日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2008/3/3 |
773 |
773 |
773 |
773 |
+0.00% |
8,000 |
2008/2/28 |
773 |
773 |
773 |
773 |
-1.02% |
1,000 |
2008/2/26 |
781 |
781 |
781 |
781 |
+1.30% |
1,000 |
2008/2/18 |
771 |
771 |
771 |
771 |
-1.15% |
1,000 |
2008/2/12 |
780 |
780 |
780 |
780 |
-0.64% |
1,000 |
2008/2/8 |
785 |
785 |
785 |
785 |
+0.00% |
1,000 |
2008/2/7 |
785 |
785 |
785 |
785 |
-0.38% |
1,000 |
2008/1/30 |
788 |
788 |
788 |
788 |
+0.90% |
1,000 |
2008/1/22 |
781 |
781 |
781 |
781 |
-0.13% |
1,000 |
2008/1/16 |
782 |
782 |
782 |
782 |
-0.38% |
4,000 |
2008/1/15 |
784 |
785 |
784 |
785 |
+0.51% |
3,000 |
2008/1/7 |
780 |
781 |
780 |
781 |
+0.13% |
8,000 |
2007/12/19 |
780 |
780 |
780 |
780 |
+0.00% |
1,000 |
2007/12/18 |
780 |
780 |
780 |
780 |
+0.00% |
4,000 |
2007/12/17 |
780 |
780 |
780 |
780 |
+0.00% |
2,000 |
2007/12/14 |
780 |
780 |
780 |
780 |
+0.00% |
6,000 |
2007/12/13 |
781 |
781 |
780 |
780 |
-1.64% |
6,000 |
2007/12/12 |
783 |
793 |
783 |
793 |
+0.13% |
10,000 |
2007/12/11 |
792 |
792 |
792 |
792 |
-0.63% |
1,000 |
2007/12/7 |
797 |
797 |
797 |
797 |
+0.13% |
3,000 |
2007/12/6 |
796 |
796 |
796 |
796 |
+0.00% |
1,000 |
2007/12/5 |
796 |
796 |
796 |
796 |
-0.13% |
9,000 |
2007/12/4 |
797 |
797 |
797 |
797 |
+0.13% |
21,000 |
2007/12/3 |
796 |
796 |
796 |
796 |
+0.00% |
14,000 |
2007/11/29 |
796 |
796 |
796 |
796 |
+0.00% |
5,000 |
2007/11/28 |
795 |
797 |
795 |
796 |
+0.00% |
129,000 |
2007/11/27 |
796 |
796 |
796 |
796 |
-0.13% |
1,000 |
2007/11/26 |
797 |
797 |
797 |
797 |
+0.25% |
3,000 |
2007/11/22 |
795 |
795 |
795 |
795 |
-0.25% |
8,000 |
2007/11/21 |
795 |
797 |
795 |
797 |
+0.13% |
10,000 |
2007/11/20 |
795 |
796 |
795 |
796 |
+0.13% |
4,000 |
2007/11/19 |
795 |
796 |
795 |
795 |
-0.25% |
5,000 |
2007/11/16 |
794 |
797 |
794 |
797 |
+0.38% |
39,000 |
2007/11/15 |
795 |
795 |
794 |
794 |
-0.25% |
3,000 |
2007/11/14 |
794 |
796 |
794 |
796 |
+0.25% |
38,000 |
2007/11/13 |
795 |
795 |
794 |
794 |
-0.38% |
9,000 |
2007/11/12 |
794 |
797 |
794 |
797 |
+0.25% |
81,000 |
2007/11/9 |
794 |
795 |
794 |
795 |
+0.13% |
61,000 |
2007/11/8 |
794 |
795 |
794 |
794 |
-0.13% |
90,000 |
2007/11/7 |
794 |
795 |
794 |
795 |
+13.57% |
514,000 |
2007/11/6 |
700 |
700 |
700 |
700 |
+16.67% |
5,000 |
2007/11/5 |
600 |
600 |
600 |
600 |
+20.00% |
4,000 |
2007/11/2 |
500 |
500 |
500 |
500 |
+1.01% |
5,000 |
2007/11/1 |
485 |
495 |
485 |
495 |
+1.85% |
7,000 |
2007/10/31 |
485 |
493 |
485 |
486 |
-1.82% |
5,000 |
2007/10/30 |
485 |
495 |
485 |
495 |
+2.27% |
9,000 |
2007/10/29 |
484 |
484 |
484 |
484 |
-1.22% |
1,000 |
2007/10/26 |
490 |
490 |
490 |
490 |
-0.61% |
4,000 |
2007/10/24 |
493 |
493 |
493 |
493 |
+1.65% |
2,000 |
2007/10/22 |
476 |
485 |
475 |
485 |
-1.02% |
7,000 |
2007/10/19 |
485 |
490 |
480 |
490 |
-1.01% |
35,000 |
2007/10/18 |
490 |
495 |
490 |
495 |
+1.64% |
12,000 |
2007/10/17 |
486 |
490 |
486 |
487 |
+0.21% |
10,000 |
2007/10/16 |
486 |
490 |
486 |
486 |
+0.21% |
3,000 |
2007/10/12 |
490 |
492 |
485 |
485 |
-1.02% |
9,000 |
2007/10/11 |
473 |
490 |
473 |
490 |
+1.45% |
11,000 |
2007/10/10 |
483 |
483 |
483 |
483 |
+0.00% |
1,000 |
2007/10/9 |
468 |
483 |
468 |
483 |
+6.86% |
2,000 |
2007/10/4 |
460 |
460 |
452 |
452 |
-3.62% |
3,000 |
2007/10/3 |
455 |
469 |
455 |
469 |
+1.96% |
3,000 |
2007/10/2 |
465 |
465 |
460 |
460 |
+0.66% |
3,000 |
2007/9/28 |
457 |
457 |
457 |
457 |
+0.22% |
5,000 |
2007/9/27 |
465 |
465 |
456 |
456 |
-1.51% |
3,000 |
2007/9/26 |
463 |
463 |
463 |
463 |
+3.81% |
1,000 |
2007/9/25 |
460 |
461 |
446 |
446 |
+0.00% |
5,000 |
2007/9/21 |
462 |
462 |
441 |
446 |
-3.25% |
7,000 |
2007/9/20 |
475 |
475 |
461 |
461 |
-2.95% |
2,000 |
2007/9/13 |
475 |
475 |
475 |
475 |
-2.06% |
1,000 |
2007/9/5 |
485 |
485 |
485 |
485 |
-1.02% |
1,000 |
2007/9/4 |
490 |
490 |
490 |
490 |
+0.00% |
1,000 |
2007/8/31 |
476 |
490 |
476 |
490 |
+2.94% |
3,000 |
2007/8/29 |
476 |
476 |
476 |
476 |
-3.45% |
1,000 |
2007/8/27 |
493 |
493 |
493 |
493 |
+3.57% |
2,000 |
2007/8/17 |
480 |
480 |
476 |
476 |
+0.00% |
11,000 |
2007/8/16 |
482 |
482 |
476 |
476 |
-2.06% |
11,000 |
2007/8/15 |
487 |
487 |
486 |
486 |
+1.25% |
2,000 |
2007/8/14 |
480 |
480 |
480 |
480 |
-2.04% |
1,000 |
2007/8/13 |
490 |
490 |
490 |
490 |
-1.01% |
1,000 |
2007/8/10 |
495 |
495 |
495 |
495 |
-0.40% |
1,000 |
2007/8/9 |
497 |
497 |
497 |
497 |
+0.00% |
6,000 |
2007/8/8 |
497 |
497 |
496 |
497 |
-0.60% |
12,000 |
2007/8/7 |
507 |
507 |
500 |
500 |
-2.34% |
17,000 |
2007/8/6 |
516 |
516 |
512 |
512 |
-0.97% |
3,000 |
2007/8/3 |
517 |
517 |
517 |
517 |
-0.58% |
1,000 |
2007/8/1 |
522 |
522 |
520 |
520 |
-1.52% |
9,000 |
2007/7/31 |
528 |
528 |
528 |
528 |
+1.93% |
1,000 |
2007/7/27 |
518 |
518 |
518 |
518 |
-1.52% |
1,000 |
2007/7/25 |
526 |
526 |
526 |
526 |
+0.00% |
1,000 |
2007/7/24 |
525 |
526 |
525 |
526 |
+0.96% |
3,000 |
2007/7/23 |
522 |
522 |
521 |
521 |
-1.70% |
2,000 |
2007/7/20 |
522 |
530 |
522 |
530 |
-0.56% |
3,000 |
2007/7/19 |
532 |
533 |
532 |
533 |
+1.91% |
2,000 |
2007/7/18 |
523 |
523 |
523 |
523 |
+0.00% |
3,000 |
2007/7/17 |
524 |
524 |
523 |
523 |
-1.51% |
2,000 |
2007/7/10 |
531 |
531 |
531 |
531 |
+0.00% |
2,000 |
2007/7/9 |
531 |
531 |
531 |
531 |
-0.19% |
1,000 |
2007/7/6 |
533 |
533 |
532 |
532 |
-1.66% |
3,000 |
2007/7/4 |
541 |
541 |
541 |
541 |
+0.00% |
2,000 |
2007/6/29 |
532 |
541 |
531 |
541 |
+1.69% |
9,000 |
2007/6/28 |
532 |
532 |
532 |
532 |
+0.00% |
1,000 |
2007/6/26 |
532 |
532 |
532 |
532 |
+0.38% |
2,000 |
2007/6/25 |
530 |
530 |
530 |
530 |
+0.00% |
1,000 |
2007/6/22 |
531 |
531 |
530 |
530 |
+0.00% |
2,000 |
2007/6/20 |
531 |
531 |
530 |
530 |
-1.12% |
3,000 |
2007/6/19 |
535 |
536 |
535 |
536 |
+0.37% |
2,000 |
2007/6/18 |
535 |
535 |
534 |
534 |
+0.19% |
3,000 |
2007/6/15 |
526 |
533 |
526 |
533 |
+1.52% |
3,000 |
2007/6/14 |
525 |
525 |
525 |
525 |
-0.94% |
1,000 |
2007/6/11 |
530 |
530 |
530 |
530 |
+0.00% |
5,000 |
2007/6/8 |
530 |
530 |
530 |
530 |
+1.15% |
1,000 |
2007/6/7 |
524 |
524 |
524 |
524 |
-1.32% |
2,000 |
2007/6/6 |
522 |
531 |
522 |
531 |
-0.19% |
2,000 |
2007/6/5 |
532 |
532 |
532 |
532 |
+1.14% |
1,000 |
2007/6/4 |
526 |
526 |
526 |
526 |
+0.00% |
1,000 |
2007/5/31 |
526 |
526 |
526 |
526 |
+0.00% |
1,000 |
2007/5/28 |
526 |
526 |
526 |
526 |
+0.00% |
1,000 |
2007/5/24 |
525 |
526 |
525 |
526 |
-0.57% |
3,000 |
2007/5/23 |
529 |
529 |
529 |
529 |
-0.19% |
1,000 |
2007/5/22 |
517 |
530 |
517 |
530 |
-0.38% |
2,000 |
2007/5/21 |
532 |
532 |
532 |
532 |
-1.12% |
2,000 |
2007/5/17 |
520 |
538 |
520 |
538 |
+1.51% |
14,000 |
2007/5/14 |
522 |
530 |
522 |
530 |
+1.53% |
2,000 |
2007/5/8 |
532 |
532 |
522 |
522 |
-1.88% |
5,000 |
|