日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
267,000 |
275,000 |
267,000 |
275,000 |
+3.00% |
1,989 |
2007/3/23 |
275,000 |
275,000 |
267,000 |
267,000 |
-1.84% |
886 |
2007/3/22 |
273,000 |
278,000 |
272,000 |
272,000 |
+0.37% |
1,107 |
2007/3/20 |
270,000 |
273,000 |
269,000 |
271,000 |
+1.12% |
1,323 |
2007/3/19 |
270,000 |
271,000 |
266,000 |
268,000 |
-1.11% |
1,081 |
2007/3/16 |
273,000 |
275,000 |
268,000 |
271,000 |
-0.73% |
1,275 |
2007/3/15 |
273,000 |
278,000 |
273,000 |
273,000 |
+0.74% |
859 |
2007/3/14 |
271,000 |
273,000 |
266,000 |
271,000 |
-1.45% |
1,476 |
2007/3/13 |
275,000 |
279,000 |
271,000 |
275,000 |
+0.00% |
1,406 |
2007/3/12 |
269,000 |
276,000 |
269,000 |
275,000 |
+2.61% |
1,225 |
2007/3/9 |
267,000 |
271,000 |
266,000 |
268,000 |
-1.11% |
1,712 |
2007/3/8 |
267,000 |
271,000 |
265,000 |
271,000 |
+1.50% |
907 |
2007/3/7 |
270,000 |
274,000 |
265,000 |
267,000 |
-1.11% |
2,043 |
2007/3/6 |
269,000 |
276,000 |
269,000 |
270,000 |
+0.37% |
1,089 |
2007/3/5 |
279,000 |
280,000 |
268,000 |
269,000 |
-3.93% |
629 |
2007/3/2 |
285,000 |
285,000 |
280,000 |
280,000 |
-1.75% |
691 |
2007/3/1 |
290,000 |
290,000 |
283,000 |
285,000 |
-0.35% |
550 |
2007/2/28 |
286,000 |
290,000 |
285,000 |
286,000 |
-2.39% |
780 |
2007/2/27 |
297,000 |
299,000 |
292,000 |
293,000 |
-1.01% |
698 |
2007/2/26 |
300,000 |
300,000 |
296,000 |
296,000 |
+0.00% |
552 |
2007/2/23 |
300,000 |
301,000 |
295,000 |
296,000 |
-0.67% |
530 |
2007/2/22 |
297,000 |
299,000 |
295,000 |
298,000 |
+1.36% |
439 |
2007/2/21 |
297,000 |
298,000 |
294,000 |
294,000 |
-1.67% |
482 |
2007/2/20 |
298,000 |
302,000 |
296,000 |
299,000 |
-0.66% |
795 |
2007/2/19 |
300,000 |
303,000 |
298,000 |
301,000 |
+0.33% |
885 |
2007/2/16 |
301,000 |
302,000 |
296,000 |
300,000 |
-0.33% |
525 |
2007/2/15 |
295,000 |
302,000 |
292,000 |
301,000 |
+2.38% |
829 |
2007/2/14 |
301,000 |
302,000 |
293,000 |
294,000 |
-2.00% |
975 |
2007/2/13 |
306,000 |
306,000 |
300,000 |
300,000 |
-2.60% |
644 |
2007/2/9 |
297,000 |
308,000 |
294,000 |
308,000 |
+3.01% |
1,086 |
2007/2/8 |
302,000 |
305,000 |
298,000 |
299,000 |
+0.34% |
956 |
2007/2/7 |
306,000 |
310,000 |
298,000 |
298,000 |
-3.87% |
944 |
2007/2/6 |
314,000 |
317,000 |
304,000 |
310,000 |
-1.59% |
657 |
2007/2/5 |
320,000 |
321,000 |
314,000 |
315,000 |
-0.32% |
572 |
2007/2/2 |
319,000 |
321,000 |
315,000 |
316,000 |
-0.94% |
703 |
2007/2/1 |
313,000 |
323,000 |
313,000 |
319,000 |
+6.33% |
1,402 |
2007/1/31 |
309,000 |
310,000 |
300,000 |
300,000 |
-3.54% |
290 |
2007/1/30 |
310,000 |
314,000 |
309,000 |
311,000 |
+0.32% |
179 |
2007/1/29 |
308,000 |
311,000 |
307,000 |
310,000 |
+0.00% |
521 |
2007/1/26 |
306,000 |
311,000 |
306,000 |
310,000 |
+0.00% |
286 |
2007/1/25 |
312,000 |
316,000 |
310,000 |
310,000 |
-0.32% |
278 |
2007/1/24 |
312,000 |
316,000 |
311,000 |
311,000 |
+0.65% |
444 |
2007/1/23 |
310,000 |
311,000 |
307,000 |
309,000 |
+0.00% |
442 |
2007/1/22 |
312,000 |
314,000 |
309,000 |
309,000 |
-0.96% |
254 |
2007/1/19 |
311,000 |
315,000 |
310,000 |
312,000 |
+0.00% |
386 |
2007/1/18 |
309,000 |
315,000 |
309,000 |
312,000 |
-0.32% |
481 |
2007/1/17 |
310,000 |
315,000 |
308,000 |
313,000 |
+0.64% |
285 |
2007/1/16 |
310,000 |
316,000 |
310,000 |
311,000 |
-0.64% |
202 |
2007/1/15 |
307,000 |
315,000 |
307,000 |
313,000 |
+2.29% |
738 |
2007/1/12 |
311,000 |
311,000 |
306,000 |
306,000 |
-2.55% |
522 |
2007/1/11 |
302,000 |
314,000 |
302,000 |
314,000 |
+4.32% |
763 |
2007/1/10 |
305,000 |
309,000 |
301,000 |
301,000 |
-1.31% |
524 |
2007/1/9 |
300,000 |
306,000 |
296,000 |
305,000 |
+4.45% |
812 |
2007/1/5 |
288,000 |
298,000 |
288,000 |
292,000 |
+1.39% |
549 |
2007/1/4 |
285,000 |
290,000 |
285,000 |
288,000 |
+1.05% |
140 |
2006/12/29 |
287,000 |
287,000 |
284,000 |
285,000 |
-1.04% |
99 |
2006/12/28 |
284,000 |
288,000 |
280,000 |
288,000 |
+1.77% |
558 |
2006/12/27 |
284,000 |
292,000 |
281,000 |
283,000 |
-0.70% |
447 |
2006/12/26 |
276,000 |
285,000 |
275,000 |
285,000 |
+0.35% |
925 |
2006/12/25 |
287,000 |
290,000 |
282,000 |
284,000 |
-2.41% |
446 |
2006/12/22 |
294,000 |
295,000 |
289,000 |
291,000 |
-1.36% |
408 |
2006/12/21 |
299,000 |
300,000 |
294,000 |
295,000 |
-1.67% |
453 |
2006/12/20 |
297,000 |
303,000 |
297,000 |
300,000 |
+1.35% |
1,059 |
2006/12/19 |
299,000 |
303,000 |
296,000 |
296,000 |
-1.66% |
741 |
2006/12/18 |
301,000 |
302,000 |
298,000 |
301,000 |
-0.66% |
337 |
2006/12/15 |
302,000 |
304,000 |
299,000 |
303,000 |
+0.00% |
544 |
2006/12/14 |
303,000 |
305,000 |
299,000 |
303,000 |
+0.00% |
546 |
2006/12/13 |
301,000 |
303,000 |
299,000 |
303,000 |
+0.00% |
770 |
2006/12/12 |
306,000 |
306,000 |
300,000 |
303,000 |
-0.66% |
526 |
2006/12/11 |
300,000 |
308,000 |
300,000 |
305,000 |
+2.35% |
883 |
2006/12/8 |
298,000 |
302,000 |
296,000 |
298,000 |
+0.68% |
1,152 |
2006/12/7 |
291,000 |
296,000 |
290,000 |
296,000 |
+2.07% |
1,294 |
2006/12/6 |
284,000 |
290,000 |
284,000 |
290,000 |
+1.40% |
1,251 |
2006/12/5 |
290,000 |
290,000 |
282,000 |
286,000 |
-1.38% |
673 |
2006/12/4 |
286,000 |
292,000 |
286,000 |
290,000 |
+1.05% |
763 |
2006/12/1 |
287,000 |
289,000 |
286,000 |
287,000 |
-0.69% |
379 |
2006/11/30 |
290,000 |
290,000 |
284,000 |
289,000 |
+0.35% |
311 |
2006/11/29 |
289,000 |
290,000 |
287,000 |
288,000 |
+0.00% |
417 |
2006/11/28 |
283,000 |
289,000 |
283,000 |
288,000 |
+0.70% |
798 |
2006/11/27 |
283,000 |
294,000 |
283,000 |
286,000 |
+1.78% |
1,269 |
2006/11/24 |
282,000 |
284,000 |
278,000 |
281,000 |
+0.36% |
1,038 |
2006/11/22 |
271,000 |
282,000 |
270,000 |
280,000 |
+2.94% |
1,277 |
2006/11/21 |
265,000 |
276,000 |
260,000 |
272,000 |
+3.03% |
1,068 |
2006/11/20 |
267,000 |
268,000 |
258,000 |
264,000 |
-1.49% |
1,032 |
2006/11/17 |
268,000 |
272,000 |
262,000 |
268,000 |
-1.47% |
642 |
2006/11/16 |
271,000 |
274,000 |
269,000 |
272,000 |
+1.12% |
380 |
2006/11/15 |
267,000 |
271,000 |
267,000 |
269,000 |
+1.13% |
533 |
2006/11/14 |
263,000 |
269,000 |
259,000 |
266,000 |
-0.37% |
586 |
2006/11/13 |
266,000 |
271,000 |
255,000 |
267,000 |
-0.74% |
1,563 |
2006/11/10 |
271,000 |
272,000 |
267,000 |
269,000 |
-1.47% |
649 |
2006/11/9 |
274,000 |
277,000 |
270,000 |
273,000 |
+0.37% |
715 |
2006/11/8 |
278,000 |
282,000 |
272,000 |
272,000 |
-2.16% |
1,036 |
2006/11/7 |
290,000 |
290,000 |
277,000 |
278,000 |
-2.80% |
952 |
2006/11/6 |
287,000 |
288,000 |
282,000 |
286,000 |
-0.35% |
1,201 |
2006/11/2 |
282,000 |
288,000 |
277,000 |
287,000 |
+0.35% |
1,182 |
2006/11/1 |
285,000 |
290,000 |
283,000 |
286,000 |
+0.35% |
663 |
2006/10/31 |
283,000 |
292,000 |
278,000 |
285,000 |
-1.04% |
920 |
2006/10/30 |
294,000 |
294,000 |
285,000 |
288,000 |
-1.71% |
872 |
2006/10/27 |
295,000 |
300,000 |
292,000 |
293,000 |
+0.69% |
1,804 |
2006/10/26 |
287,000 |
294,000 |
286,000 |
291,000 |
+2.46% |
749 |
2006/10/25 |
288,000 |
290,000 |
284,000 |
284,000 |
-2.41% |
444 |
2006/10/24 |
293,000 |
297,000 |
290,000 |
291,000 |
-2.02% |
400 |
2006/10/23 |
288,000 |
301,000 |
286,000 |
297,000 |
+2.06% |
680 |
2006/10/20 |
284,000 |
293,000 |
284,000 |
291,000 |
+1.39% |
346 |
2006/10/19 |
283,000 |
289,000 |
281,000 |
287,000 |
+2.14% |
331 |
2006/10/18 |
279,000 |
284,000 |
277,000 |
281,000 |
+0.36% |
252 |
2006/10/17 |
282,000 |
284,000 |
278,000 |
280,000 |
-1.41% |
434 |
2006/10/16 |
273,000 |
288,000 |
273,000 |
284,000 |
+2.53% |
566 |
2006/10/13 |
276,000 |
278,000 |
273,000 |
277,000 |
+2.59% |
258 |
2006/10/12 |
273,000 |
273,000 |
268,000 |
270,000 |
-0.37% |
423 |
2006/10/11 |
277,000 |
282,000 |
271,000 |
271,000 |
-2.17% |
459 |
2006/10/10 |
287,000 |
287,000 |
275,000 |
277,000 |
-3.48% |
430 |
2006/10/6 |
288,000 |
292,000 |
286,000 |
287,000 |
+0.70% |
579 |
2006/10/5 |
283,000 |
285,000 |
281,000 |
285,000 |
+1.42% |
278 |
2006/10/4 |
286,000 |
288,000 |
281,000 |
281,000 |
-1.06% |
351 |
2006/10/3 |
282,000 |
287,000 |
279,000 |
284,000 |
+0.00% |
380 |
2006/10/2 |
279,000 |
287,000 |
273,000 |
284,000 |
+2.16% |
559 |
2006/9/29 |
275,000 |
283,000 |
275,000 |
278,000 |
+1.46% |
338 |
2006/9/28 |
274,000 |
274,000 |
271,000 |
274,000 |
-1.08% |
126 |
2006/9/27 |
278,000 |
278,000 |
272,000 |
277,000 |
+1.09% |
194 |
2006/9/26 |
271,000 |
278,000 |
269,000 |
274,000 |
-1.44% |
184 |
2006/9/25 |
278,000 |
278,000 |
265,000 |
278,000 |
+2.96% |
418 |
2006/9/22 |
272,000 |
275,000 |
270,000 |
270,000 |
-2.53% |
340 |
|