |
415 |
-1.19% |
2,000 |
2006/10/19 |
424 |
425 |
420 |
420 |
+0.00% |
3,000 |
2006/10/18 |
420 |
420 |
420 |
420 |
+0.00% |
7,000 |
2006/10/17 |
420 |
420 |
420 |
420 |
+0.00% |
1,000 |
2006/10/16 |
420 |
420 |
415 |
420 |
+0.00% |
4,000 |
2006/10/12 |
420 |
420 |
420 |
420 |
-0.71% |
1,000 |
2006/10/11 |
425 |
425 |
423 |
423 |
-0.70% |
3,000 |
2006/10/10 |
426 |
426 |
426 |
426 |
-0.93% |
1,000 |
2006/10/6 |
430 |
430 |
430 |
430 |
-1.15% |
2,000 |
2006/10/5 |
435 |
435 |
435 |
435 |
+2.35% |
1,000 |
2006/10/3 |
430 |
430 |
425 |
425 |
-0.70% |
3,000 |
2006/10/2 |
428 |
428 |
428 |
428 |
+0.71% |
1,000 |
2006/9/29 |
430 |
430 |
425 |
425 |
-1.16% |
3,000 |
2006/9/26 |
430 |
430 |
430 |
430 |
+2.63% |
2,000 |
2006/9/25 |
419 |
419 |
419 |
419 |
-3.68% |
2,000 |
2006/9/21 |
435 |
435 |
435 |
435 |
+1.16% |
2,000 |
2006/9/20 |
430 |
430 |
430 |
430 |
-3.37% |
2,000 |
2006/9/19 |
444 |
445 |
444 |
445 |
+1.14% |
3,000 |
2006/9/15 |
440 |
440 |
440 |
440 |
+0.00% |
1,000 |
2006/9/13 |
440 |
440 |
440 |
440 |
+0.69% |
2,000 |
2006/9/12 |
439 |
439 |
437 |
437 |
-1.58% |
2,000 |
2006/9/8 |
444 |
444 |
444 |
444 |
-0.45% |
1,000 |
2006/9/7 |
446 |
446 |
446 |
446 |
+0.00% |
1,000 |
2006/9/6 |
446 |
446 |
446 |
446 |
+0.22% |
1,000 |
2006/9/5 |
445 |
445 |
445 |
445 |
+0.00% |
1,000 |
2006/9/4 |
443 |
445 |
443 |
445 |
-1.11% |
5,000 |
2006/8/31 |
450 |
450 |
450 |
450 |
-3.43% |
1,000 |
2006/8/30 |
466 |
466 |
466 |
466 |
+0.00% |
1,000 |
2006/8/25 |
466 |
466 |
466 |
466 |
+1.08% |
2,000 |
2006/8/24 |
461 |
461 |
461 |
461 |
+3.36% |
1,000 |
2006/8/23 |
450 |
456 |
446 |
446 |
-1.11% |
9,000 |
2006/8/22 |
451 |
451 |
451 |
451 |
+0.22% |
2,000 |
2006/8/21 |
450 |
450 |
450 |
450 |
+0.22% |
1,000 |
2006/8/18 |
445 |
449 |
445 |
449 |
-0.22% |
4,000 |
2006/8/16 |
448 |
450 |
448 |
450 |
+3.21% |
3,000 |
2006/8/14 |
436 |
436 |
436 |
436 |
-0.91% |
4,000 |
2006/8/10 |
440 |
440 |
440 |
440 |
+0.00% |
1,000 |
2006/8/9 |
442 |
442 |
440 |
440 |
-0.90% |
15,000 |
2006/8/8 |
444 |
444 |
444 |
444 |
-1.11% |
1,000 |
2006/8/7 |
449 |
449 |
449 |
449 |
+1.35% |
1,000 |
2006/8/2 |
443 |
443 |
443 |
443 |
+0.68% |
1,000 |
2006/8/1 |
440 |
440 |
440 |
440 |
-2.22% |
2,000 |
2006/7/31 |
445 |
450 |
442 |
450 |
+1.58% |
11,000 |
2006/7/28 |
446 |
446 |
443 |
443 |
+0.00% |
4,000 |
2006/7/27 |
448 |
448 |
443 |
443 |
+0.00% |
7,000 |
2006/7/26 |
444 |
444 |
443 |
443 |
-0.45% |
10,000 |
2006/7/20 |
445 |
445 |
445 |
445 |
+1.14% |
1,000 |
2006/7/19 |
445 |
445 |
440 |
440 |
+0.00% |
2,000 |
2006/7/18 |
466 |
466 |
425 |
440 |
-4.97% |
5,000 |
2006/7/14 |
464 |
464 |
463 |
463 |
-1.49% |
2,000 |
2006/7/13 |
471 |
471 |
470 |
470 |
-1.67% |
2,000 |
2006/7/12 |
483 |
483 |
471 |
478 |
-1.04% |
6,000 |
2006/7/11 |
489 |
489 |
478 |
483 |
-1.23% |
3,000 |
2006/7/10 |
489 |
489 |
489 |
489 |
-0.20% |
4,000 |
2006/7/7 |
483 |
491 |
483 |
490 |
+4.70% |
15,000 |
2006/7/6 |
463 |
474 |
463 |
468 |
+2.18% |
10,000 |
2006/7/5 |
465 |
467 |
458 |
458 |
+0.66% |
14,000 |
2006/7/4 |
465 |
467 |
455 |
455 |
-2.78% |
11,000 |
2006/7/3 |
462 |
468 |
450 |
468 |
+1.08% |
14,000 |
|