日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/1/26 |
165 |
180 |
156 |
180 |
+5.88% |
12,000 |
2007/1/25 |
155 |
170 |
150 |
170 |
+21.43% |
8,000 |
2007/1/24 |
135 |
141 |
135 |
140 |
+4.48% |
6,000 |
2007/1/23 |
135 |
135 |
134 |
134 |
+0.00% |
4,000 |
2007/1/22 |
132 |
135 |
131 |
134 |
+2.29% |
9,000 |
2007/1/19 |
135 |
135 |
131 |
131 |
-2.96% |
2,000 |
2007/1/18 |
137 |
137 |
135 |
135 |
+2.27% |
2,000 |
2007/1/17 |
141 |
150 |
132 |
132 |
-14.84% |
22,000 |
2007/1/16 |
154 |
155 |
154 |
155 |
+0.65% |
2,000 |
2007/1/15 |
154 |
154 |
154 |
154 |
-11.49% |
1,000 |
2007/1/12 |
169 |
174 |
169 |
174 |
+5.45% |
12,000 |
2007/1/11 |
145 |
165 |
145 |
165 |
+15.38% |
2,000 |
2007/1/10 |
135 |
143 |
135 |
143 |
+2.14% |
15,000 |
2007/1/9 |
142 |
142 |
136 |
140 |
+0.72% |
7,000 |
2007/1/5 |
139 |
149 |
134 |
139 |
-6.71% |
7,000 |
2007/1/4 |
180 |
180 |
149 |
149 |
-16.29% |
19,000 |
2006/12/29 |
175 |
183 |
173 |
178 |
-10.55% |
13,000 |
2006/12/28 |
205 |
205 |
199 |
199 |
-0.50% |
6,000 |
2006/12/27 |
236 |
241 |
200 |
200 |
-15.25% |
34,000 |
2006/12/26 |
236 |
236 |
236 |
236 |
+26.88% |
20,000 |
2006/12/25 |
151 |
186 |
151 |
186 |
+36.76% |
20,000 |
2006/12/22 |
203 |
203 |
136 |
136 |
-34.62% |
37,000 |
2006/12/21 |
207 |
209 |
207 |
208 |
-60.15% |
26,000 |
2006/12/15 |
532 |
532 |
522 |
522 |
-3.69% |
4,000 |
2006/12/14 |
551 |
562 |
542 |
542 |
-1.45% |
5,000 |
2006/12/13 |
560 |
560 |
550 |
550 |
+0.00% |
4,000 |
2006/12/12 |
600 |
600 |
550 |
550 |
-3.51% |
11,000 |
2006/12/8 |
570 |
570 |
570 |
570 |
+3.64% |
1,000 |
2006/12/7 |
550 |
550 |
550 |
550 |
+0.00% |
1,000 |
2006/12/5 |
550 |
550 |
550 |
550 |
+5.36% |
1,000 |
2006/11/29 |
521 |
522 |
521 |
522 |
-5.09% |
2,000 |
2006/11/28 |
550 |
550 |
550 |
550 |
-0.72% |
1,000 |
2006/11/27 |
554 |
554 |
554 |
554 |
+7.57% |
3,000 |
2006/11/16 |
565 |
565 |
515 |
515 |
-9.01% |
3,000 |
2006/11/15 |
566 |
566 |
566 |
566 |
+9.48% |
5,000 |
2006/11/9 |
517 |
517 |
517 |
517 |
-1.90% |
1,000 |
2006/11/7 |
520 |
527 |
520 |
527 |
-0.57% |
2,000 |
2006/11/6 |
530 |
530 |
530 |
530 |
+0.76% |
3,000 |
2006/11/2 |
526 |
526 |
526 |
526 |
-8.68% |
1,000 |
2006/10/26 |
576 |
576 |
576 |
576 |
+11.63% |
3,000 |
2006/10/25 |
516 |
516 |
516 |
516 |
+1.18% |
1,000 |
2006/10/17 |
510 |
510 |
510 |
510 |
-10.53% |
1,000 |
2006/10/16 |
570 |
570 |
570 |
570 |
+11.55% |
5,000 |
2006/10/12 |
511 |
511 |
511 |
511 |
+0.20% |
1,000 |
2006/10/10 |
510 |
510 |
510 |
510 |
-3.77% |
3,000 |
2006/10/5 |
530 |
530 |
530 |
530 |
-2.57% |
1,000 |
2006/9/26 |
544 |
544 |
544 |
544 |
+5.84% |
4,000 |
2006/9/25 |
514 |
514 |
514 |
514 |
-4.64% |
1,000 |
2006/9/19 |
539 |
539 |
539 |
539 |
-1.46% |
1,000 |
2006/9/15 |
547 |
547 |
547 |
547 |
-0.55% |
4,000 |
2006/9/13 |
520 |
550 |
520 |
550 |
+1.85% |
2,000 |
2006/9/12 |
528 |
540 |
528 |
540 |
+1.89% |
2,000 |
2006/9/5 |
530 |
530 |
530 |
530 |
+6.00% |
1,000 |
2006/9/4 |
500 |
500 |
500 |
500 |
-18.83% |
3,000 |
2006/8/28 |
616 |
616 |
616 |
616 |
+20.78% |
3,000 |
2006/8/21 |
510 |
510 |
510 |
510 |
-16.39% |
1,000 |
2006/8/15 |
610 |
610 |
610 |
610 |
+15.09% |
4,000 |
2006/8/4 |
530 |
530 |
530 |
530 |
-7.02% |
3,000 |
2006/7/27 |
570 |
570 |
570 |
570 |
+0.00% |
1,000 |
2006/7/26 |
570 |
570 |
570 |
570 |
-1.72% |
2,000 |
2006/7/19 |
580 |
580 |
580 |
580 |
+7.41% |
1,000 |
2006/7/18 |
540 |
540 |
540 |
540 |
+8.00% |
5,000 |
2006/7/14 |
500 |
500 |
500 |
500 |
-1.96% |
2,000 |
2006/7/12 |
510 |
510 |
510 |
510 |
-1.92% |
2,000 |
2006/7/11 |
520 |
520 |
520 |
520 |
+2.97% |
10,000 |
2006/7/5 |
505 |
505 |
505 |
505 |
+1.00% |
1,000 |
2006/6/27 |
500 |
500 |
500 |
500 |
+4.17% |
1,000 |
2006/6/26 |
499 |
499 |
480 |
480 |
-4.00% |
3,000 |
2006/6/23 |
500 |
500 |
500 |
500 |
+0.20% |
1,000 |
2006/6/16 |
499 |
499 |
499 |
499 |
+0.00% |
1,000 |
2006/6/15 |
499 |
499 |
499 |
499 |
-0.20% |
5,000 |
2006/6/14 |
500 |
500 |
500 |
500 |
-3.47% |
1,000 |
2006/5/29 |
518 |
518 |
518 |
518 |
+9.98% |
1,000 |
2006/5/26 |
510 |
510 |
471 |
471 |
-11.13% |
6,000 |
2006/5/25 |
500 |
530 |
500 |
530 |
+6.00% |
4,000 |
2006/5/19 |
500 |
500 |
500 |
500 |
-10.55% |
4,000 |
2006/5/15 |
559 |
559 |
559 |
559 |
+11.80% |
6,000 |
2006/5/11 |
500 |
500 |
500 |
500 |
-9.09% |
2,000 |
2006/5/8 |
550 |
550 |
550 |
550 |
+0.00% |
1,000 |
2006/4/27 |
550 |
550 |
550 |
550 |
+0.18% |
1,000 |
2006/4/26 |
549 |
549 |
549 |
549 |
+9.80% |
2,000 |
2006/4/20 |
500 |
500 |
500 |
500 |
-4.76% |
1,000 |
2006/4/19 |
525 |
525 |
525 |
525 |
-4.37% |
1,000 |
2006/4/17 |
549 |
549 |
549 |
549 |
+11.36% |
6,000 |
2006/4/11 |
493 |
493 |
493 |
493 |
-1.40% |
1,000 |
2006/4/6 |
500 |
500 |
500 |
500 |
+0.00% |
1,000 |
2006/3/31 |
500 |
500 |
500 |
500 |
-12.28% |
1,000 |
2006/3/28 |
590 |
590 |
570 |
570 |
+7.55% |
2,000 |
2006/3/27 |
530 |
530 |
530 |
530 |
-3.64% |
3,000 |
2006/3/15 |
550 |
550 |
550 |
550 |
+5.77% |
5,000 |
2006/3/14 |
521 |
521 |
520 |
520 |
+0.00% |
2,000 |
2006/3/6 |
520 |
520 |
520 |
520 |
+4.00% |
1,000 |
2006/3/3 |
500 |
500 |
500 |
500 |
-3.85% |
1,000 |
2006/3/2 |
500 |
520 |
500 |
520 |
+4.00% |
5,000 |
2006/2/28 |
500 |
500 |
500 |
500 |
+0.20% |
1,000 |
2006/2/27 |
499 |
499 |
499 |
499 |
+0.20% |
3,000 |
2006/2/21 |
498 |
498 |
498 |
498 |
-1.97% |
1,000 |
2006/2/17 |
508 |
508 |
508 |
508 |
+0.00% |
1,000 |
2006/2/16 |
558 |
558 |
508 |
508 |
-7.47% |
3,000 |
2006/2/15 |
549 |
549 |
549 |
549 |
+1.67% |
5,000 |
2006/2/13 |
541 |
541 |
540 |
540 |
-1.82% |
2,000 |
2006/2/10 |
584 |
584 |
550 |
550 |
-4.35% |
4,000 |
2006/2/9 |
550 |
575 |
550 |
575 |
-0.52% |
22,000 |
2006/1/27 |
578 |
578 |
578 |
578 |
+13.78% |
1,000 |
2006/1/26 |
558 |
558 |
508 |
508 |
-7.64% |
4,000 |
2006/1/24 |
540 |
550 |
540 |
550 |
+0.00% |
3,000 |
2006/1/19 |
550 |
550 |
550 |
550 |
-14.06% |
1,000 |
2006/1/16 |
640 |
640 |
640 |
640 |
+16.36% |
5,000 |
2006/1/5 |
550 |
550 |
550 |
550 |
+1.85% |
1,000 |
2005/12/26 |
540 |
540 |
540 |
540 |
+1.89% |
4,000 |
2005/12/19 |
529 |
530 |
529 |
530 |
-10.02% |
2,000 |
2005/12/15 |
589 |
589 |
589 |
589 |
+6.90% |
5,000 |
2005/12/14 |
551 |
551 |
551 |
551 |
-15.23% |
4,000 |
2005/12/12 |
650 |
650 |
650 |
650 |
+18.18% |
10,000 |
2005/12/8 |
550 |
550 |
550 |
550 |
+3.00% |
1,000 |
2005/12/7 |
534 |
534 |
534 |
534 |
-11.00% |
1,000 |
2005/12/1 |
600 |
600 |
600 |
600 |
+1.69% |
3,000 |
2005/11/30 |
590 |
590 |
590 |
590 |
-6.20% |
2,000 |
2005/11/29 |
609 |
629 |
609 |
629 |
-8.84% |
4,000 |
2005/11/28 |
620 |
690 |
620 |
690 |
+25.45% |
4,000 |
2005/11/25 |
550 |
550 |
550 |
550 |
+5.77% |
9,000 |
2005/11/24 |
520 |
520 |
520 |
520 |
-7.47% |
3,000 |
2005/11/21 |
562 |
562 |
562 |
562 |
-4.75% |
1,000 |
|