日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/2/22 |
524 |
532 |
524 |
532 |
+1.53% |
15,000 |
2007/2/21 |
518 |
524 |
518 |
524 |
+1.35% |
9,000 |
2007/2/20 |
521 |
521 |
516 |
517 |
-0.58% |
6,000 |
2007/2/19 |
520 |
522 |
519 |
520 |
-0.19% |
9,000 |
2007/2/16 |
524 |
528 |
521 |
521 |
-0.57% |
4,000 |
2007/2/15 |
521 |
525 |
517 |
524 |
+0.19% |
35,000 |
2007/2/14 |
516 |
523 |
516 |
523 |
+0.00% |
6,000 |
2007/2/13 |
512 |
523 |
510 |
523 |
+0.19% |
15,000 |
2007/2/9 |
509 |
522 |
509 |
522 |
+1.95% |
16,000 |
2007/2/8 |
532 |
532 |
512 |
512 |
-3.21% |
19,000 |
2007/2/7 |
535 |
535 |
522 |
529 |
-0.56% |
4,000 |
2007/2/6 |
535 |
535 |
522 |
532 |
+0.19% |
13,000 |
2007/2/5 |
548 |
548 |
531 |
531 |
-3.10% |
4,000 |
2007/2/2 |
517 |
549 |
517 |
548 |
+6.00% |
17,000 |
2007/2/1 |
515 |
517 |
515 |
517 |
+2.38% |
2,000 |
2007/1/31 |
520 |
525 |
505 |
505 |
-3.44% |
5,000 |
2007/1/30 |
520 |
530 |
520 |
523 |
+0.77% |
20,000 |
2007/1/29 |
524 |
529 |
519 |
519 |
+0.00% |
7,000 |
2007/1/26 |
519 |
519 |
519 |
519 |
-1.14% |
1,000 |
2007/1/25 |
526 |
526 |
520 |
525 |
-2.05% |
8,000 |
2007/1/24 |
541 |
541 |
536 |
536 |
-2.19% |
3,000 |
2007/1/23 |
547 |
550 |
545 |
548 |
-2.14% |
6,000 |
2007/1/22 |
543 |
560 |
543 |
560 |
+2.75% |
6,000 |
2007/1/19 |
530 |
545 |
530 |
545 |
+2.83% |
39,000 |
2007/1/18 |
528 |
530 |
528 |
530 |
-0.19% |
4,000 |
2007/1/17 |
533 |
533 |
529 |
531 |
+0.19% |
4,000 |
2007/1/16 |
529 |
530 |
529 |
530 |
+1.73% |
15,000 |
2007/1/15 |
518 |
521 |
518 |
521 |
+2.16% |
8,000 |
2007/1/12 |
500 |
510 |
500 |
510 |
+2.20% |
13,000 |
2007/1/11 |
497 |
502 |
497 |
499 |
-0.40% |
16,000 |
2007/1/10 |
501 |
505 |
501 |
501 |
+0.00% |
10,000 |
2007/1/9 |
501 |
503 |
497 |
501 |
+0.00% |
11,000 |
2007/1/5 |
506 |
509 |
501 |
501 |
-0.99% |
8,000 |
2007/1/4 |
501 |
506 |
497 |
506 |
+1.61% |
6,000 |
2006/12/29 |
499 |
500 |
498 |
498 |
+0.20% |
43,000 |
2006/12/28 |
500 |
502 |
497 |
497 |
-1.19% |
16,000 |
2006/12/27 |
502 |
507 |
502 |
503 |
-1.37% |
6,000 |
2006/12/26 |
511 |
511 |
510 |
510 |
-0.20% |
13,000 |
2006/12/25 |
514 |
515 |
511 |
511 |
-2.48% |
11,000 |
2006/12/22 |
526 |
526 |
515 |
524 |
+1.55% |
13,000 |
2006/12/21 |
517 |
518 |
515 |
516 |
+0.00% |
17,000 |
2006/12/20 |
527 |
527 |
516 |
516 |
-0.19% |
14,000 |
2006/12/19 |
516 |
528 |
516 |
517 |
-0.39% |
12,000 |
2006/12/18 |
526 |
526 |
519 |
519 |
-0.19% |
3,000 |
2006/12/15 |
518 |
520 |
518 |
520 |
-1.52% |
14,000 |
2006/12/14 |
516 |
528 |
515 |
528 |
+2.13% |
53,000 |
2006/12/13 |
519 |
521 |
516 |
517 |
-0.58% |
63,000 |
2006/12/12 |
511 |
520 |
511 |
520 |
+0.39% |
45,000 |
2006/12/11 |
518 |
518 |
510 |
518 |
+0.58% |
63,000 |
2006/12/8 |
519 |
519 |
514 |
515 |
-0.77% |
49,000 |
2006/12/7 |
511 |
520 |
510 |
519 |
+1.57% |
18,000 |
2006/12/6 |
521 |
524 |
511 |
511 |
-2.85% |
38,000 |
2006/12/5 |
524 |
527 |
520 |
526 |
-1.50% |
83,000 |
2006/12/4 |
533 |
534 |
533 |
534 |
-0.19% |
108,000 |
2006/12/1 |
533 |
535 |
533 |
535 |
+0.38% |
243,000 |
2006/11/30 |
533 |
534 |
533 |
533 |
-0.19% |
64,000 |
2006/11/29 |
533 |
534 |
533 |
534 |
+0.19% |
53,000 |
2006/11/28 |
533 |
534 |
533 |
533 |
+0.00% |
86,000 |
2006/11/27 |
533 |
534 |
533 |
533 |
+0.00% |
85,000 |
2006/11/24 |
533 |
534 |
533 |
533 |
+0.00% |
47,000 |
2006/11/22 |
533 |
535 |
533 |
533 |
-0.19% |
182,000 |
2006/11/21 |
533 |
534 |
533 |
534 |
+0.19% |
273,000 |
2006/11/20 |
534 |
535 |
533 |
533 |
-0.19% |
572,000 |
2006/11/17 |
533 |
535 |
533 |
534 |
+0.00% |
659,000 |
2006/11/16 |
533 |
535 |
533 |
534 |
+0.19% |
468,000 |
2006/11/15 |
533 |
534 |
533 |
533 |
+0.00% |
402,000 |
2006/11/14 |
534 |
535 |
533 |
533 |
+0.00% |
1,331,000 |
2006/11/13 |
532 |
535 |
532 |
533 |
+0.00% |
923,000 |
2006/11/10 |
532 |
535 |
532 |
533 |
+0.19% |
977,000 |
2006/11/9 |
532 |
533 |
532 |
532 |
+0.00% |
586,000 |
2006/11/8 |
532 |
533 |
532 |
532 |
+0.00% |
501,000 |
2006/11/7 |
532 |
533 |
532 |
532 |
+0.00% |
569,000 |
2006/11/6 |
532 |
533 |
532 |
532 |
+0.00% |
508,000 |
2006/11/2 |
532 |
533 |
532 |
532 |
+22.02% |
1,147,000 |
2006/10/31 |
438 |
441 |
435 |
436 |
-0.46% |
34,000 |
2006/10/30 |
440 |
442 |
437 |
438 |
-0.68% |
30,000 |
2006/10/27 |
436 |
445 |
436 |
441 |
+0.68% |
33,000 |
2006/10/26 |
443 |
443 |
434 |
438 |
-0.23% |
53,000 |
2006/10/25 |
444 |
445 |
439 |
439 |
-1.13% |
27,000 |
2006/10/24 |
447 |
449 |
444 |
444 |
-0.45% |
20,000 |
2006/10/23 |
446 |
446 |
445 |
446 |
+0.68% |
10,000 |
2006/10/20 |
441 |
443 |
440 |
443 |
+1.61% |
42,000 |
2006/10/19 |
434 |
436 |
433 |
436 |
+0.46% |
12,000 |
2006/10/18 |
435 |
435 |
433 |
434 |
-0.23% |
7,000 |
2006/10/17 |
433 |
435 |
431 |
435 |
-0.68% |
11,000 |
2006/10/16 |
433 |
438 |
433 |
438 |
+0.00% |
14,000 |
2006/10/13 |
435 |
438 |
434 |
438 |
+1.39% |
15,000 |
2006/10/12 |
431 |
439 |
431 |
432 |
-0.69% |
16,000 |
2006/10/11 |
440 |
442 |
435 |
435 |
-0.91% |
48,000 |
2006/10/10 |
440 |
440 |
438 |
439 |
-0.23% |
16,000 |
2006/10/6 |
445 |
445 |
440 |
440 |
-0.90% |
11,000 |
2006/10/5 |
440 |
444 |
440 |
444 |
+1.14% |
22,000 |
2006/10/4 |
443 |
443 |
439 |
439 |
-0.90% |
11,000 |
2006/10/3 |
445 |
445 |
442 |
443 |
-0.23% |
17,000 |
2006/10/2 |
439 |
444 |
439 |
444 |
+1.14% |
14,000 |
2006/9/29 |
437 |
439 |
437 |
439 |
-0.68% |
25,000 |
2006/9/28 |
442 |
442 |
440 |
442 |
+0.68% |
9,000 |
2006/9/27 |
444 |
444 |
438 |
439 |
+1.15% |
12,000 |
2006/9/26 |
439 |
439 |
434 |
434 |
-3.34% |
21,000 |
2006/9/25 |
450 |
450 |
448 |
449 |
-0.22% |
10,000 |
2006/9/22 |
449 |
450 |
449 |
450 |
+1.35% |
18,000 |
2006/9/21 |
447 |
447 |
442 |
444 |
-0.67% |
8,000 |
2006/9/20 |
445 |
449 |
445 |
447 |
+0.45% |
12,000 |
2006/9/19 |
443 |
449 |
443 |
445 |
+0.00% |
12,000 |
2006/9/15 |
444 |
445 |
444 |
445 |
-0.89% |
9,000 |
2006/9/14 |
448 |
449 |
445 |
449 |
+0.22% |
6,000 |
2006/9/13 |
445 |
448 |
445 |
448 |
+0.67% |
5,000 |
2006/9/12 |
445 |
449 |
440 |
445 |
-1.11% |
19,000 |
2006/9/11 |
452 |
453 |
450 |
450 |
+0.00% |
27,000 |
2006/9/8 |
441 |
451 |
441 |
450 |
+0.00% |
51,000 |
2006/9/7 |
455 |
456 |
450 |
450 |
-2.39% |
28,000 |
2006/9/6 |
461 |
461 |
460 |
461 |
+0.22% |
17,000 |
2006/9/5 |
460 |
461 |
458 |
460 |
+0.66% |
13,000 |
2006/9/4 |
456 |
457 |
453 |
457 |
+0.44% |
17,000 |
2006/9/1 |
456 |
456 |
452 |
455 |
-1.30% |
23,000 |
2006/8/31 |
455 |
462 |
455 |
461 |
+1.10% |
8,000 |
2006/8/30 |
455 |
458 |
455 |
456 |
+0.22% |
10,000 |
2006/8/29 |
455 |
459 |
455 |
455 |
+0.00% |
13,000 |
2006/8/28 |
463 |
463 |
454 |
455 |
-0.66% |
18,000 |
2006/8/25 |
458 |
459 |
453 |
458 |
+0.66% |
17,000 |
2006/8/24 |
456 |
456 |
449 |
455 |
+0.44% |
22,000 |
2006/8/23 |
452 |
455 |
452 |
453 |
-0.66% |
9,000 |
2006/8/22 |
453 |
456 |
450 |
456 |
+0.66% |
19,000 |
|