日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/2/22 |
1,172 |
1,190 |
1,172 |
1,190 |
+0.00% |
16,300 |
2007/2/21 |
1,188 |
1,192 |
1,182 |
1,190 |
-0.08% |
15,500 |
2007/2/20 |
1,194 |
1,199 |
1,190 |
1,191 |
-0.50% |
12,000 |
2007/2/19 |
1,189 |
1,210 |
1,185 |
1,197 |
+0.67% |
33,200 |
2007/2/16 |
1,196 |
1,199 |
1,185 |
1,189 |
-0.17% |
12,900 |
2007/2/15 |
1,179 |
1,199 |
1,175 |
1,191 |
+1.36% |
37,500 |
2007/2/14 |
1,180 |
1,180 |
1,175 |
1,175 |
-0.51% |
12,700 |
2007/2/13 |
1,178 |
1,182 |
1,178 |
1,181 |
-0.08% |
28,400 |
2007/2/9 |
1,180 |
1,188 |
1,180 |
1,182 |
+0.17% |
37,800 |
2007/2/8 |
1,179 |
1,189 |
1,179 |
1,180 |
+0.08% |
31,500 |
2007/2/7 |
1,193 |
1,193 |
1,170 |
1,179 |
-1.26% |
14,100 |
2007/2/6 |
1,181 |
1,194 |
1,181 |
1,194 |
+1.02% |
20,500 |
2007/2/5 |
1,185 |
1,191 |
1,181 |
1,182 |
-0.76% |
26,100 |
2007/2/2 |
1,193 |
1,197 |
1,180 |
1,191 |
-0.25% |
45,100 |
2007/2/1 |
1,188 |
1,201 |
1,185 |
1,194 |
+0.84% |
18,700 |
2007/1/31 |
1,167 |
1,199 |
1,164 |
1,184 |
+0.77% |
35,400 |
2007/1/30 |
1,133 |
1,175 |
1,129 |
1,175 |
+3.62% |
60,400 |
2007/1/29 |
1,127 |
1,134 |
1,127 |
1,134 |
+0.27% |
19,500 |
2007/1/26 |
1,128 |
1,138 |
1,126 |
1,131 |
+0.27% |
6,100 |
2007/1/25 |
1,139 |
1,140 |
1,125 |
1,128 |
+0.27% |
14,700 |
2007/1/24 |
1,126 |
1,140 |
1,125 |
1,125 |
+0.36% |
33,000 |
2007/1/23 |
1,122 |
1,130 |
1,121 |
1,121 |
-0.18% |
18,000 |
2007/1/22 |
1,124 |
1,134 |
1,123 |
1,123 |
-0.53% |
91,100 |
2007/1/19 |
1,131 |
1,140 |
1,125 |
1,129 |
+0.09% |
21,000 |
2007/1/18 |
1,126 |
1,142 |
1,126 |
1,128 |
+0.00% |
25,700 |
2007/1/17 |
1,118 |
1,135 |
1,110 |
1,128 |
+0.45% |
47,200 |
2007/1/16 |
1,119 |
1,130 |
1,115 |
1,123 |
+0.36% |
31,700 |
2007/1/15 |
1,084 |
1,125 |
1,084 |
1,119 |
+3.23% |
51,500 |
2007/1/12 |
1,078 |
1,090 |
1,077 |
1,084 |
+0.84% |
17,400 |
2007/1/11 |
1,092 |
1,092 |
1,073 |
1,075 |
-1.29% |
10,300 |
2007/1/10 |
1,111 |
1,125 |
1,087 |
1,089 |
-2.33% |
11,400 |
2007/1/9 |
1,144 |
1,144 |
1,101 |
1,115 |
-2.87% |
17,700 |
2007/1/5 |
1,141 |
1,148 |
1,133 |
1,148 |
+0.26% |
13,500 |
2007/1/4 |
1,136 |
1,149 |
1,135 |
1,145 |
+1.06% |
23,500 |
2006/12/29 |
1,141 |
1,143 |
1,132 |
1,133 |
-0.61% |
1,200 |
2006/12/28 |
1,149 |
1,150 |
1,131 |
1,140 |
-0.61% |
12,400 |
2006/12/27 |
1,151 |
1,159 |
1,134 |
1,147 |
-0.17% |
11,500 |
2006/12/26 |
1,131 |
1,149 |
1,130 |
1,149 |
+1.41% |
17,900 |
2006/12/25 |
1,131 |
1,140 |
1,120 |
1,133 |
-0.70% |
11,100 |
2006/12/22 |
1,153 |
1,154 |
1,125 |
1,141 |
-1.21% |
8,900 |
2006/12/21 |
1,131 |
1,155 |
1,131 |
1,155 |
+1.85% |
38,100 |
2006/12/20 |
1,118 |
1,134 |
1,101 |
1,134 |
+1.70% |
18,800 |
2006/12/19 |
1,111 |
1,115 |
1,100 |
1,115 |
+0.45% |
28,400 |
2006/12/18 |
1,110 |
1,115 |
1,100 |
1,110 |
+0.18% |
14,800 |
2006/12/15 |
1,087 |
1,108 |
1,087 |
1,108 |
+2.21% |
17,800 |
2006/12/14 |
1,071 |
1,095 |
1,066 |
1,084 |
+1.31% |
26,300 |
2006/12/13 |
1,072 |
1,072 |
1,051 |
1,070 |
+0.00% |
24,600 |
2006/12/12 |
1,078 |
1,078 |
1,070 |
1,070 |
-0.83% |
4,900 |
2006/12/11 |
1,080 |
1,088 |
1,079 |
1,079 |
+0.00% |
15,500 |
2006/12/8 |
1,071 |
1,082 |
1,071 |
1,079 |
-0.09% |
4,200 |
2006/12/7 |
1,064 |
1,080 |
1,061 |
1,080 |
+1.50% |
31,600 |
2006/12/6 |
1,079 |
1,079 |
1,050 |
1,064 |
-1.02% |
6,500 |
2006/12/5 |
1,080 |
1,080 |
1,064 |
1,075 |
-0.92% |
4,900 |
2006/12/4 |
1,080 |
1,088 |
1,077 |
1,085 |
+0.46% |
13,400 |
2006/12/1 |
1,089 |
1,095 |
1,080 |
1,080 |
-1.28% |
18,200 |
2006/11/30 |
1,083 |
1,094 |
1,073 |
1,094 |
+0.83% |
17,500 |
2006/11/29 |
1,080 |
1,095 |
1,071 |
1,085 |
-0.37% |
81,200 |
2006/11/28 |
1,044 |
1,096 |
1,041 |
1,089 |
+3.22% |
25,200 |
2006/11/27 |
1,011 |
1,059 |
1,011 |
1,055 |
+3.43% |
71,000 |
2006/11/24 |
1,005 |
1,033 |
1,000 |
1,020 |
+1.39% |
45,800 |
2006/11/22 |
972 |
1,049 |
931 |
1,006 |
+1.41% |
143,600 |
2006/11/21 |
1,003 |
1,003 |
981 |
992 |
-2.46% |
23,500 |
2006/11/20 |
1,040 |
1,046 |
1,009 |
1,017 |
-2.77% |
18,800 |
2006/11/17 |
1,046 |
1,046 |
1,033 |
1,046 |
+0.97% |
6,200 |
2006/11/16 |
1,050 |
1,051 |
1,033 |
1,036 |
-1.61% |
9,200 |
2006/11/15 |
1,059 |
1,063 |
1,045 |
1,053 |
+0.29% |
11,600 |
2006/11/14 |
1,058 |
1,061 |
1,045 |
1,050 |
-1.04% |
20,800 |
2006/11/13 |
1,036 |
1,065 |
1,021 |
1,061 |
+2.22% |
31,400 |
2006/11/10 |
1,037 |
1,043 |
1,035 |
1,038 |
-0.19% |
14,000 |
2006/11/9 |
1,040 |
1,045 |
1,035 |
1,040 |
-0.57% |
5,500 |
2006/11/8 |
1,070 |
1,070 |
1,043 |
1,046 |
-2.24% |
15,300 |
2006/11/7 |
1,070 |
1,075 |
1,066 |
1,070 |
+0.09% |
7,600 |
2006/11/6 |
1,077 |
1,080 |
1,069 |
1,069 |
-1.29% |
9,900 |
2006/11/2 |
1,075 |
1,083 |
1,071 |
1,083 |
+0.74% |
6,200 |
2006/11/1 |
1,077 |
1,080 |
1,070 |
1,075 |
-0.46% |
14,200 |
2006/10/31 |
1,097 |
1,097 |
1,077 |
1,080 |
-1.73% |
22,000 |
2006/10/30 |
1,100 |
1,100 |
1,093 |
1,099 |
+0.55% |
4,300 |
2006/10/27 |
1,106 |
1,112 |
1,091 |
1,093 |
-1.26% |
26,300 |
2006/10/26 |
1,115 |
1,116 |
1,105 |
1,107 |
-0.36% |
5,900 |
2006/10/25 |
1,116 |
1,120 |
1,105 |
1,111 |
-0.71% |
25,200 |
2006/10/24 |
1,128 |
1,130 |
1,112 |
1,119 |
-0.53% |
24,400 |
2006/10/23 |
1,126 |
1,131 |
1,116 |
1,125 |
+0.00% |
18,800 |
2006/10/20 |
1,130 |
1,133 |
1,116 |
1,125 |
-0.88% |
18,900 |
2006/10/19 |
1,136 |
1,136 |
1,121 |
1,135 |
+0.89% |
8,300 |
2006/10/18 |
1,131 |
1,131 |
1,110 |
1,125 |
-0.44% |
24,900 |
2006/10/17 |
1,150 |
1,154 |
1,129 |
1,130 |
-2.16% |
20,500 |
2006/10/16 |
1,170 |
1,173 |
1,149 |
1,155 |
+3.12% |
9,100 |
2006/10/13 |
1,120 |
1,138 |
1,120 |
1,120 |
+0.18% |
8,400 |
2006/10/12 |
1,123 |
1,139 |
1,103 |
1,118 |
-2.95% |
8,200 |
2006/10/11 |
1,171 |
1,171 |
1,150 |
1,152 |
-1.54% |
8,000 |
2006/10/10 |
1,170 |
1,200 |
1,166 |
1,170 |
-1.60% |
6,000 |
2006/10/6 |
1,167 |
1,189 |
1,166 |
1,189 |
+2.06% |
9,100 |
2006/10/5 |
1,200 |
1,200 |
1,160 |
1,165 |
-1.27% |
11,000 |
2006/10/4 |
1,209 |
1,209 |
1,180 |
1,180 |
-3.59% |
8,500 |
2006/10/3 |
1,219 |
1,240 |
1,215 |
1,224 |
+0.33% |
6,400 |
2006/10/2 |
1,249 |
1,249 |
1,215 |
1,220 |
-0.73% |
12,600 |
2006/9/29 |
1,161 |
1,230 |
1,161 |
1,229 |
+6.41% |
23,900 |
2006/9/28 |
1,156 |
1,172 |
1,155 |
1,155 |
+0.17% |
15,700 |
2006/9/27 |
1,179 |
1,180 |
1,147 |
1,153 |
-1.54% |
14,800 |
2006/9/26 |
1,130 |
1,189 |
1,090 |
1,171 |
+2.72% |
92,400 |
2006/9/25 |
1,152 |
1,152 |
1,138 |
1,140 |
-1.38% |
11,000 |
2006/9/22 |
1,162 |
1,168 |
1,152 |
1,156 |
-0.94% |
10,300 |
2006/9/21 |
1,170 |
1,185 |
1,167 |
1,167 |
-0.43% |
6,600 |
2006/9/20 |
1,206 |
1,206 |
1,172 |
1,172 |
-1.18% |
20,600 |
2006/9/19 |
1,183 |
1,186 |
1,171 |
1,186 |
+0.42% |
13,900 |
2006/9/15 |
1,195 |
1,195 |
1,167 |
1,181 |
-1.17% |
15,500 |
2006/9/14 |
1,196 |
1,200 |
1,175 |
1,195 |
-0.08% |
23,500 |
2006/9/13 |
1,224 |
1,230 |
1,180 |
1,196 |
-2.29% |
27,400 |
2006/9/12 |
1,243 |
1,243 |
1,212 |
1,224 |
-1.53% |
21,600 |
2006/9/11 |
1,276 |
1,276 |
1,235 |
1,243 |
-1.74% |
36,100 |
2006/9/8 |
1,270 |
1,270 |
1,254 |
1,265 |
-0.39% |
27,200 |
2006/9/7 |
1,277 |
1,282 |
1,269 |
1,270 |
+0.00% |
22,900 |
2006/9/6 |
1,269 |
1,290 |
1,263 |
1,270 |
+0.55% |
49,800 |
2006/9/5 |
1,310 |
1,314 |
1,257 |
1,263 |
-3.59% |
51,900 |
2006/9/4 |
1,336 |
1,340 |
1,310 |
1,310 |
-1.58% |
43,000 |
2006/9/1 |
1,360 |
1,364 |
1,328 |
1,331 |
-2.13% |
16,800 |
2006/8/31 |
1,366 |
1,385 |
1,360 |
1,360 |
-1.23% |
16,700 |
2006/8/30 |
1,400 |
1,400 |
1,368 |
1,377 |
-1.71% |
13,700 |
2006/8/29 |
1,410 |
1,417 |
1,395 |
1,401 |
-0.07% |
6,700 |
2006/8/28 |
1,430 |
1,430 |
1,350 |
1,402 |
-3.64% |
23,600 |
2006/8/25 |
1,480 |
1,480 |
1,455 |
1,455 |
-1.42% |
56,500 |
2006/8/24 |
1,475 |
1,479 |
1,471 |
1,476 |
-0.27% |
15,700 |
2006/8/23 |
1,482 |
1,487 |
1,474 |
1,480 |
+0.20% |
19,900 |
|