日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
58 |
60 |
58 |
59 |
+1.72% |
154,000 |
2007/3/23 |
57 |
60 |
57 |
58 |
+1.75% |
192,000 |
2007/3/22 |
55 |
58 |
55 |
57 |
+3.64% |
167,000 |
2007/3/20 |
58 |
58 |
54 |
55 |
-1.79% |
302,000 |
2007/3/19 |
60 |
60 |
56 |
56 |
-6.67% |
310,000 |
2007/3/16 |
60 |
60 |
59 |
60 |
+0.00% |
70,000 |
2007/3/15 |
60 |
60 |
59 |
60 |
+0.00% |
22,000 |
2007/3/14 |
59 |
60 |
58 |
60 |
+0.00% |
80,000 |
2007/3/13 |
61 |
61 |
60 |
60 |
+0.00% |
36,000 |
2007/3/12 |
62 |
62 |
60 |
60 |
-1.64% |
27,000 |
2007/3/9 |
62 |
62 |
60 |
61 |
+0.00% |
24,000 |
2007/3/8 |
59 |
62 |
59 |
61 |
+3.39% |
69,000 |
2007/3/7 |
60 |
61 |
59 |
59 |
-1.67% |
69,000 |
2007/3/6 |
58 |
61 |
57 |
60 |
+5.26% |
82,000 |
2007/3/5 |
60 |
60 |
57 |
57 |
-5.00% |
119,000 |
2007/3/2 |
61 |
61 |
60 |
60 |
-1.64% |
41,000 |
2007/3/1 |
61 |
63 |
60 |
61 |
+0.00% |
72,000 |
2007/2/28 |
60 |
62 |
57 |
61 |
-1.61% |
230,000 |
2007/2/27 |
63 |
63 |
61 |
62 |
-1.59% |
81,000 |
2007/2/26 |
61 |
63 |
61 |
63 |
+3.28% |
137,000 |
2007/2/23 |
63 |
63 |
61 |
61 |
-1.61% |
192,000 |
2007/2/22 |
63 |
67 |
61 |
62 |
-1.59% |
638,000 |
2007/2/21 |
58 |
71 |
57 |
63 |
+10.53% |
2,259,000 |
2007/2/20 |
59 |
61 |
57 |
57 |
-5.00% |
110,000 |
2007/2/19 |
60 |
61 |
59 |
60 |
+0.00% |
95,000 |
2007/2/16 |
61 |
62 |
60 |
60 |
-3.23% |
88,000 |
2007/2/15 |
61 |
63 |
61 |
62 |
+1.64% |
93,000 |
2007/2/14 |
62 |
62 |
61 |
61 |
-1.61% |
48,000 |
2007/2/13 |
64 |
64 |
61 |
62 |
-3.12% |
67,000 |
2007/2/9 |
63 |
64 |
61 |
64 |
+3.23% |
92,000 |
2007/2/8 |
65 |
65 |
62 |
62 |
-1.59% |
58,000 |
2007/2/7 |
62 |
65 |
62 |
63 |
-1.56% |
87,000 |
2007/2/6 |
68 |
68 |
62 |
64 |
-5.88% |
311,000 |
2007/2/5 |
61 |
68 |
60 |
68 |
+13.33% |
541,000 |
2007/2/2 |
62 |
62 |
59 |
60 |
-3.23% |
316,000 |
2007/2/1 |
64 |
64 |
62 |
62 |
-3.12% |
137,000 |
2007/1/31 |
65 |
66 |
62 |
64 |
-1.54% |
331,000 |
2007/1/30 |
67 |
71 |
65 |
65 |
+1.56% |
936,000 |
2007/1/29 |
65 |
66 |
64 |
64 |
+0.00% |
187,000 |
2007/1/26 |
66 |
69 |
64 |
64 |
-5.88% |
476,000 |
2007/1/25 |
67 |
75 |
67 |
68 |
+1.49% |
1,505,000 |
2007/1/24 |
69 |
70 |
64 |
67 |
-2.90% |
990,000 |
2007/1/23 |
81 |
88 |
69 |
69 |
-19.77% |
4,538,000 |
2007/1/22 |
58 |
86 |
58 |
86 |
+53.57% |
6,561,000 |
2007/1/19 |
54 |
63 |
54 |
56 |
+3.70% |
1,311,000 |
2007/1/18 |
55 |
55 |
53 |
54 |
+0.00% |
211,000 |
2007/1/17 |
52 |
54 |
51 |
54 |
+3.85% |
176,000 |
2007/1/16 |
51 |
52 |
50 |
52 |
+1.96% |
142,000 |
2007/1/15 |
50 |
51 |
50 |
51 |
+4.08% |
75,000 |
2007/1/12 |
52 |
52 |
49 |
49 |
-2.00% |
101,000 |
2007/1/11 |
50 |
51 |
48 |
50 |
+2.04% |
162,000 |
2007/1/10 |
46 |
49 |
45 |
49 |
+6.52% |
179,000 |
2007/1/9 |
47 |
47 |
45 |
46 |
-2.13% |
53,000 |
2007/1/5 |
45 |
47 |
45 |
47 |
+2.17% |
47,000 |
2007/1/4 |
48 |
48 |
46 |
46 |
-2.13% |
46,000 |
2006/12/29 |
47 |
47 |
46 |
47 |
+0.00% |
64,000 |
2006/12/28 |
49 |
49 |
46 |
47 |
-2.08% |
69,000 |
2006/12/27 |
50 |
51 |
47 |
48 |
+0.00% |
210,000 |
2006/12/26 |
53 |
63 |
47 |
48 |
-7.69% |
1,452,000 |
2006/12/25 |
43 |
52 |
43 |
52 |
+13.04% |
492,000 |
2006/12/22 |
48 |
48 |
44 |
46 |
-6.12% |
271,000 |
2006/12/21 |
52 |
53 |
49 |
49 |
-7.55% |
175,000 |
2006/12/20 |
54 |
55 |
53 |
53 |
-5.36% |
106,000 |
2006/12/19 |
57 |
57 |
55 |
56 |
-5.08% |
84,000 |
2006/12/18 |
58 |
59 |
57 |
59 |
+1.72% |
51,000 |
2006/12/15 |
55 |
58 |
54 |
58 |
+3.57% |
158,000 |
2006/12/14 |
58 |
58 |
56 |
56 |
-3.45% |
65,000 |
2006/12/13 |
60 |
60 |
57 |
58 |
-3.33% |
74,000 |
2006/12/12 |
62 |
62 |
60 |
60 |
-3.23% |
20,000 |
2006/12/11 |
63 |
63 |
61 |
62 |
+1.64% |
54,000 |
2006/12/8 |
62 |
62 |
59 |
61 |
-1.61% |
54,000 |
2006/12/7 |
62 |
63 |
62 |
62 |
-1.59% |
31,000 |
2006/12/6 |
63 |
63 |
61 |
63 |
-1.56% |
33,000 |
2006/12/5 |
65 |
65 |
64 |
64 |
+0.00% |
34,000 |
2006/12/4 |
64 |
64 |
63 |
64 |
+0.00% |
36,000 |
2006/12/1 |
65 |
68 |
64 |
64 |
+0.00% |
83,000 |
2006/11/30 |
62 |
64 |
62 |
64 |
+3.23% |
53,000 |
2006/11/29 |
63 |
63 |
61 |
62 |
+3.33% |
29,000 |
2006/11/28 |
61 |
63 |
59 |
60 |
-1.64% |
72,000 |
2006/11/27 |
62 |
63 |
61 |
61 |
-3.17% |
40,000 |
2006/11/24 |
64 |
65 |
61 |
63 |
+5.00% |
98,000 |
2006/11/22 |
53 |
65 |
53 |
60 |
+3.45% |
212,000 |
2006/11/21 |
63 |
63 |
55 |
58 |
-6.45% |
176,000 |
2006/11/20 |
67 |
68 |
60 |
62 |
-10.14% |
202,000 |
2006/11/17 |
74 |
74 |
66 |
69 |
-6.76% |
162,000 |
2006/11/16 |
75 |
75 |
74 |
74 |
-1.33% |
4,000 |
2006/11/15 |
76 |
76 |
75 |
75 |
+0.00% |
25,000 |
2006/11/14 |
75 |
76 |
71 |
75 |
+0.00% |
117,000 |
2006/11/13 |
76 |
76 |
74 |
75 |
-3.85% |
54,000 |
2006/11/10 |
76 |
78 |
76 |
78 |
+2.63% |
29,000 |
2006/11/9 |
78 |
78 |
76 |
76 |
-1.30% |
30,000 |
2006/11/8 |
77 |
77 |
76 |
77 |
-1.28% |
48,000 |
2006/11/7 |
78 |
79 |
77 |
78 |
+0.00% |
17,000 |
2006/11/6 |
78 |
78 |
76 |
78 |
+0.00% |
43,000 |
2006/11/2 |
78 |
80 |
77 |
78 |
+0.00% |
56,000 |
2006/11/1 |
79 |
79 |
77 |
78 |
-2.50% |
74,000 |
2006/10/31 |
81 |
88 |
77 |
80 |
+2.56% |
1,203,000 |
2006/10/30 |
79 |
80 |
78 |
78 |
-2.50% |
47,000 |
2006/10/27 |
80 |
80 |
79 |
80 |
+0.00% |
113,000 |
2006/10/26 |
81 |
81 |
79 |
80 |
-1.23% |
137,000 |
2006/10/25 |
79 |
81 |
78 |
81 |
+2.53% |
223,000 |
2006/10/24 |
78 |
80 |
78 |
79 |
+1.28% |
180,000 |
2006/10/23 |
79 |
79 |
78 |
78 |
-1.27% |
51,000 |
2006/10/20 |
80 |
80 |
78 |
79 |
+0.00% |
95,000 |
2006/10/19 |
80 |
81 |
76 |
79 |
-1.25% |
241,000 |
2006/10/18 |
84 |
86 |
80 |
80 |
-2.44% |
375,000 |
2006/10/17 |
86 |
95 |
82 |
82 |
+7.89% |
2,272,000 |
2006/10/16 |
75 |
76 |
74 |
76 |
+0.00% |
51,000 |
2006/10/13 |
77 |
77 |
75 |
76 |
+2.70% |
30,000 |
2006/10/12 |
75 |
77 |
73 |
74 |
-1.33% |
11,000 |
2006/10/11 |
77 |
77 |
73 |
75 |
-2.60% |
67,000 |
2006/10/10 |
79 |
80 |
77 |
77 |
-2.53% |
27,000 |
2006/10/6 |
80 |
80 |
78 |
79 |
+0.00% |
62,000 |
2006/10/5 |
78 |
79 |
78 |
79 |
+1.28% |
13,000 |
2006/10/4 |
80 |
80 |
78 |
78 |
-3.70% |
28,000 |
2006/10/3 |
81 |
81 |
79 |
81 |
+1.25% |
19,000 |
2006/10/2 |
79 |
80 |
79 |
80 |
+1.27% |
35,000 |
2006/9/29 |
80 |
80 |
78 |
79 |
+0.00% |
11,000 |
2006/9/28 |
78 |
81 |
78 |
79 |
+2.60% |
46,000 |
2006/9/27 |
77 |
83 |
76 |
77 |
+0.00% |
76,000 |
2006/9/26 |
80 |
81 |
77 |
77 |
-2.53% |
24,000 |
2006/9/25 |
79 |
79 |
78 |
79 |
+0.00% |
25,000 |
2006/9/22 |
76 |
80 |
76 |
79 |
+1.28% |
45,000 |
|