日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
240 |
254 |
240 |
243 |
-0.82% |
10,100 |
2007/9/20 |
240 |
245 |
240 |
245 |
+3.81% |
8,500 |
2007/9/19 |
236 |
245 |
234 |
236 |
+2.16% |
9,300 |
2007/9/18 |
232 |
232 |
228 |
231 |
-2.12% |
14,800 |
2007/9/14 |
234 |
236 |
229 |
236 |
+0.85% |
19,100 |
2007/9/13 |
235 |
237 |
234 |
234 |
-0.85% |
6,700 |
2007/9/12 |
241 |
243 |
236 |
236 |
-2.88% |
6,500 |
2007/9/11 |
239 |
243 |
231 |
243 |
+2.10% |
7,200 |
2007/9/10 |
240 |
242 |
232 |
238 |
-1.65% |
11,800 |
2007/9/7 |
246 |
249 |
242 |
242 |
-4.35% |
4,600 |
2007/9/6 |
255 |
255 |
244 |
253 |
-3.44% |
10,500 |
2007/9/5 |
263 |
264 |
256 |
262 |
-2.96% |
11,200 |
2007/9/4 |
261 |
270 |
260 |
270 |
+3.85% |
7,900 |
2007/9/3 |
260 |
261 |
253 |
260 |
+4.00% |
10,100 |
2007/8/31 |
245 |
255 |
245 |
250 |
+0.81% |
7,300 |
2007/8/30 |
249 |
249 |
248 |
248 |
+1.22% |
3,600 |
2007/8/29 |
243 |
245 |
243 |
245 |
+0.00% |
5,000 |
2007/8/28 |
250 |
251 |
245 |
245 |
-5.77% |
6,800 |
2007/8/27 |
252 |
260 |
250 |
260 |
+3.59% |
13,500 |
2007/8/24 |
243 |
251 |
243 |
251 |
+3.29% |
15,400 |
2007/8/23 |
249 |
249 |
242 |
243 |
+0.41% |
900 |
2007/8/22 |
242 |
247 |
241 |
242 |
-2.02% |
4,700 |
2007/8/21 |
239 |
247 |
239 |
247 |
+3.35% |
400 |
2007/8/20 |
240 |
245 |
230 |
239 |
-0.42% |
2,100 |
2007/8/17 |
247 |
256 |
236 |
240 |
-4.76% |
4,200 |
2007/8/16 |
261 |
265 |
252 |
252 |
-5.97% |
15,600 |
2007/8/15 |
278 |
278 |
268 |
268 |
+0.00% |
700 |
2007/8/14 |
268 |
268 |
268 |
268 |
-0.74% |
100 |
2007/8/13 |
265 |
270 |
265 |
270 |
+1.50% |
1,900 |
2007/8/10 |
286 |
286 |
265 |
266 |
-6.67% |
9,600 |
2007/8/9 |
298 |
298 |
285 |
285 |
-5.00% |
8,100 |
2007/8/8 |
302 |
302 |
294 |
300 |
+0.00% |
3,500 |
2007/8/7 |
305 |
309 |
298 |
300 |
-1.32% |
4,400 |
2007/8/6 |
305 |
305 |
303 |
304 |
-1.94% |
800 |
2007/8/3 |
301 |
310 |
298 |
310 |
+3.33% |
8,000 |
2007/8/2 |
305 |
305 |
300 |
300 |
-1.96% |
4,800 |
2007/8/1 |
304 |
306 |
304 |
306 |
-0.65% |
300 |
2007/7/31 |
313 |
313 |
307 |
308 |
+0.00% |
5,800 |
2007/7/30 |
297 |
308 |
297 |
308 |
+1.99% |
3,100 |
2007/7/27 |
309 |
309 |
300 |
302 |
-3.21% |
7,500 |
2007/7/26 |
319 |
319 |
312 |
312 |
-1.89% |
4,000 |
2007/7/25 |
322 |
322 |
318 |
318 |
-1.24% |
5,000 |
2007/7/24 |
322 |
322 |
321 |
322 |
-0.62% |
7,400 |
2007/7/23 |
323 |
324 |
323 |
324 |
-0.61% |
200 |
2007/7/20 |
324 |
333 |
322 |
326 |
+0.62% |
32,500 |
2007/7/19 |
320 |
324 |
315 |
324 |
+1.25% |
37,100 |
2007/7/18 |
321 |
324 |
320 |
320 |
-1.84% |
1,900 |
2007/7/17 |
328 |
328 |
321 |
326 |
-0.61% |
5,300 |
2007/7/13 |
320 |
330 |
320 |
328 |
+1.23% |
4,600 |
2007/7/12 |
322 |
327 |
322 |
324 |
+0.93% |
2,100 |
2007/7/11 |
325 |
325 |
320 |
321 |
-1.23% |
2,600 |
2007/7/10 |
325 |
330 |
325 |
325 |
+0.00% |
4,600 |
2007/7/9 |
322 |
330 |
321 |
325 |
+1.25% |
12,900 |
2007/7/6 |
326 |
326 |
321 |
321 |
-0.93% |
3,700 |
2007/7/5 |
320 |
329 |
318 |
324 |
+0.93% |
12,200 |
2007/7/4 |
323 |
324 |
319 |
321 |
-2.13% |
2,300 |
2007/7/3 |
330 |
331 |
325 |
328 |
-0.61% |
9,600 |
2007/7/2 |
316 |
330 |
316 |
330 |
+4.76% |
18,600 |
2007/6/29 |
315 |
322 |
315 |
315 |
+0.00% |
3,600 |
2007/6/28 |
321 |
321 |
315 |
315 |
-1.56% |
4,400 |
2007/6/27 |
319 |
320 |
316 |
320 |
-0.62% |
1,900 |
2007/6/26 |
322 |
323 |
319 |
322 |
+0.00% |
4,900 |
2007/6/25 |
325 |
325 |
319 |
322 |
+1.26% |
4,000 |
2007/6/22 |
318 |
320 |
318 |
318 |
-0.62% |
2,200 |
2007/6/21 |
322 |
322 |
320 |
320 |
-1.54% |
1,000 |
2007/6/20 |
320 |
325 |
319 |
325 |
+1.56% |
5,300 |
2007/6/19 |
326 |
326 |
316 |
320 |
-0.31% |
800 |
2007/6/18 |
322 |
325 |
321 |
321 |
-0.31% |
3,800 |
2007/6/15 |
320 |
322 |
316 |
322 |
+1.26% |
2,400 |
2007/6/14 |
316 |
320 |
316 |
318 |
+0.00% |
1,500 |
2007/6/13 |
319 |
320 |
318 |
318 |
-0.62% |
700 |
2007/6/12 |
320 |
320 |
317 |
320 |
-1.23% |
900 |
2007/6/11 |
327 |
327 |
324 |
324 |
-0.92% |
500 |
2007/6/8 |
326 |
330 |
322 |
327 |
-2.39% |
1,500 |
2007/6/7 |
328 |
335 |
322 |
335 |
+0.90% |
8,200 |
2007/6/6 |
329 |
334 |
329 |
332 |
+1.22% |
4,400 |
2007/6/5 |
329 |
330 |
325 |
328 |
+0.00% |
5,100 |
2007/6/4 |
328 |
335 |
325 |
328 |
+3.14% |
13,600 |
2007/6/1 |
318 |
330 |
318 |
318 |
+0.00% |
9,700 |
2007/5/31 |
310 |
319 |
310 |
318 |
+0.95% |
3,600 |
2007/5/30 |
320 |
320 |
305 |
315 |
-0.32% |
4,700 |
2007/5/29 |
310 |
316 |
310 |
316 |
+1.28% |
6,400 |
2007/5/28 |
311 |
324 |
310 |
312 |
-0.64% |
3,500 |
2007/5/25 |
321 |
321 |
310 |
314 |
-2.18% |
10,700 |
2007/5/24 |
323 |
323 |
311 |
321 |
-0.62% |
3,600 |
2007/5/23 |
325 |
325 |
323 |
323 |
+0.00% |
2,800 |
2007/5/22 |
321 |
326 |
321 |
323 |
+0.31% |
10,900 |
2007/5/21 |
316 |
325 |
316 |
322 |
+1.26% |
17,700 |
2007/5/18 |
324 |
324 |
316 |
318 |
-2.45% |
9,900 |
2007/5/17 |
329 |
330 |
326 |
326 |
-1.21% |
24,400 |
2007/5/16 |
333 |
348 |
321 |
330 |
+5.43% |
43,500 |
2007/5/15 |
315 |
315 |
313 |
313 |
-2.19% |
200 |
2007/5/14 |
321 |
321 |
320 |
320 |
+0.00% |
1,000 |
2007/5/11 |
327 |
327 |
315 |
320 |
-2.74% |
1,700 |
2007/5/10 |
327 |
329 |
327 |
329 |
+1.86% |
400 |
2007/5/9 |
323 |
323 |
323 |
323 |
+0.00% |
100 |
2007/5/8 |
323 |
323 |
323 |
323 |
-2.12% |
900 |
2007/5/7 |
314 |
330 |
312 |
330 |
+5.77% |
2,400 |
2007/5/2 |
312 |
318 |
312 |
312 |
-2.50% |
1,200 |
2007/5/1 |
320 |
320 |
310 |
320 |
-1.23% |
1,800 |
2007/4/27 |
317 |
324 |
317 |
324 |
+2.53% |
2,400 |
2007/4/26 |
317 |
324 |
314 |
316 |
+0.64% |
4,600 |
2007/4/25 |
310 |
314 |
310 |
314 |
+1.29% |
1,700 |
2007/4/24 |
315 |
316 |
310 |
310 |
-1.59% |
1,600 |
2007/4/23 |
309 |
315 |
309 |
315 |
-2.78% |
1,400 |
2007/4/20 |
325 |
325 |
311 |
324 |
+1.25% |
1,000 |
2007/4/19 |
320 |
320 |
320 |
320 |
+1.91% |
100 |
2007/4/18 |
316 |
318 |
314 |
314 |
-0.32% |
400 |
2007/4/17 |
315 |
318 |
315 |
315 |
-4.55% |
2,000 |
2007/4/16 |
325 |
330 |
318 |
330 |
+1.85% |
4,300 |
2007/4/13 |
330 |
330 |
324 |
324 |
+0.62% |
3,700 |
2007/4/11 |
322 |
322 |
322 |
322 |
+0.62% |
200 |
2007/4/10 |
328 |
330 |
320 |
320 |
-2.14% |
1,900 |
2007/4/9 |
330 |
330 |
327 |
327 |
+0.00% |
1,200 |
2007/4/6 |
327 |
327 |
325 |
327 |
+1.24% |
500 |
2007/4/5 |
321 |
323 |
321 |
323 |
+0.31% |
300 |
2007/4/4 |
324 |
324 |
322 |
322 |
-0.92% |
700 |
2007/4/3 |
329 |
329 |
324 |
325 |
+0.31% |
500 |
2007/4/2 |
333 |
333 |
321 |
324 |
-2.70% |
1,600 |
2007/3/30 |
332 |
333 |
330 |
333 |
+2.78% |
800 |
2007/3/29 |
331 |
331 |
324 |
324 |
-2.11% |
2,300 |
2007/3/28 |
332 |
332 |
330 |
331 |
+0.30% |
2,100 |
2007/3/27 |
332 |
333 |
330 |
330 |
+0.00% |
2,300 |
|