日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
367 |
382 |
367 |
373 |
+1.63% |
85,000 |
2007/3/23 |
368 |
368 |
362 |
367 |
+1.10% |
81,000 |
2007/3/22 |
361 |
366 |
361 |
363 |
+0.55% |
82,000 |
2007/3/20 |
361 |
363 |
361 |
361 |
+0.56% |
59,000 |
2007/3/19 |
359 |
362 |
358 |
359 |
+0.56% |
59,000 |
2007/3/16 |
357 |
359 |
355 |
357 |
+0.00% |
55,000 |
2007/3/15 |
356 |
357 |
353 |
357 |
+1.42% |
93,000 |
2007/3/14 |
356 |
357 |
352 |
352 |
-1.12% |
147,000 |
2007/3/13 |
357 |
357 |
355 |
356 |
+0.00% |
82,000 |
2007/3/12 |
354 |
357 |
353 |
356 |
+1.14% |
117,000 |
2007/3/9 |
354 |
354 |
349 |
352 |
-1.68% |
290,000 |
2007/3/8 |
353 |
360 |
353 |
358 |
+0.00% |
55,000 |
2007/3/7 |
358 |
359 |
356 |
358 |
+0.00% |
79,000 |
2007/3/6 |
356 |
361 |
356 |
358 |
+0.00% |
60,000 |
2007/3/5 |
357 |
363 |
356 |
358 |
+0.28% |
120,000 |
2007/3/2 |
356 |
360 |
355 |
357 |
+0.00% |
56,000 |
2007/3/1 |
359 |
359 |
355 |
357 |
-0.56% |
67,000 |
2007/2/28 |
363 |
363 |
355 |
359 |
-2.18% |
101,000 |
2007/2/27 |
369 |
369 |
365 |
367 |
-0.27% |
70,000 |
2007/2/26 |
369 |
369 |
368 |
368 |
-0.27% |
49,000 |
2007/2/23 |
371 |
372 |
368 |
369 |
-0.27% |
141,000 |
2007/2/22 |
369 |
371 |
367 |
370 |
+0.82% |
71,000 |
2007/2/21 |
368 |
368 |
364 |
367 |
+0.82% |
45,000 |
2007/2/20 |
365 |
367 |
363 |
364 |
-0.27% |
72,000 |
2007/2/19 |
364 |
368 |
364 |
365 |
+0.27% |
20,000 |
2007/2/16 |
366 |
366 |
364 |
364 |
-0.82% |
35,000 |
2007/2/15 |
364 |
367 |
360 |
367 |
+1.38% |
56,000 |
2007/2/14 |
366 |
367 |
362 |
362 |
-0.55% |
69,000 |
2007/2/13 |
366 |
367 |
364 |
364 |
+0.55% |
85,000 |
2007/2/9 |
358 |
362 |
356 |
362 |
+0.84% |
79,000 |
2007/2/8 |
362 |
363 |
359 |
359 |
-0.83% |
66,000 |
2007/2/7 |
365 |
365 |
362 |
362 |
-1.09% |
36,000 |
2007/2/6 |
366 |
368 |
365 |
366 |
-0.54% |
35,000 |
2007/2/5 |
367 |
368 |
365 |
368 |
+0.55% |
54,000 |
2007/2/2 |
366 |
370 |
364 |
366 |
+0.27% |
39,000 |
2007/2/1 |
365 |
365 |
362 |
365 |
-0.27% |
96,000 |
2007/1/31 |
373 |
373 |
366 |
366 |
-1.08% |
41,000 |
2007/1/30 |
368 |
371 |
368 |
370 |
+0.82% |
69,000 |
2007/1/29 |
366 |
370 |
365 |
367 |
+0.27% |
52,000 |
2007/1/26 |
365 |
367 |
365 |
366 |
-0.54% |
41,000 |
2007/1/25 |
373 |
373 |
364 |
368 |
-0.81% |
115,000 |
2007/1/24 |
370 |
373 |
370 |
371 |
+0.54% |
77,000 |
2007/1/23 |
365 |
369 |
365 |
369 |
+1.10% |
89,000 |
2007/1/22 |
364 |
366 |
364 |
365 |
+0.55% |
26,000 |
2007/1/19 |
360 |
363 |
360 |
363 |
+0.83% |
24,000 |
2007/1/18 |
360 |
361 |
360 |
360 |
+0.00% |
19,000 |
2007/1/17 |
360 |
362 |
357 |
360 |
-1.37% |
23,000 |
2007/1/16 |
365 |
366 |
364 |
365 |
+0.00% |
32,000 |
2007/1/15 |
364 |
366 |
364 |
365 |
+1.39% |
27,000 |
2007/1/12 |
361 |
361 |
353 |
360 |
+0.00% |
51,000 |
2007/1/11 |
357 |
363 |
357 |
360 |
-0.28% |
69,000 |
2007/1/10 |
367 |
368 |
359 |
361 |
-1.10% |
132,000 |
2007/1/9 |
359 |
365 |
357 |
365 |
+2.24% |
74,000 |
2007/1/5 |
360 |
360 |
357 |
357 |
-0.28% |
32,000 |
2007/1/4 |
356 |
358 |
356 |
358 |
+1.13% |
19,000 |
2006/12/29 |
350 |
355 |
350 |
354 |
+0.00% |
22,000 |
2006/12/28 |
355 |
355 |
352 |
354 |
+0.00% |
28,000 |
2006/12/27 |
349 |
354 |
349 |
354 |
+1.72% |
25,000 |
2006/12/26 |
347 |
348 |
343 |
348 |
+0.29% |
31,000 |
2006/12/25 |
354 |
354 |
343 |
347 |
-0.57% |
37,000 |
2006/12/22 |
351 |
351 |
348 |
349 |
-0.57% |
37,000 |
2006/12/21 |
349 |
351 |
345 |
351 |
+0.57% |
75,000 |
2006/12/20 |
348 |
350 |
345 |
349 |
+0.29% |
36,000 |
2006/12/19 |
347 |
349 |
346 |
348 |
-0.57% |
22,000 |
2006/12/18 |
353 |
354 |
349 |
350 |
-0.85% |
80,000 |
2006/12/15 |
355 |
355 |
351 |
353 |
-0.28% |
31,000 |
2006/12/14 |
355 |
355 |
351 |
354 |
+0.00% |
49,000 |
2006/12/13 |
352 |
354 |
351 |
354 |
+0.57% |
41,000 |
2006/12/12 |
352 |
352 |
351 |
352 |
+0.00% |
48,000 |
2006/12/11 |
353 |
353 |
351 |
352 |
+0.86% |
68,000 |
2006/12/8 |
351 |
351 |
347 |
349 |
+0.00% |
121,000 |
2006/12/7 |
348 |
349 |
345 |
349 |
+0.29% |
51,000 |
2006/12/6 |
344 |
348 |
344 |
348 |
+1.16% |
41,000 |
2006/12/5 |
346 |
348 |
343 |
344 |
-0.58% |
87,000 |
2006/12/4 |
346 |
346 |
344 |
346 |
-0.86% |
58,000 |
2006/12/1 |
343 |
349 |
343 |
349 |
+0.29% |
74,000 |
2006/11/30 |
348 |
351 |
347 |
348 |
-0.57% |
154,000 |
2006/11/29 |
343 |
350 |
343 |
350 |
+0.29% |
130,000 |
2006/11/28 |
349 |
349 |
346 |
349 |
-0.29% |
116,000 |
2006/11/27 |
342 |
350 |
342 |
350 |
+2.04% |
209,000 |
2006/11/24 |
349 |
349 |
340 |
343 |
-2.00% |
152,000 |
2006/11/22 |
351 |
357 |
335 |
350 |
+0.86% |
795,000 |
2006/11/21 |
331 |
347 |
327 |
347 |
+6.44% |
240,000 |
2006/11/20 |
338 |
338 |
324 |
326 |
-2.69% |
260,000 |
2006/11/17 |
337 |
341 |
334 |
335 |
-0.59% |
160,000 |
2006/11/16 |
351 |
351 |
337 |
337 |
-3.71% |
235,000 |
2006/11/15 |
353 |
353 |
350 |
350 |
+0.57% |
40,000 |
2006/11/14 |
355 |
355 |
345 |
348 |
-0.57% |
88,000 |
2006/11/13 |
356 |
359 |
350 |
350 |
-1.69% |
113,000 |
2006/11/10 |
365 |
366 |
355 |
356 |
-2.73% |
180,000 |
2006/11/9 |
367 |
370 |
366 |
366 |
-0.27% |
58,000 |
2006/11/8 |
370 |
370 |
366 |
367 |
+0.00% |
35,000 |
2006/11/7 |
371 |
371 |
366 |
367 |
-0.54% |
77,000 |
2006/11/6 |
368 |
370 |
368 |
369 |
-0.27% |
48,000 |
2006/11/2 |
374 |
374 |
370 |
370 |
-0.80% |
16,000 |
2006/11/1 |
369 |
374 |
369 |
373 |
+1.08% |
49,000 |
2006/10/31 |
368 |
370 |
368 |
369 |
+0.27% |
27,000 |
2006/10/30 |
372 |
372 |
368 |
368 |
-0.54% |
46,000 |
2006/10/27 |
371 |
372 |
368 |
370 |
-0.80% |
70,000 |
2006/10/26 |
374 |
377 |
372 |
373 |
-0.53% |
91,000 |
2006/10/25 |
384 |
384 |
374 |
375 |
-1.06% |
185,000 |
2006/10/24 |
380 |
382 |
377 |
379 |
+0.00% |
50,000 |
2006/10/23 |
379 |
379 |
378 |
379 |
+0.80% |
18,000 |
2006/10/20 |
375 |
376 |
374 |
376 |
+0.27% |
23,000 |
2006/10/19 |
376 |
376 |
374 |
375 |
+0.27% |
40,000 |
2006/10/18 |
371 |
374 |
371 |
374 |
+0.81% |
32,000 |
2006/10/17 |
375 |
375 |
371 |
371 |
+0.00% |
41,000 |
2006/10/16 |
369 |
371 |
368 |
371 |
+0.54% |
78,000 |
2006/10/13 |
370 |
370 |
368 |
369 |
+0.82% |
42,000 |
2006/10/12 |
365 |
368 |
365 |
366 |
+0.00% |
24,000 |
2006/10/11 |
369 |
369 |
366 |
366 |
-0.81% |
11,000 |
2006/10/10 |
370 |
371 |
369 |
369 |
-0.27% |
34,000 |
2006/10/6 |
371 |
374 |
369 |
370 |
-0.80% |
77,000 |
2006/10/5 |
375 |
375 |
372 |
373 |
+0.81% |
26,000 |
2006/10/4 |
373 |
374 |
370 |
370 |
-0.54% |
32,000 |
2006/10/3 |
375 |
376 |
371 |
372 |
-0.53% |
34,000 |
2006/10/2 |
373 |
374 |
370 |
374 |
+0.54% |
43,000 |
2006/9/29 |
375 |
375 |
372 |
372 |
-0.27% |
33,000 |
2006/9/28 |
369 |
375 |
369 |
373 |
+0.27% |
63,000 |
2006/9/27 |
373 |
374 |
369 |
372 |
-0.27% |
96,000 |
2006/9/26 |
369 |
374 |
369 |
373 |
-0.53% |
42,000 |
2006/9/25 |
370 |
380 |
370 |
375 |
+1.63% |
79,000 |
2006/9/22 |
369 |
374 |
368 |
369 |
-2.12% |
80,000 |
|