日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
200 |
200 |
192 |
195 |
-2.50% |
22,000 |
2007/9/20 |
208 |
212 |
200 |
200 |
-2.44% |
29,000 |
2007/9/19 |
200 |
205 |
200 |
205 |
+5.13% |
6,000 |
2007/9/18 |
195 |
195 |
195 |
195 |
+0.00% |
2,000 |
2007/9/14 |
200 |
200 |
195 |
195 |
+4.84% |
4,000 |
2007/9/13 |
186 |
186 |
186 |
186 |
-2.62% |
1,000 |
2007/9/12 |
195 |
195 |
191 |
191 |
-2.05% |
10,000 |
2007/9/11 |
197 |
197 |
192 |
195 |
-2.50% |
5,000 |
2007/9/10 |
192 |
200 |
192 |
200 |
-6.54% |
5,000 |
2007/9/7 |
198 |
226 |
198 |
214 |
+15.68% |
63,000 |
2007/9/6 |
190 |
190 |
185 |
185 |
-3.65% |
2,000 |
2007/9/5 |
200 |
200 |
192 |
192 |
-6.34% |
8,000 |
2007/9/4 |
230 |
242 |
201 |
205 |
-10.48% |
116,000 |
2007/9/3 |
189 |
232 |
189 |
229 |
+24.46% |
280,000 |
2007/8/31 |
184 |
184 |
184 |
184 |
+2.79% |
1,000 |
2007/8/30 |
179 |
179 |
179 |
179 |
+2.29% |
1,000 |
2007/8/29 |
170 |
175 |
170 |
175 |
-1.13% |
6,000 |
2007/8/28 |
176 |
177 |
176 |
177 |
-1.67% |
3,000 |
2007/8/27 |
196 |
196 |
178 |
180 |
-5.76% |
11,000 |
2007/8/24 |
185 |
191 |
174 |
191 |
-2.05% |
22,000 |
2007/8/23 |
190 |
195 |
190 |
195 |
+3.72% |
5,000 |
2007/8/22 |
190 |
202 |
188 |
188 |
-3.59% |
12,000 |
2007/8/21 |
202 |
202 |
195 |
195 |
-3.47% |
5,000 |
2007/8/20 |
220 |
220 |
202 |
202 |
+9.19% |
10,000 |
2007/8/17 |
205 |
205 |
185 |
185 |
-8.87% |
28,000 |
2007/8/16 |
210 |
210 |
183 |
203 |
-8.14% |
28,000 |
2007/8/15 |
248 |
286 |
211 |
221 |
-9.05% |
248,000 |
2007/8/14 |
209 |
250 |
209 |
243 |
+19.12% |
211,000 |
2007/8/13 |
187 |
206 |
183 |
204 |
+27.50% |
79,000 |
2007/8/10 |
170 |
171 |
160 |
160 |
-5.88% |
32,000 |
2007/8/9 |
170 |
170 |
166 |
170 |
-5.56% |
12,000 |
2007/8/8 |
185 |
185 |
180 |
180 |
-2.70% |
4,000 |
2007/8/7 |
190 |
193 |
185 |
185 |
-4.15% |
21,000 |
2007/8/6 |
197 |
207 |
193 |
193 |
-2.03% |
5,000 |
2007/8/3 |
198 |
203 |
197 |
197 |
+0.00% |
3,000 |
2007/8/2 |
200 |
205 |
192 |
197 |
-4.83% |
22,000 |
2007/8/1 |
200 |
217 |
200 |
207 |
-7.59% |
31,000 |
2007/7/31 |
226 |
229 |
221 |
224 |
-2.61% |
32,000 |
2007/7/30 |
207 |
238 |
207 |
230 |
+19.79% |
110,000 |
2007/7/27 |
204 |
204 |
190 |
192 |
-8.57% |
14,000 |
2007/7/26 |
212 |
219 |
209 |
210 |
-1.87% |
15,000 |
2007/7/25 |
215 |
221 |
207 |
214 |
-3.17% |
16,000 |
2007/7/24 |
224 |
230 |
220 |
221 |
-5.56% |
51,000 |
2007/7/23 |
249 |
249 |
220 |
234 |
+8.84% |
96,000 |
2007/7/20 |
237 |
261 |
207 |
215 |
-8.90% |
59,000 |
2007/7/19 |
272 |
283 |
235 |
236 |
-14.80% |
94,000 |
2007/7/18 |
315 |
327 |
259 |
277 |
-7.67% |
411,000 |
2007/7/17 |
268 |
305 |
260 |
300 |
+16.28% |
751,000 |
2007/7/13 |
215 |
287 |
215 |
258 |
+17.27% |
540,000 |
2007/7/12 |
315 |
334 |
206 |
220 |
-16.35% |
358,000 |
2007/7/11 |
211 |
273 |
211 |
263 |
+27.67% |
756,000 |
2007/7/10 |
171 |
223 |
151 |
206 |
+17.05% |
739,000 |
2007/7/9 |
145 |
189 |
145 |
176 |
+25.71% |
733,000 |
2007/7/6 |
140 |
140 |
140 |
140 |
+3.70% |
1,000 |
2007/7/5 |
132 |
135 |
132 |
135 |
+0.00% |
3,000 |
2007/7/4 |
135 |
135 |
133 |
135 |
-2.17% |
4,000 |
2007/7/3 |
135 |
138 |
127 |
138 |
-1.43% |
11,000 |
2007/7/2 |
142 |
142 |
140 |
140 |
-2.10% |
2,000 |
2007/6/29 |
144 |
144 |
138 |
143 |
-1.38% |
12,000 |
2007/6/28 |
141 |
145 |
141 |
145 |
+0.00% |
3,000 |
2007/6/27 |
145 |
145 |
140 |
145 |
-2.03% |
5,000 |
2007/6/26 |
148 |
148 |
148 |
148 |
-1.99% |
1,000 |
2007/6/25 |
153 |
153 |
151 |
151 |
+2.03% |
3,000 |
2007/6/22 |
149 |
151 |
148 |
148 |
-3.90% |
13,000 |
2007/6/21 |
153 |
154 |
149 |
154 |
-3.14% |
10,000 |
2007/6/20 |
156 |
165 |
145 |
159 |
+5.30% |
26,000 |
2007/6/19 |
150 |
151 |
145 |
151 |
-2.58% |
15,000 |
2007/6/18 |
145 |
183 |
145 |
155 |
+4.73% |
98,000 |
2007/6/15 |
153 |
166 |
146 |
148 |
+1.37% |
21,000 |
2007/6/14 |
141 |
146 |
136 |
146 |
-3.31% |
4,000 |
2007/6/12 |
154 |
154 |
151 |
151 |
+0.00% |
6,000 |
2007/6/11 |
160 |
165 |
151 |
151 |
-5.62% |
13,000 |
2007/6/8 |
155 |
190 |
150 |
160 |
+6.67% |
136,000 |
2007/6/7 |
150 |
157 |
150 |
150 |
-1.96% |
18,000 |
2007/6/6 |
153 |
154 |
153 |
153 |
+0.00% |
10,000 |
2007/6/5 |
172 |
172 |
153 |
153 |
-7.83% |
17,000 |
2007/6/4 |
165 |
188 |
165 |
166 |
+10.67% |
76,000 |
2007/6/1 |
160 |
160 |
144 |
150 |
-12.28% |
35,000 |
2007/5/31 |
240 |
240 |
170 |
171 |
-22.27% |
111,000 |
2007/5/30 |
216 |
220 |
185 |
220 |
+29.41% |
254,000 |
2007/5/29 |
121 |
170 |
118 |
170 |
+41.67% |
110,000 |
2007/5/28 |
115 |
123 |
110 |
120 |
-4.00% |
20,000 |
2007/5/25 |
125 |
125 |
125 |
125 |
+2.46% |
1,000 |
2007/5/24 |
129 |
129 |
122 |
122 |
-2.40% |
8,000 |
2007/5/23 |
122 |
125 |
118 |
125 |
-3.85% |
15,000 |
2007/5/22 |
117 |
130 |
117 |
130 |
-1.52% |
11,000 |
2007/5/21 |
135 |
135 |
120 |
132 |
-12.00% |
11,000 |
2007/5/17 |
151 |
152 |
150 |
150 |
-6.83% |
8,000 |
2007/5/16 |
161 |
161 |
161 |
161 |
-8.52% |
3,000 |
2007/5/15 |
176 |
176 |
176 |
176 |
-7.85% |
1,000 |
2007/4/25 |
191 |
191 |
191 |
191 |
+4.95% |
1,000 |
2007/4/24 |
182 |
182 |
182 |
182 |
-4.21% |
1,000 |
2007/4/18 |
190 |
190 |
190 |
190 |
-3.55% |
1,000 |
2007/4/16 |
197 |
197 |
197 |
197 |
+2.60% |
1,000 |
2007/4/13 |
192 |
192 |
192 |
192 |
+0.00% |
1,000 |
2007/4/6 |
192 |
192 |
192 |
192 |
+0.52% |
1,000 |
2007/4/5 |
191 |
191 |
191 |
191 |
-2.05% |
1,000 |
2007/4/2 |
186 |
195 |
186 |
195 |
-6.25% |
2,000 |
2007/3/23 |
208 |
208 |
208 |
208 |
+2.46% |
1,000 |
2007/3/20 |
203 |
210 |
203 |
203 |
+4.10% |
16,000 |
2007/3/19 |
195 |
195 |
195 |
195 |
+0.00% |
2,000 |
2007/3/16 |
195 |
195 |
195 |
195 |
+0.00% |
1,000 |
2007/3/15 |
195 |
195 |
195 |
195 |
-0.51% |
1,000 |
2007/3/14 |
196 |
196 |
196 |
196 |
+0.51% |
3,000 |
2007/3/13 |
195 |
195 |
195 |
195 |
+0.00% |
2,000 |
2007/3/12 |
196 |
196 |
195 |
195 |
+0.00% |
4,000 |
2007/3/9 |
195 |
195 |
195 |
195 |
-2.50% |
6,000 |
2007/3/8 |
195 |
200 |
195 |
200 |
+2.04% |
2,000 |
2007/3/6 |
195 |
196 |
195 |
196 |
-4.39% |
5,000 |
2007/3/5 |
205 |
205 |
205 |
205 |
-0.97% |
2,000 |
2007/3/2 |
198 |
207 |
198 |
207 |
+8.95% |
9,000 |
2007/3/1 |
190 |
190 |
190 |
190 |
+1.06% |
2,000 |
2007/2/28 |
195 |
195 |
181 |
188 |
-7.84% |
9,000 |
2007/2/26 |
203 |
206 |
201 |
204 |
+1.49% |
10,000 |
2007/2/23 |
185 |
201 |
185 |
201 |
+3.08% |
11,000 |
2007/2/22 |
195 |
195 |
195 |
195 |
+0.00% |
2,000 |
2007/2/21 |
199 |
199 |
195 |
195 |
-6.25% |
3,000 |
2007/2/15 |
208 |
208 |
208 |
208 |
+0.97% |
1,000 |
2007/2/14 |
196 |
206 |
196 |
206 |
+4.57% |
5,000 |
2007/2/13 |
197 |
197 |
197 |
197 |
+0.51% |
1,000 |
2007/2/9 |
193 |
196 |
193 |
196 |
-1.01% |
5,000 |
2007/2/8 |
200 |
210 |
190 |
198 |
+4.21% |
15,000 |
2007/2/7 |
190 |
195 |
190 |
190 |
-5.00% |
3,000 |
|