日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/6/12 |
582 |
582 |
582 |
582 |
-1.36% |
1,000 |
2007/6/11 |
588 |
590 |
588 |
590 |
-0.84% |
2,000 |
2007/6/8 |
595 |
595 |
595 |
595 |
+0.00% |
1,000 |
2007/6/7 |
590 |
595 |
590 |
595 |
+2.59% |
12,000 |
2007/6/6 |
579 |
581 |
579 |
580 |
-1.69% |
11,000 |
2007/6/1 |
590 |
590 |
590 |
590 |
+0.85% |
1,000 |
2007/5/30 |
572 |
585 |
572 |
585 |
+3.54% |
3,000 |
2007/5/29 |
565 |
565 |
565 |
565 |
-0.88% |
1,000 |
2007/5/28 |
571 |
571 |
570 |
570 |
-2.90% |
6,000 |
2007/5/25 |
586 |
587 |
586 |
587 |
+2.26% |
3,000 |
2007/5/24 |
586 |
586 |
574 |
574 |
+1.59% |
6,000 |
2007/5/23 |
565 |
565 |
565 |
565 |
-0.18% |
1,000 |
2007/5/22 |
550 |
566 |
550 |
566 |
+0.89% |
3,000 |
2007/5/21 |
561 |
561 |
561 |
561 |
-0.18% |
1,000 |
2007/5/18 |
562 |
562 |
562 |
562 |
-1.40% |
1,000 |
2007/5/17 |
580 |
580 |
570 |
570 |
-2.56% |
4,000 |
2007/5/14 |
585 |
585 |
585 |
585 |
+0.00% |
2,000 |
2007/5/11 |
585 |
585 |
574 |
585 |
+0.00% |
8,000 |
2007/5/10 |
579 |
585 |
579 |
585 |
+0.86% |
6,000 |
2007/5/9 |
580 |
580 |
580 |
580 |
+0.00% |
2,000 |
2007/5/2 |
580 |
580 |
579 |
580 |
-0.17% |
3,000 |
2007/5/1 |
580 |
585 |
580 |
581 |
-1.86% |
4,000 |
2007/4/26 |
587 |
592 |
584 |
592 |
+1.20% |
14,000 |
2007/4/25 |
590 |
590 |
585 |
585 |
-0.85% |
6,000 |
2007/4/23 |
599 |
600 |
590 |
590 |
+0.85% |
3,000 |
2007/4/20 |
587 |
587 |
585 |
585 |
-0.68% |
2,000 |
2007/4/19 |
585 |
591 |
585 |
589 |
+1.55% |
8,000 |
2007/4/18 |
558 |
590 |
555 |
580 |
+5.84% |
38,000 |
2007/4/17 |
547 |
548 |
547 |
548 |
-0.72% |
2,000 |
2007/4/16 |
551 |
552 |
551 |
552 |
-0.18% |
9,000 |
2007/4/13 |
553 |
553 |
553 |
553 |
+0.18% |
1,000 |
2007/4/12 |
550 |
552 |
550 |
552 |
-0.18% |
4,000 |
2007/4/11 |
552 |
553 |
552 |
553 |
-2.12% |
2,000 |
2007/4/10 |
540 |
565 |
540 |
565 |
+3.67% |
60,000 |
2007/4/9 |
540 |
545 |
538 |
545 |
+0.93% |
46,000 |
2007/4/6 |
542 |
542 |
537 |
540 |
-0.37% |
6,000 |
2007/4/5 |
530 |
542 |
530 |
542 |
+2.07% |
25,000 |
2007/4/4 |
531 |
531 |
530 |
531 |
+0.38% |
23,000 |
2007/4/3 |
529 |
531 |
529 |
529 |
+0.00% |
29,000 |
2007/4/2 |
528 |
531 |
528 |
529 |
-0.38% |
15,000 |
2007/3/30 |
532 |
532 |
529 |
531 |
+0.00% |
45,000 |
2007/3/29 |
529 |
531 |
529 |
531 |
+0.19% |
48,000 |
2007/3/28 |
528 |
530 |
528 |
530 |
+0.38% |
18,000 |
2007/3/27 |
528 |
530 |
528 |
528 |
+0.19% |
12,000 |
2007/3/26 |
527 |
528 |
527 |
527 |
+0.00% |
24,000 |
2007/3/23 |
527 |
527 |
527 |
527 |
+0.00% |
2,000 |
2007/3/22 |
527 |
528 |
527 |
527 |
+0.00% |
14,000 |
2007/3/20 |
527 |
527 |
527 |
527 |
+0.00% |
3,000 |
2007/3/19 |
527 |
527 |
527 |
527 |
+0.00% |
13,000 |
2007/3/16 |
527 |
528 |
527 |
527 |
+0.00% |
5,000 |
2007/3/15 |
527 |
528 |
527 |
527 |
+0.00% |
17,000 |
2007/3/14 |
527 |
527 |
527 |
527 |
+0.00% |
13,000 |
2007/3/13 |
527 |
528 |
527 |
527 |
+0.00% |
24,000 |
2007/3/12 |
527 |
528 |
527 |
527 |
+0.00% |
89,000 |
2007/3/9 |
527 |
530 |
527 |
527 |
+29.17% |
205,000 |
2007/3/8 |
409 |
409 |
408 |
408 |
+0.00% |
4,000 |
2007/3/7 |
365 |
408 |
365 |
408 |
+3.29% |
13,000 |
2007/3/6 |
380 |
395 |
380 |
395 |
+1.28% |
6,000 |
2007/3/5 |
391 |
391 |
390 |
390 |
-1.52% |
2,000 |
2007/3/2 |
397 |
397 |
396 |
396 |
+2.06% |
2,000 |
2007/3/1 |
379 |
389 |
378 |
388 |
+2.37% |
14,000 |
2007/2/28 |
379 |
379 |
379 |
379 |
-0.26% |
2,000 |
2007/2/26 |
379 |
380 |
379 |
380 |
+1.33% |
2,000 |
2007/2/23 |
375 |
375 |
375 |
375 |
+0.54% |
1,000 |
2007/2/22 |
373 |
373 |
373 |
373 |
-7.21% |
1,000 |
2007/2/13 |
403 |
403 |
402 |
402 |
+5.79% |
2,000 |
2007/2/9 |
380 |
380 |
380 |
380 |
-5.00% |
2,000 |
2007/2/5 |
400 |
400 |
400 |
400 |
-1.96% |
1,000 |
2007/2/1 |
409 |
409 |
384 |
408 |
-3.09% |
8,000 |
2007/1/31 |
422 |
422 |
407 |
421 |
+0.24% |
8,000 |
2007/1/26 |
400 |
421 |
400 |
420 |
+0.48% |
5,000 |
2007/1/25 |
408 |
419 |
408 |
418 |
+1.95% |
8,000 |
2007/1/24 |
406 |
410 |
406 |
410 |
+0.99% |
3,000 |
2007/1/23 |
401 |
406 |
401 |
406 |
+2.78% |
9,000 |
2007/1/22 |
395 |
395 |
395 |
395 |
+0.51% |
1,000 |
2007/1/19 |
380 |
394 |
380 |
393 |
+3.42% |
3,000 |
2007/1/12 |
380 |
380 |
380 |
380 |
+0.00% |
1,000 |
2007/1/10 |
390 |
390 |
380 |
380 |
-4.76% |
3,000 |
2007/1/9 |
397 |
399 |
385 |
399 |
+0.00% |
9,000 |
2007/1/5 |
360 |
399 |
360 |
399 |
+11.76% |
18,000 |
2007/1/4 |
357 |
357 |
357 |
357 |
+5.00% |
1,000 |
2006/12/26 |
336 |
340 |
336 |
340 |
+6.25% |
2,000 |
2006/12/25 |
320 |
320 |
320 |
320 |
+0.00% |
5,000 |
2006/12/22 |
320 |
320 |
320 |
320 |
+0.00% |
1,000 |
2006/12/19 |
328 |
333 |
320 |
320 |
+0.63% |
3,000 |
2006/12/18 |
328 |
329 |
317 |
318 |
-0.93% |
6,000 |
2006/12/15 |
320 |
321 |
320 |
321 |
-1.23% |
2,000 |
2006/12/14 |
325 |
325 |
325 |
325 |
+4.84% |
1,000 |
2006/12/13 |
309 |
310 |
309 |
310 |
-2.82% |
2,000 |
2006/12/12 |
319 |
319 |
319 |
319 |
+2.90% |
2,000 |
2006/12/11 |
310 |
310 |
310 |
310 |
-4.91% |
6,000 |
2006/12/7 |
326 |
326 |
326 |
326 |
+5.16% |
1,000 |
2006/12/6 |
310 |
311 |
310 |
310 |
+0.00% |
5,000 |
2006/12/5 |
309 |
310 |
309 |
310 |
-0.64% |
4,000 |
2006/12/4 |
312 |
313 |
312 |
312 |
+0.32% |
5,000 |
2006/12/1 |
312 |
312 |
311 |
311 |
+0.00% |
5,000 |
2006/11/29 |
310 |
312 |
310 |
311 |
-4.31% |
6,000 |
2006/11/21 |
325 |
325 |
325 |
325 |
-4.41% |
1,000 |
2006/11/13 |
340 |
340 |
340 |
340 |
-3.13% |
4,000 |
2006/11/9 |
351 |
351 |
351 |
351 |
+7.67% |
1,000 |
2006/11/8 |
326 |
326 |
326 |
326 |
-6.59% |
2,000 |
2006/11/7 |
349 |
349 |
349 |
349 |
+0.87% |
1,000 |
2006/11/1 |
346 |
346 |
346 |
346 |
+3.59% |
1,000 |
2006/10/27 |
343 |
343 |
334 |
334 |
-3.47% |
4,000 |
2006/10/26 |
345 |
346 |
345 |
346 |
+4.85% |
2,000 |
2006/10/20 |
326 |
330 |
326 |
330 |
+0.00% |
2,000 |
2006/10/17 |
330 |
330 |
330 |
330 |
+0.00% |
1,000 |
2006/10/16 |
326 |
331 |
326 |
330 |
-0.30% |
5,000 |
2006/10/12 |
331 |
331 |
331 |
331 |
-2.93% |
1,000 |
2006/10/10 |
355 |
355 |
341 |
341 |
-5.28% |
4,000 |
2006/9/28 |
360 |
360 |
360 |
360 |
-2.70% |
3,000 |
2006/9/22 |
361 |
371 |
361 |
370 |
+8.19% |
9,000 |
2006/9/21 |
336 |
342 |
335 |
342 |
+2.09% |
13,000 |
2006/9/20 |
335 |
335 |
335 |
335 |
+2.13% |
2,000 |
2006/9/19 |
327 |
328 |
327 |
328 |
-0.61% |
2,000 |
2006/9/15 |
339 |
340 |
330 |
330 |
-2.94% |
8,000 |
2006/9/14 |
342 |
342 |
340 |
340 |
-3.13% |
4,000 |
2006/9/13 |
361 |
361 |
350 |
351 |
-5.39% |
7,000 |
2006/9/11 |
371 |
371 |
371 |
371 |
-3.89% |
4,000 |
2006/9/1 |
385 |
386 |
385 |
386 |
+0.00% |
4,000 |
2006/8/28 |
386 |
386 |
386 |
386 |
+0.26% |
1,000 |
2006/8/25 |
384 |
385 |
384 |
385 |
+0.00% |
2,000 |
2006/8/22 |
385 |
385 |
385 |
385 |
+1.85% |
2,000 |
|