日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/7/23 |
217 |
217 |
217 |
217 |
-1.36% |
1,000 |
2008/7/11 |
220 |
220 |
220 |
220 |
-8.33% |
1,000 |
2008/6/30 |
240 |
240 |
240 |
240 |
+0.00% |
1,000 |
2008/6/18 |
234 |
240 |
234 |
240 |
+0.00% |
12,000 |
2008/6/17 |
240 |
240 |
240 |
240 |
-4.00% |
3,000 |
2008/6/6 |
250 |
250 |
250 |
250 |
-3.85% |
2,000 |
2008/5/27 |
260 |
260 |
260 |
260 |
-2.26% |
1,000 |
2008/5/23 |
241 |
266 |
241 |
266 |
+2.31% |
2,000 |
2008/5/20 |
260 |
260 |
260 |
260 |
+6.12% |
1,000 |
2008/5/19 |
240 |
245 |
240 |
245 |
+11.36% |
2,000 |
2008/5/8 |
218 |
220 |
218 |
220 |
+3.29% |
7,000 |
2008/5/7 |
210 |
213 |
210 |
213 |
+1.43% |
5,000 |
2008/5/2 |
196 |
210 |
196 |
210 |
+0.48% |
19,000 |
2008/4/24 |
204 |
209 |
204 |
209 |
-3.24% |
2,000 |
2008/4/22 |
211 |
216 |
211 |
216 |
-3.57% |
2,000 |
2008/4/21 |
224 |
224 |
224 |
224 |
+2.28% |
2,000 |
2008/4/17 |
219 |
219 |
219 |
219 |
+0.46% |
1,000 |
2008/4/10 |
213 |
218 |
213 |
218 |
+0.00% |
11,000 |
2008/4/7 |
218 |
218 |
213 |
218 |
-4.39% |
7,000 |
2008/4/4 |
228 |
228 |
228 |
228 |
+0.00% |
1,000 |
2008/4/3 |
230 |
230 |
228 |
228 |
-0.87% |
3,000 |
2008/4/2 |
223 |
230 |
223 |
230 |
+1.32% |
2,000 |
2008/4/1 |
220 |
227 |
220 |
227 |
+0.89% |
3,000 |
2008/3/31 |
219 |
225 |
219 |
225 |
+8.70% |
19,000 |
2008/3/25 |
207 |
207 |
207 |
207 |
-0.96% |
3,000 |
2008/3/24 |
209 |
209 |
209 |
209 |
+1.46% |
1,000 |
2008/3/21 |
210 |
210 |
206 |
206 |
-0.96% |
3,000 |
2008/3/19 |
206 |
208 |
206 |
208 |
+1.46% |
7,000 |
2008/3/18 |
210 |
210 |
205 |
205 |
-2.38% |
9,000 |
2008/3/17 |
210 |
210 |
210 |
210 |
+2.44% |
2,000 |
2008/3/14 |
210 |
210 |
205 |
205 |
-5.09% |
5,000 |
2008/3/13 |
216 |
216 |
216 |
216 |
-0.92% |
13,000 |
2008/3/12 |
218 |
218 |
218 |
218 |
-0.46% |
2,000 |
2008/3/11 |
219 |
219 |
219 |
219 |
+0.00% |
14,000 |
2008/3/10 |
219 |
220 |
219 |
219 |
+0.00% |
22,000 |
2008/3/7 |
219 |
219 |
219 |
219 |
+0.00% |
27,000 |
2008/3/6 |
220 |
220 |
219 |
219 |
-0.45% |
3,000 |
2008/3/5 |
219 |
220 |
219 |
220 |
+0.46% |
36,000 |
2008/3/4 |
219 |
219 |
219 |
219 |
+0.00% |
11,000 |
2008/3/3 |
219 |
219 |
219 |
219 |
+0.00% |
19,000 |
2008/2/29 |
219 |
219 |
219 |
219 |
+0.00% |
7,000 |
2008/2/28 |
219 |
219 |
219 |
219 |
+0.00% |
9,000 |
2008/2/27 |
219 |
219 |
219 |
219 |
+0.00% |
8,000 |
2008/2/26 |
219 |
219 |
219 |
219 |
+0.00% |
20,000 |
2008/2/25 |
219 |
219 |
219 |
219 |
+0.00% |
25,000 |
2008/2/22 |
219 |
219 |
219 |
219 |
+0.00% |
27,000 |
2008/2/21 |
219 |
219 |
219 |
219 |
+0.00% |
121,000 |
2008/2/20 |
219 |
219 |
219 |
219 |
+0.00% |
91,000 |
2008/2/19 |
219 |
220 |
219 |
219 |
+0.00% |
97,000 |
2008/2/18 |
219 |
219 |
218 |
219 |
+5.80% |
205,000 |
2008/2/15 |
207 |
207 |
207 |
207 |
+31.85% |
4,000 |
2008/2/14 |
157 |
157 |
157 |
157 |
+3.29% |
1,000 |
2008/2/13 |
151 |
152 |
151 |
152 |
+4.83% |
3,000 |
2008/2/6 |
145 |
145 |
145 |
145 |
+0.00% |
3,000 |
2008/2/4 |
145 |
145 |
145 |
145 |
+6.62% |
1,000 |
2008/1/28 |
136 |
136 |
136 |
136 |
+0.74% |
5,000 |
2008/1/25 |
135 |
135 |
135 |
135 |
-2.88% |
1,000 |
2008/1/23 |
139 |
139 |
139 |
139 |
-13.12% |
1,000 |
2008/1/18 |
160 |
160 |
160 |
160 |
-0.62% |
1,000 |
2008/1/11 |
161 |
161 |
161 |
161 |
+0.00% |
3,000 |
2008/1/7 |
161 |
161 |
161 |
161 |
+0.62% |
2,000 |
2007/12/25 |
160 |
160 |
160 |
160 |
-3.03% |
1,000 |
2007/12/21 |
165 |
165 |
165 |
165 |
+37.50% |
4,000 |
2007/12/20 |
141 |
141 |
120 |
120 |
-23.08% |
8,000 |
2007/12/17 |
156 |
156 |
156 |
156 |
-8.24% |
1,000 |
2007/12/11 |
170 |
170 |
170 |
170 |
+0.00% |
3,000 |
2007/12/10 |
170 |
170 |
170 |
170 |
+0.00% |
2,000 |
2007/12/5 |
170 |
170 |
170 |
170 |
+0.00% |
1,000 |
2007/11/30 |
170 |
170 |
170 |
170 |
+0.00% |
1,000 |
2007/11/29 |
170 |
170 |
170 |
170 |
-1.73% |
1,000 |
2007/11/13 |
173 |
173 |
173 |
173 |
-0.57% |
1,000 |
2007/11/12 |
174 |
174 |
174 |
174 |
+0.00% |
3,000 |
2007/11/9 |
174 |
174 |
174 |
174 |
-5.43% |
2,000 |
2007/11/8 |
185 |
185 |
184 |
184 |
+5.14% |
2,000 |
2007/11/2 |
171 |
175 |
171 |
175 |
+3.55% |
2,000 |
2007/10/19 |
171 |
171 |
168 |
169 |
-1.17% |
8,000 |
2007/10/15 |
171 |
171 |
171 |
171 |
+3.01% |
1,000 |
2007/10/5 |
165 |
166 |
165 |
166 |
+0.61% |
4,000 |
2007/10/3 |
165 |
165 |
165 |
165 |
+1.23% |
2,000 |
2007/10/2 |
163 |
163 |
163 |
163 |
-1.21% |
1,000 |
2007/10/1 |
165 |
165 |
165 |
165 |
-2.94% |
1,000 |
2007/9/28 |
170 |
170 |
170 |
170 |
+0.00% |
2,000 |
2007/9/27 |
170 |
170 |
170 |
170 |
+13.33% |
1,000 |
2007/9/25 |
153 |
153 |
150 |
150 |
-18.03% |
8,000 |
2007/9/18 |
183 |
183 |
183 |
183 |
+0.00% |
1,000 |
2007/9/13 |
183 |
183 |
183 |
183 |
+0.55% |
2,000 |
2007/8/22 |
182 |
182 |
182 |
182 |
+0.00% |
1,000 |
2007/8/21 |
182 |
182 |
182 |
182 |
+0.55% |
1,000 |
2007/8/16 |
183 |
183 |
181 |
181 |
-9.50% |
3,000 |
2007/8/15 |
200 |
200 |
200 |
200 |
-1.48% |
1,000 |
2007/8/14 |
203 |
203 |
203 |
203 |
-1.46% |
1,000 |
2007/8/10 |
206 |
206 |
206 |
206 |
+0.00% |
2,000 |
2007/8/9 |
206 |
206 |
206 |
206 |
+0.49% |
3,000 |
2007/7/31 |
205 |
205 |
205 |
205 |
+0.99% |
1,000 |
2007/7/30 |
203 |
203 |
203 |
203 |
-0.98% |
2,000 |
2007/7/27 |
205 |
205 |
205 |
205 |
+0.49% |
2,000 |
2007/7/19 |
204 |
204 |
204 |
204 |
-2.39% |
3,000 |
2007/7/12 |
211 |
211 |
209 |
209 |
-5.00% |
5,000 |
2007/7/11 |
235 |
235 |
220 |
220 |
-6.38% |
9,000 |
2007/7/10 |
230 |
245 |
230 |
235 |
+5.86% |
27,000 |
2007/7/9 |
222 |
222 |
222 |
222 |
-1.33% |
3,000 |
2007/7/5 |
225 |
225 |
225 |
225 |
+0.00% |
1,000 |
2007/6/29 |
225 |
225 |
225 |
225 |
+0.00% |
1,000 |
2007/6/25 |
225 |
225 |
225 |
225 |
-2.17% |
5,000 |
2007/6/21 |
230 |
230 |
230 |
230 |
+4.55% |
1,000 |
2007/6/20 |
223 |
223 |
220 |
220 |
+0.46% |
2,000 |
2007/6/18 |
219 |
219 |
219 |
219 |
+0.00% |
1,000 |
2007/6/15 |
219 |
219 |
219 |
219 |
+0.46% |
1,000 |
2007/6/14 |
212 |
218 |
212 |
218 |
+9.00% |
3,000 |
2007/6/13 |
200 |
200 |
200 |
200 |
+0.00% |
1,000 |
2007/6/8 |
200 |
200 |
200 |
200 |
-0.50% |
5,000 |
2007/6/5 |
201 |
201 |
201 |
201 |
+0.00% |
2,000 |
2007/6/4 |
201 |
201 |
201 |
201 |
+0.50% |
1,000 |
2007/6/1 |
200 |
200 |
200 |
200 |
+1.01% |
1,000 |
2007/5/24 |
198 |
198 |
198 |
198 |
-9.17% |
1,000 |
2007/5/16 |
218 |
218 |
218 |
218 |
+0.00% |
1,000 |
2007/5/15 |
218 |
218 |
218 |
218 |
+0.00% |
1,000 |
2007/5/11 |
218 |
218 |
218 |
218 |
+1.40% |
2,000 |
2007/5/7 |
215 |
215 |
215 |
215 |
+0.00% |
1,000 |
2007/5/1 |
215 |
215 |
215 |
215 |
+10.82% |
3,000 |
2007/4/27 |
194 |
194 |
194 |
194 |
+0.00% |
1,000 |
2007/4/25 |
194 |
194 |
194 |
194 |
-2.51% |
1,000 |
2007/4/19 |
209 |
209 |
199 |
199 |
-4.78% |
3,000 |
|