日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
180 |
185 |
180 |
183 |
-2.66% |
395,000 |
2007/3/23 |
190 |
190 |
186 |
188 |
-1.05% |
98,000 |
2007/3/22 |
191 |
192 |
189 |
190 |
-0.52% |
126,000 |
2007/3/20 |
188 |
191 |
187 |
191 |
+1.06% |
209,000 |
2007/3/19 |
190 |
190 |
188 |
189 |
-0.53% |
95,000 |
2007/3/16 |
195 |
195 |
190 |
190 |
-2.06% |
135,000 |
2007/3/15 |
196 |
196 |
194 |
194 |
-0.51% |
129,000 |
2007/3/14 |
195 |
195 |
192 |
195 |
-1.02% |
190,000 |
2007/3/13 |
201 |
201 |
197 |
197 |
-1.50% |
92,000 |
2007/3/12 |
200 |
200 |
198 |
200 |
+2.04% |
118,000 |
2007/3/9 |
198 |
199 |
195 |
196 |
+0.00% |
151,000 |
2007/3/8 |
193 |
197 |
193 |
196 |
+1.03% |
181,000 |
2007/3/7 |
203 |
203 |
194 |
194 |
+0.52% |
187,000 |
2007/3/6 |
187 |
193 |
187 |
193 |
+3.76% |
257,000 |
2007/3/5 |
195 |
195 |
185 |
186 |
-7.00% |
541,000 |
2007/3/2 |
200 |
201 |
198 |
200 |
+0.00% |
165,000 |
2007/3/1 |
204 |
208 |
200 |
200 |
-1.96% |
293,000 |
2007/2/28 |
192 |
205 |
190 |
204 |
-4.67% |
238,000 |
2007/2/27 |
216 |
216 |
213 |
214 |
-0.47% |
158,000 |
2007/2/26 |
215 |
217 |
214 |
215 |
+0.94% |
223,000 |
2007/2/23 |
214 |
214 |
211 |
213 |
+0.47% |
183,000 |
2007/2/22 |
212 |
212 |
210 |
212 |
+1.44% |
318,000 |
2007/2/21 |
210 |
213 |
209 |
209 |
+0.00% |
280,000 |
2007/2/20 |
216 |
216 |
207 |
209 |
-2.79% |
409,000 |
2007/2/19 |
221 |
221 |
211 |
215 |
-2.27% |
570,000 |
2007/2/16 |
226 |
226 |
220 |
220 |
-2.65% |
289,000 |
2007/2/15 |
232 |
234 |
224 |
226 |
-2.59% |
307,000 |
2007/2/14 |
235 |
235 |
232 |
232 |
-0.43% |
58,000 |
2007/2/13 |
230 |
237 |
229 |
233 |
+1.30% |
164,000 |
2007/2/9 |
223 |
232 |
223 |
230 |
+2.22% |
190,000 |
2007/2/8 |
236 |
236 |
220 |
225 |
-4.66% |
726,000 |
2007/2/7 |
236 |
237 |
235 |
236 |
+0.43% |
65,000 |
2007/2/6 |
233 |
236 |
233 |
235 |
+0.86% |
48,000 |
2007/2/5 |
237 |
237 |
232 |
233 |
-1.27% |
149,000 |
2007/2/2 |
240 |
241 |
233 |
236 |
-0.84% |
166,000 |
2007/2/1 |
238 |
242 |
236 |
238 |
+0.42% |
153,000 |
2007/1/31 |
238 |
240 |
236 |
237 |
-0.84% |
137,000 |
2007/1/30 |
238 |
241 |
237 |
239 |
+0.84% |
262,000 |
2007/1/29 |
234 |
239 |
233 |
237 |
+0.85% |
268,000 |
2007/1/26 |
235 |
238 |
232 |
235 |
-0.84% |
513,000 |
2007/1/25 |
250 |
255 |
236 |
237 |
-4.44% |
1,568,000 |
2007/1/24 |
245 |
250 |
243 |
248 |
+2.48% |
393,000 |
2007/1/23 |
237 |
243 |
234 |
242 |
+2.98% |
310,000 |
2007/1/22 |
233 |
236 |
233 |
235 |
+0.86% |
100,000 |
2007/1/19 |
235 |
235 |
232 |
233 |
-0.85% |
221,000 |
2007/1/18 |
233 |
235 |
232 |
235 |
+0.86% |
167,000 |
2007/1/17 |
231 |
234 |
230 |
233 |
+0.43% |
105,000 |
2007/1/16 |
230 |
233 |
230 |
232 |
+1.31% |
217,000 |
2007/1/15 |
229 |
230 |
227 |
229 |
+1.33% |
240,000 |
2007/1/12 |
223 |
228 |
223 |
226 |
+0.44% |
169,000 |
2007/1/11 |
224 |
227 |
223 |
225 |
+1.35% |
99,000 |
2007/1/10 |
226 |
227 |
222 |
222 |
-1.77% |
55,000 |
2007/1/9 |
221 |
226 |
220 |
226 |
+0.89% |
93,000 |
2007/1/5 |
224 |
226 |
223 |
224 |
-0.88% |
60,000 |
2007/1/4 |
223 |
228 |
223 |
226 |
-0.88% |
53,000 |
2006/12/29 |
230 |
230 |
228 |
228 |
-0.44% |
51,000 |
2006/12/28 |
231 |
231 |
228 |
229 |
+0.88% |
122,000 |
2006/12/27 |
227 |
227 |
224 |
227 |
+2.25% |
115,000 |
2006/12/26 |
225 |
227 |
222 |
222 |
+0.45% |
183,000 |
2006/12/25 |
228 |
244 |
221 |
221 |
-2.21% |
1,669,000 |
2006/12/22 |
221 |
226 |
220 |
226 |
+0.89% |
230,000 |
2006/12/21 |
220 |
227 |
219 |
224 |
+1.36% |
292,000 |
2006/12/20 |
223 |
223 |
220 |
221 |
-2.21% |
368,000 |
2006/12/19 |
223 |
227 |
223 |
226 |
-0.88% |
353,000 |
2006/12/18 |
224 |
232 |
219 |
228 |
-2.15% |
976,000 |
2006/12/15 |
233 |
235 |
230 |
233 |
+0.00% |
449,000 |
2006/12/14 |
232 |
235 |
224 |
233 |
+2.19% |
681,000 |
2006/12/13 |
219 |
230 |
219 |
228 |
+2.70% |
466,000 |
2006/12/12 |
218 |
223 |
217 |
222 |
+0.00% |
209,000 |
2006/12/11 |
215 |
231 |
213 |
222 |
+5.21% |
788,000 |
2006/12/8 |
208 |
211 |
206 |
211 |
+1.44% |
137,000 |
2006/12/7 |
204 |
209 |
204 |
208 |
+1.46% |
82,000 |
2006/12/6 |
204 |
206 |
199 |
205 |
-1.91% |
96,000 |
2006/12/5 |
211 |
211 |
209 |
209 |
+0.00% |
31,000 |
2006/12/4 |
207 |
211 |
207 |
209 |
+0.48% |
47,000 |
2006/12/1 |
205 |
208 |
205 |
208 |
+0.97% |
42,000 |
2006/11/30 |
207 |
209 |
205 |
206 |
+0.00% |
44,000 |
2006/11/29 |
200 |
206 |
200 |
206 |
+3.52% |
77,000 |
2006/11/28 |
199 |
201 |
196 |
199 |
+0.51% |
65,000 |
2006/11/27 |
197 |
199 |
195 |
198 |
+1.54% |
59,000 |
2006/11/24 |
195 |
199 |
194 |
195 |
-2.01% |
58,000 |
2006/11/22 |
191 |
199 |
190 |
199 |
+5.29% |
88,000 |
2006/11/21 |
189 |
192 |
189 |
189 |
+1.61% |
88,000 |
2006/11/20 |
200 |
200 |
186 |
186 |
-7.00% |
74,000 |
2006/11/17 |
202 |
204 |
198 |
200 |
-1.48% |
74,000 |
2006/11/16 |
204 |
206 |
203 |
203 |
-0.98% |
86,000 |
2006/11/15 |
212 |
212 |
205 |
205 |
-1.91% |
74,000 |
2006/11/14 |
206 |
210 |
206 |
209 |
+1.95% |
36,000 |
2006/11/13 |
208 |
208 |
205 |
205 |
-1.44% |
30,000 |
2006/11/10 |
207 |
211 |
206 |
208 |
+0.48% |
62,000 |
2006/11/9 |
213 |
213 |
205 |
207 |
-2.36% |
51,000 |
2006/11/8 |
215 |
220 |
212 |
212 |
-0.47% |
80,000 |
2006/11/7 |
219 |
220 |
210 |
213 |
-2.74% |
250,000 |
2006/11/6 |
222 |
223 |
217 |
219 |
-3.10% |
57,000 |
2006/11/2 |
221 |
229 |
219 |
226 |
+2.26% |
228,000 |
2006/11/1 |
222 |
222 |
218 |
221 |
+0.45% |
116,000 |
2006/10/31 |
223 |
223 |
218 |
220 |
-1.79% |
98,000 |
2006/10/30 |
223 |
228 |
221 |
224 |
+0.00% |
129,000 |
2006/10/27 |
226 |
228 |
223 |
224 |
+0.00% |
220,000 |
2006/10/26 |
233 |
233 |
221 |
224 |
-3.86% |
542,000 |
2006/10/25 |
227 |
236 |
226 |
233 |
+4.48% |
934,000 |
2006/10/24 |
220 |
228 |
218 |
223 |
+3.24% |
911,000 |
2006/10/23 |
218 |
218 |
213 |
216 |
-0.46% |
259,000 |
2006/10/20 |
210 |
225 |
210 |
217 |
+3.83% |
1,349,000 |
2006/10/19 |
204 |
209 |
204 |
209 |
+2.96% |
223,000 |
2006/10/18 |
204 |
204 |
202 |
203 |
-1.46% |
85,000 |
2006/10/17 |
207 |
207 |
205 |
206 |
-0.96% |
41,000 |
2006/10/16 |
207 |
209 |
205 |
208 |
+1.96% |
35,000 |
2006/10/13 |
202 |
205 |
200 |
204 |
+3.55% |
31,000 |
2006/10/12 |
198 |
200 |
197 |
197 |
-1.50% |
50,000 |
2006/10/11 |
203 |
203 |
198 |
200 |
-1.96% |
85,000 |
2006/10/10 |
204 |
207 |
203 |
204 |
-0.97% |
73,000 |
2006/10/6 |
211 |
211 |
206 |
206 |
-2.83% |
62,000 |
2006/10/5 |
209 |
212 |
207 |
212 |
+1.92% |
61,000 |
2006/10/4 |
212 |
215 |
204 |
208 |
-3.26% |
90,000 |
2006/10/3 |
215 |
216 |
212 |
215 |
+0.47% |
40,000 |
2006/10/2 |
216 |
216 |
211 |
214 |
+0.00% |
56,000 |
2006/9/29 |
213 |
214 |
210 |
214 |
+1.90% |
54,000 |
2006/9/28 |
208 |
213 |
208 |
210 |
+0.00% |
60,000 |
2006/9/27 |
203 |
210 |
203 |
210 |
+2.44% |
85,000 |
2006/9/26 |
207 |
207 |
204 |
205 |
+0.49% |
37,000 |
2006/9/25 |
210 |
210 |
204 |
204 |
-1.92% |
45,000 |
2006/9/22 |
209 |
212 |
207 |
208 |
+0.00% |
61,000 |
|