日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/14 |
440 |
440 |
440 |
440 |
+0.00% |
8,000 |
2007/3/1 |
440 |
440 |
440 |
440 |
+0.00% |
1,000 |
2007/2/27 |
440 |
440 |
440 |
440 |
+0.00% |
1,000 |
2007/2/23 |
442 |
442 |
440 |
440 |
-0.23% |
3,000 |
2007/2/22 |
441 |
441 |
441 |
441 |
+1.38% |
1,000 |
2007/2/21 |
430 |
436 |
430 |
435 |
+1.16% |
3,000 |
2007/2/15 |
430 |
430 |
430 |
430 |
+0.00% |
2,000 |
2007/2/9 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2007/2/5 |
430 |
430 |
430 |
430 |
-1.15% |
3,000 |
2007/1/31 |
435 |
435 |
435 |
435 |
-1.14% |
1,000 |
2007/1/29 |
440 |
440 |
440 |
440 |
-2.00% |
6,000 |
2007/1/26 |
448 |
449 |
448 |
449 |
+0.22% |
15,000 |
2007/1/25 |
448 |
449 |
448 |
448 |
-0.22% |
6,000 |
2007/1/24 |
449 |
449 |
449 |
449 |
+0.00% |
1,000 |
2007/1/23 |
448 |
449 |
448 |
449 |
+0.22% |
18,000 |
2007/1/19 |
449 |
449 |
448 |
448 |
+0.00% |
8,000 |
2007/1/18 |
448 |
448 |
448 |
448 |
+0.00% |
9,000 |
2007/1/17 |
448 |
448 |
448 |
448 |
+0.00% |
4,000 |
2007/1/16 |
448 |
448 |
448 |
448 |
+0.00% |
1,000 |
2007/1/15 |
448 |
448 |
448 |
448 |
+0.00% |
12,000 |
2007/1/12 |
448 |
448 |
448 |
448 |
+0.00% |
6,000 |
2007/1/11 |
448 |
448 |
448 |
448 |
+0.00% |
24,000 |
2007/1/10 |
448 |
448 |
448 |
448 |
+0.00% |
12,000 |
2007/1/9 |
447 |
448 |
447 |
448 |
+0.22% |
75,000 |
2007/1/5 |
447 |
448 |
447 |
447 |
+0.00% |
27,000 |
2007/1/4 |
449 |
449 |
447 |
447 |
-0.45% |
20,000 |
2006/12/29 |
447 |
449 |
447 |
449 |
+0.45% |
211,000 |
2006/12/28 |
447 |
449 |
447 |
447 |
+19.20% |
215,000 |
2006/12/27 |
375 |
375 |
375 |
375 |
+26.69% |
6,000 |
2006/12/25 |
296 |
296 |
296 |
296 |
-1.00% |
2,000 |
2006/12/22 |
295 |
299 |
295 |
299 |
+1.36% |
7,000 |
2006/12/21 |
295 |
295 |
295 |
295 |
+1.72% |
1,000 |
2006/12/20 |
289 |
290 |
289 |
290 |
+0.00% |
5,000 |
2006/12/19 |
290 |
290 |
290 |
290 |
-1.69% |
2,000 |
2006/12/18 |
300 |
300 |
295 |
295 |
+1.72% |
13,000 |
2006/12/15 |
285 |
290 |
283 |
290 |
+2.11% |
10,000 |
2006/12/14 |
284 |
284 |
284 |
284 |
+0.00% |
3,000 |
2006/12/13 |
284 |
284 |
284 |
284 |
+1.79% |
1,000 |
2006/12/12 |
275 |
279 |
274 |
279 |
+1.82% |
6,000 |
2006/12/11 |
274 |
274 |
273 |
274 |
+0.00% |
4,000 |
2006/12/8 |
274 |
274 |
274 |
274 |
-0.36% |
1,000 |
2006/12/7 |
275 |
275 |
275 |
275 |
+0.00% |
1,000 |
2006/12/5 |
275 |
275 |
275 |
275 |
+0.00% |
10,000 |
2006/12/4 |
275 |
275 |
275 |
275 |
+1.85% |
1,000 |
2006/12/1 |
270 |
270 |
270 |
270 |
+2.27% |
1,000 |
2006/11/28 |
264 |
264 |
264 |
264 |
+3.53% |
1,000 |
2006/11/27 |
252 |
255 |
251 |
255 |
-8.60% |
6,000 |
2006/11/22 |
279 |
279 |
279 |
279 |
+5.28% |
1,000 |
2006/11/21 |
266 |
266 |
265 |
265 |
-0.75% |
6,000 |
2006/11/20 |
281 |
281 |
266 |
267 |
-1.11% |
6,000 |
2006/11/17 |
270 |
270 |
270 |
270 |
-1.46% |
3,000 |
2006/11/15 |
274 |
274 |
274 |
274 |
+1.48% |
1,000 |
2006/11/14 |
270 |
270 |
270 |
270 |
-4.93% |
4,000 |
2006/11/9 |
284 |
284 |
284 |
284 |
+7.17% |
1,000 |
2006/11/8 |
271 |
271 |
265 |
265 |
-6.36% |
5,000 |
2006/11/7 |
283 |
283 |
283 |
283 |
+0.00% |
1,000 |
2006/11/1 |
283 |
283 |
283 |
283 |
+0.00% |
1,000 |
2006/10/30 |
275 |
283 |
275 |
283 |
+0.00% |
4,000 |
2006/10/27 |
282 |
283 |
282 |
283 |
-0.70% |
4,000 |
2006/10/26 |
282 |
285 |
282 |
285 |
+1.79% |
3,000 |
2006/10/24 |
275 |
280 |
275 |
280 |
+0.36% |
4,000 |
2006/10/20 |
279 |
279 |
279 |
279 |
+1.09% |
1,000 |
2006/10/19 |
271 |
276 |
271 |
276 |
+0.36% |
2,000 |
2006/10/18 |
275 |
275 |
275 |
275 |
+1.85% |
1,000 |
2006/10/17 |
270 |
270 |
270 |
270 |
+1.89% |
1,000 |
2006/10/16 |
265 |
265 |
265 |
265 |
-3.64% |
1,000 |
2006/10/13 |
275 |
275 |
275 |
275 |
-2.48% |
3,000 |
2006/10/10 |
282 |
282 |
282 |
282 |
-1.05% |
1,000 |
2006/10/6 |
285 |
285 |
285 |
285 |
-1.72% |
1,000 |
2006/10/4 |
277 |
290 |
276 |
290 |
+1.40% |
4,000 |
2006/10/3 |
289 |
289 |
286 |
286 |
-0.69% |
2,000 |
2006/10/2 |
273 |
288 |
273 |
288 |
+10.77% |
9,000 |
2006/9/28 |
262 |
262 |
260 |
260 |
-0.76% |
3,000 |
2006/9/27 |
267 |
267 |
262 |
262 |
-3.68% |
3,000 |
2006/9/22 |
272 |
272 |
272 |
272 |
+0.74% |
1,000 |
2006/9/15 |
270 |
270 |
270 |
270 |
-1.82% |
1,000 |
2006/9/14 |
270 |
275 |
270 |
275 |
+1.85% |
3,000 |
2006/9/12 |
275 |
275 |
270 |
270 |
-1.82% |
2,000 |
2006/9/11 |
275 |
275 |
275 |
275 |
+1.85% |
1,000 |
2006/9/8 |
270 |
270 |
270 |
270 |
+0.00% |
1,000 |
2006/9/7 |
270 |
270 |
270 |
270 |
+0.00% |
2,000 |
2006/9/6 |
270 |
270 |
270 |
270 |
+0.00% |
8,000 |
2006/9/5 |
275 |
275 |
270 |
270 |
-1.82% |
5,000 |
2006/9/4 |
274 |
275 |
274 |
275 |
+1.85% |
3,000 |
2006/9/1 |
270 |
270 |
270 |
270 |
+0.00% |
5,000 |
2006/8/31 |
270 |
270 |
270 |
270 |
+1.12% |
5,000 |
2006/8/30 |
267 |
272 |
267 |
267 |
+0.75% |
9,000 |
2006/8/29 |
267 |
267 |
263 |
265 |
-1.85% |
6,000 |
2006/8/28 |
279 |
279 |
270 |
270 |
-0.74% |
9,000 |
2006/8/25 |
280 |
280 |
272 |
272 |
-1.09% |
6,000 |
2006/8/24 |
275 |
275 |
275 |
275 |
+1.85% |
1,000 |
2006/8/22 |
277 |
277 |
270 |
270 |
+0.00% |
6,000 |
2006/8/21 |
272 |
282 |
270 |
270 |
-0.74% |
9,000 |
2006/8/18 |
272 |
272 |
272 |
272 |
+0.37% |
1,000 |
2006/8/16 |
272 |
272 |
271 |
271 |
-1.45% |
4,000 |
2006/8/10 |
275 |
275 |
275 |
275 |
-3.17% |
3,000 |
2006/8/8 |
284 |
284 |
284 |
284 |
-0.35% |
1,000 |
2006/8/7 |
273 |
285 |
273 |
285 |
+4.78% |
3,000 |
2006/8/4 |
275 |
275 |
272 |
272 |
-0.73% |
2,000 |
2006/8/3 |
274 |
274 |
274 |
274 |
+2.62% |
2,000 |
2006/7/26 |
288 |
292 |
267 |
267 |
-7.29% |
4,000 |
2006/7/25 |
288 |
288 |
288 |
288 |
+1.05% |
1,000 |
2006/7/24 |
272 |
285 |
262 |
285 |
+5.56% |
3,000 |
2006/7/19 |
284 |
284 |
270 |
270 |
-6.90% |
2,000 |
2006/7/14 |
290 |
290 |
290 |
290 |
-1.69% |
2,000 |
2006/7/13 |
294 |
295 |
294 |
295 |
+0.34% |
2,000 |
2006/7/12 |
294 |
294 |
294 |
294 |
+0.00% |
1,000 |
2006/7/10 |
293 |
294 |
290 |
294 |
+1.38% |
3,000 |
2006/7/6 |
290 |
290 |
290 |
290 |
+1.75% |
1,000 |
2006/7/3 |
284 |
290 |
284 |
285 |
-3.06% |
6,000 |
2006/6/28 |
286 |
294 |
284 |
294 |
-2.65% |
4,000 |
2006/6/26 |
293 |
302 |
293 |
302 |
-0.33% |
2,000 |
2006/6/23 |
300 |
303 |
300 |
303 |
-0.33% |
2,000 |
2006/6/22 |
304 |
304 |
304 |
304 |
-0.33% |
3,000 |
2006/6/19 |
305 |
305 |
305 |
305 |
+1.67% |
1,000 |
2006/6/16 |
290 |
300 |
290 |
300 |
+6.76% |
4,000 |
2006/6/14 |
281 |
281 |
281 |
281 |
-3.10% |
1,000 |
2006/6/13 |
290 |
290 |
290 |
290 |
+3.57% |
2,000 |
2006/6/8 |
281 |
281 |
280 |
280 |
-0.71% |
5,000 |
2006/6/7 |
285 |
285 |
282 |
282 |
-1.05% |
3,000 |
2006/6/2 |
285 |
290 |
285 |
285 |
-5.00% |
4,000 |
2006/6/1 |
300 |
300 |
300 |
300 |
+0.00% |
1,000 |
2006/5/31 |
305 |
306 |
300 |
300 |
-5.96% |
4,000 |
|