日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
649 |
649 |
649 |
649 |
+12.28% |
4,000 |
2007/8/20 |
578 |
578 |
578 |
578 |
-14.75% |
7,000 |
2007/7/31 |
678 |
678 |
678 |
678 |
+1.50% |
1,000 |
2007/7/24 |
668 |
668 |
668 |
668 |
-0.60% |
2,000 |
2007/7/10 |
672 |
672 |
672 |
672 |
+0.30% |
1,000 |
2007/7/2 |
670 |
670 |
670 |
670 |
+0.60% |
1,000 |
2007/6/29 |
666 |
666 |
666 |
666 |
+0.30% |
1,000 |
2007/6/27 |
664 |
664 |
664 |
664 |
-2.06% |
1,000 |
2007/6/25 |
678 |
678 |
678 |
678 |
+0.59% |
1,000 |
2007/6/20 |
674 |
674 |
674 |
674 |
+0.60% |
1,000 |
2007/6/19 |
670 |
670 |
670 |
670 |
-1.18% |
2,000 |
2007/6/18 |
678 |
678 |
678 |
678 |
+4.79% |
2,000 |
2007/6/15 |
647 |
647 |
647 |
647 |
+0.31% |
1,000 |
2007/6/12 |
650 |
650 |
645 |
645 |
-0.46% |
2,000 |
2007/6/6 |
648 |
648 |
648 |
648 |
-1.07% |
1,000 |
2007/6/5 |
634 |
655 |
634 |
655 |
+3.15% |
3,000 |
2007/5/30 |
635 |
635 |
635 |
635 |
+0.00% |
1,000 |
2007/5/24 |
635 |
635 |
635 |
635 |
-1.55% |
1,000 |
2007/5/23 |
644 |
645 |
644 |
645 |
-0.77% |
2,000 |
2007/5/22 |
650 |
650 |
650 |
650 |
+1.40% |
1,000 |
2007/5/17 |
641 |
641 |
641 |
641 |
-1.54% |
1,000 |
2007/5/16 |
651 |
651 |
651 |
651 |
+0.00% |
4,000 |
2007/5/15 |
641 |
651 |
641 |
651 |
+3.33% |
2,000 |
2007/5/14 |
620 |
630 |
620 |
630 |
-5.97% |
2,000 |
2007/5/11 |
671 |
671 |
670 |
670 |
-1.03% |
5,000 |
2007/5/10 |
677 |
677 |
677 |
677 |
+0.00% |
14,000 |
2007/5/9 |
677 |
677 |
677 |
677 |
-0.15% |
5,000 |
2007/5/8 |
677 |
678 |
677 |
678 |
+0.00% |
21,000 |
2007/5/7 |
676 |
678 |
676 |
678 |
+0.30% |
33,000 |
2007/5/2 |
677 |
677 |
676 |
676 |
+0.00% |
79,000 |
2007/5/1 |
676 |
676 |
676 |
676 |
+0.00% |
68,000 |
2007/4/27 |
676 |
676 |
676 |
676 |
+0.00% |
6,000 |
2007/4/26 |
677 |
677 |
676 |
676 |
+0.00% |
8,000 |
2007/4/25 |
676 |
676 |
676 |
676 |
+0.00% |
17,000 |
2007/4/24 |
676 |
676 |
676 |
676 |
+0.00% |
14,000 |
2007/4/23 |
677 |
677 |
676 |
676 |
+0.00% |
93,000 |
2007/4/20 |
676 |
676 |
676 |
676 |
+0.00% |
32,000 |
2007/4/19 |
676 |
676 |
676 |
676 |
+0.00% |
122,000 |
2007/4/18 |
677 |
678 |
676 |
676 |
+0.00% |
90,000 |
2007/4/17 |
677 |
678 |
676 |
676 |
+5.96% |
308,000 |
2007/4/16 |
638 |
638 |
638 |
638 |
+18.59% |
1,000 |
2007/4/13 |
538 |
538 |
538 |
538 |
+0.00% |
5,000 |
2007/4/10 |
538 |
538 |
538 |
538 |
-0.37% |
2,000 |
2007/3/29 |
540 |
540 |
530 |
540 |
+0.00% |
3,000 |
2007/3/27 |
527 |
540 |
527 |
540 |
+0.37% |
2,000 |
2007/3/26 |
528 |
540 |
528 |
538 |
+2.09% |
8,000 |
2007/3/23 |
527 |
527 |
527 |
527 |
+0.00% |
5,000 |
2007/3/22 |
526 |
527 |
526 |
527 |
-2.04% |
2,000 |
2007/3/20 |
538 |
538 |
538 |
538 |
-0.55% |
4,000 |
2007/3/19 |
541 |
541 |
541 |
541 |
+0.00% |
1,000 |
2007/3/15 |
541 |
541 |
541 |
541 |
+0.00% |
1,000 |
2007/3/13 |
541 |
541 |
541 |
541 |
+0.00% |
8,000 |
2007/3/12 |
543 |
543 |
541 |
541 |
+0.00% |
3,000 |
2007/3/9 |
543 |
543 |
541 |
541 |
-0.55% |
4,000 |
2007/3/7 |
544 |
544 |
544 |
544 |
+0.55% |
3,000 |
2007/3/6 |
544 |
544 |
540 |
541 |
-2.35% |
7,000 |
2007/3/5 |
545 |
554 |
545 |
554 |
+0.00% |
2,000 |
2007/3/2 |
554 |
554 |
554 |
554 |
+0.73% |
1,000 |
2007/3/1 |
550 |
560 |
550 |
550 |
+0.00% |
5,000 |
2007/2/28 |
550 |
550 |
550 |
550 |
-1.43% |
1,000 |
2007/2/27 |
558 |
558 |
558 |
558 |
-0.18% |
1,000 |
2007/2/26 |
559 |
559 |
559 |
559 |
+0.00% |
3,000 |
2007/2/23 |
560 |
560 |
559 |
559 |
+0.00% |
2,000 |
2007/2/21 |
559 |
559 |
559 |
559 |
+0.00% |
1,000 |
2007/2/20 |
559 |
559 |
559 |
559 |
+0.00% |
1,000 |
2007/2/15 |
559 |
559 |
559 |
559 |
+0.00% |
5,000 |
2007/2/14 |
559 |
559 |
559 |
559 |
+2.57% |
1,000 |
2007/2/13 |
545 |
545 |
545 |
545 |
+0.00% |
5,000 |
2007/2/8 |
547 |
547 |
545 |
545 |
-0.91% |
2,000 |
2007/2/7 |
550 |
550 |
550 |
550 |
-1.79% |
7,000 |
2007/2/6 |
560 |
560 |
560 |
560 |
+0.18% |
1,000 |
2007/2/5 |
559 |
559 |
559 |
559 |
+1.64% |
1,000 |
2007/2/2 |
555 |
560 |
550 |
550 |
-1.79% |
3,000 |
2007/1/26 |
555 |
560 |
546 |
560 |
+0.90% |
8,000 |
2007/1/24 |
555 |
555 |
555 |
555 |
-0.89% |
1,000 |
2007/1/23 |
560 |
560 |
560 |
560 |
-0.36% |
4,000 |
2007/1/19 |
562 |
562 |
562 |
562 |
+1.63% |
1,000 |
2007/1/18 |
553 |
563 |
553 |
553 |
-2.47% |
4,000 |
2007/1/16 |
557 |
567 |
557 |
567 |
-0.53% |
2,000 |
2007/1/15 |
570 |
570 |
570 |
570 |
+0.00% |
8,000 |
2007/1/12 |
560 |
570 |
560 |
570 |
+1.79% |
3,000 |
2007/1/11 |
560 |
560 |
560 |
560 |
+0.00% |
2,000 |
2007/1/9 |
542 |
560 |
542 |
560 |
+1.82% |
2,000 |
2007/1/5 |
550 |
550 |
550 |
550 |
+0.92% |
5,000 |
2006/12/27 |
532 |
545 |
532 |
545 |
-0.91% |
6,000 |
2006/12/26 |
554 |
554 |
550 |
550 |
-0.72% |
5,000 |
2006/12/25 |
574 |
574 |
554 |
554 |
-3.48% |
10,000 |
2006/12/22 |
562 |
574 |
562 |
574 |
+1.59% |
2,000 |
2006/12/21 |
565 |
565 |
565 |
565 |
-0.88% |
1,000 |
2006/12/18 |
560 |
570 |
560 |
570 |
-1.38% |
5,000 |
2006/12/15 |
580 |
580 |
560 |
578 |
-0.34% |
14,000 |
2006/12/14 |
570 |
580 |
570 |
580 |
+0.00% |
3,000 |
2006/12/13 |
580 |
580 |
580 |
580 |
+0.00% |
6,000 |
2006/12/11 |
570 |
580 |
561 |
580 |
+1.75% |
5,000 |
2006/12/8 |
570 |
570 |
570 |
570 |
-1.55% |
1,000 |
2006/12/7 |
560 |
579 |
560 |
579 |
-1.70% |
2,000 |
2006/12/1 |
589 |
589 |
589 |
589 |
-0.17% |
1,000 |
2006/11/27 |
590 |
590 |
590 |
590 |
+0.00% |
4,000 |
2006/11/13 |
590 |
590 |
590 |
590 |
+0.00% |
7,000 |
2006/10/31 |
590 |
590 |
590 |
590 |
+0.17% |
1,000 |
2006/10/26 |
589 |
589 |
589 |
589 |
+0.00% |
2,000 |
2006/10/25 |
589 |
589 |
589 |
589 |
+1.55% |
1,000 |
2006/10/24 |
580 |
580 |
580 |
580 |
-3.17% |
1,000 |
2006/10/19 |
599 |
599 |
599 |
599 |
+0.00% |
1,000 |
2006/10/17 |
599 |
599 |
599 |
599 |
+0.00% |
1,000 |
2006/10/13 |
599 |
599 |
599 |
599 |
+0.00% |
4,000 |
2006/10/6 |
599 |
599 |
599 |
599 |
+0.00% |
1,000 |
2006/9/27 |
599 |
599 |
599 |
599 |
+0.00% |
1,000 |
2006/9/25 |
590 |
599 |
590 |
599 |
+3.28% |
3,000 |
2006/9/22 |
580 |
580 |
580 |
580 |
-3.33% |
1,000 |
2006/9/19 |
580 |
600 |
580 |
600 |
+0.00% |
2,000 |
2006/9/14 |
600 |
600 |
600 |
600 |
+0.00% |
7,000 |
2006/9/13 |
600 |
600 |
600 |
600 |
+3.45% |
1,000 |
2006/9/12 |
580 |
580 |
580 |
580 |
-3.33% |
2,000 |
2006/9/7 |
600 |
600 |
600 |
600 |
+0.00% |
1,000 |
2006/9/1 |
600 |
600 |
600 |
600 |
+0.00% |
1,000 |
2006/8/31 |
600 |
600 |
600 |
600 |
+0.17% |
1,000 |
2006/8/28 |
599 |
599 |
599 |
599 |
+1.53% |
1,000 |
2006/8/25 |
590 |
590 |
590 |
590 |
+0.00% |
3,000 |
2006/8/21 |
560 |
590 |
560 |
590 |
+0.00% |
5,000 |
2006/8/16 |
590 |
590 |
590 |
590 |
-1.67% |
1,000 |
2006/8/14 |
600 |
600 |
600 |
600 |
+0.00% |
6,000 |
2006/8/9 |
600 |
600 |
600 |
600 |
+2.39% |
1,000 |
|