日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/12/20 |
25,180 |
25,180 |
25,000 |
25,000 |
-0.12% |
150 |
2007/12/19 |
25,000 |
25,030 |
25,000 |
25,030 |
+0.12% |
260 |
2007/12/18 |
25,000 |
25,000 |
25,000 |
25,000 |
+0.00% |
10 |
2007/12/17 |
25,000 |
25,000 |
25,000 |
25,000 |
-3.85% |
140 |
2007/12/14 |
26,000 |
26,000 |
26,000 |
26,000 |
+1.88% |
10 |
2007/12/13 |
25,800 |
25,800 |
25,520 |
25,520 |
+1.79% |
210 |
2007/12/12 |
25,370 |
25,370 |
25,070 |
25,070 |
-1.22% |
1,030 |
2007/12/11 |
25,370 |
25,380 |
25,370 |
25,380 |
+0.04% |
20 |
2007/12/10 |
25,370 |
25,370 |
25,370 |
25,370 |
-0.51% |
30 |
2007/12/7 |
25,500 |
25,500 |
25,500 |
25,500 |
-0.04% |
40 |
2007/12/6 |
25,510 |
25,510 |
25,510 |
25,510 |
+0.55% |
20 |
2007/12/5 |
25,370 |
25,500 |
25,370 |
25,370 |
-1.28% |
200 |
2007/12/4 |
25,990 |
26,000 |
25,700 |
25,700 |
+0.39% |
50 |
2007/12/3 |
25,500 |
25,600 |
25,200 |
25,600 |
+2.32% |
1,140 |
2007/11/30 |
25,020 |
25,020 |
25,020 |
25,020 |
+0.04% |
160 |
2007/11/29 |
25,030 |
25,030 |
25,010 |
25,010 |
+4.21% |
420 |
2007/11/28 |
24,500 |
24,500 |
24,000 |
24,000 |
-2.04% |
610 |
2007/11/27 |
25,010 |
25,010 |
24,500 |
24,500 |
-2.04% |
570 |
2007/11/26 |
25,000 |
25,010 |
25,000 |
25,010 |
+0.04% |
600 |
2007/11/22 |
25,500 |
25,500 |
25,000 |
25,000 |
-1.96% |
270 |
2007/11/21 |
26,000 |
26,000 |
25,500 |
25,500 |
-1.92% |
260 |
2007/11/20 |
26,000 |
26,000 |
26,000 |
26,000 |
-5.45% |
70 |
2007/11/19 |
27,500 |
27,500 |
27,500 |
27,500 |
-0.25% |
150 |
2007/11/16 |
27,570 |
27,570 |
27,570 |
27,570 |
-1.04% |
350 |
2007/11/15 |
27,860 |
27,860 |
27,860 |
27,860 |
-2.25% |
50 |
2007/11/13 |
28,500 |
28,500 |
28,500 |
28,500 |
-5.00% |
20 |
2007/11/8 |
30,000 |
30,000 |
30,000 |
30,000 |
-1.96% |
20 |
2007/11/6 |
30,600 |
30,600 |
30,600 |
30,600 |
-2.55% |
190 |
2007/11/2 |
31,400 |
31,400 |
31,400 |
31,400 |
-0.32% |
10 |
2007/11/1 |
31,500 |
31,500 |
31,500 |
31,500 |
-0.79% |
50 |
2007/10/31 |
31,750 |
31,750 |
31,750 |
31,750 |
+9.48% |
10 |
2007/10/30 |
29,000 |
29,000 |
29,000 |
29,000 |
-1.96% |
10 |
2007/10/29 |
29,580 |
29,580 |
29,580 |
29,580 |
+1.61% |
130 |
2007/10/23 |
29,110 |
29,110 |
29,110 |
29,110 |
-2.32% |
10 |
2007/10/17 |
29,800 |
29,800 |
29,800 |
29,800 |
-9.42% |
30 |
2007/10/16 |
29,600 |
32,900 |
29,600 |
32,900 |
+9.30% |
110 |
2007/10/15 |
30,100 |
30,100 |
30,100 |
30,100 |
-0.66% |
60 |
2007/10/12 |
30,300 |
30,300 |
30,300 |
30,300 |
+5.50% |
120 |
2007/10/11 |
28,800 |
28,800 |
28,720 |
28,720 |
-0.28% |
730 |
2007/10/10 |
28,290 |
28,800 |
28,290 |
28,800 |
+4.99% |
110 |
2007/10/9 |
27,430 |
27,430 |
27,430 |
27,430 |
+4.34% |
30 |
2007/10/5 |
26,290 |
26,290 |
26,290 |
26,290 |
+3.30% |
210 |
2007/10/3 |
25,450 |
25,450 |
25,450 |
25,450 |
-2.12% |
50 |
2007/10/2 |
26,000 |
26,000 |
26,000 |
26,000 |
+1.29% |
10 |
2007/10/1 |
25,670 |
25,670 |
25,670 |
25,670 |
+0.27% |
10 |
2007/9/27 |
25,500 |
25,600 |
25,500 |
25,600 |
+1.31% |
120 |
2007/9/26 |
25,270 |
25,270 |
25,270 |
25,270 |
+1.08% |
10 |
2007/9/25 |
25,000 |
25,000 |
25,000 |
25,000 |
+7.02% |
10 |
2007/9/6 |
23,360 |
23,360 |
23,360 |
23,360 |
-4.26% |
110 |
2007/9/5 |
24,020 |
24,400 |
24,020 |
24,400 |
+1.67% |
30 |
2007/9/4 |
24,000 |
24,000 |
24,000 |
24,000 |
+1.05% |
30 |
2007/9/3 |
23,750 |
23,750 |
23,750 |
23,750 |
+1.32% |
70 |
2007/8/31 |
23,440 |
23,440 |
23,440 |
23,440 |
-0.34% |
10 |
2007/8/24 |
23,520 |
23,520 |
23,520 |
23,520 |
-0.80% |
20 |
2007/8/23 |
23,710 |
23,710 |
23,710 |
23,710 |
+3.99% |
110 |
2007/8/22 |
22,800 |
22,800 |
22,800 |
22,800 |
+1.69% |
30 |
2007/8/20 |
22,420 |
22,420 |
22,420 |
22,420 |
+2.84% |
1,050 |
2007/8/17 |
22,100 |
22,100 |
21,800 |
21,800 |
-2.37% |
1,090 |
2007/8/16 |
22,330 |
22,330 |
22,330 |
22,330 |
-3.04% |
10 |
2007/8/9 |
23,030 |
23,030 |
23,030 |
23,030 |
-0.43% |
10 |
2007/8/7 |
23,210 |
23,210 |
23,130 |
23,130 |
+3.82% |
430 |
2007/8/3 |
22,280 |
22,280 |
22,280 |
22,280 |
+2.39% |
10 |
2007/8/2 |
21,760 |
21,760 |
21,760 |
21,760 |
+4.02% |
410 |
2007/7/31 |
20,920 |
20,920 |
20,920 |
20,920 |
+4.03% |
70 |
2007/7/26 |
20,110 |
20,110 |
20,110 |
20,110 |
+0.00% |
10 |
2007/7/25 |
20,110 |
20,110 |
20,110 |
20,110 |
-0.49% |
10 |
2007/7/23 |
20,640 |
20,640 |
20,210 |
20,210 |
+0.00% |
20 |
2007/7/20 |
20,670 |
20,670 |
20,210 |
20,210 |
+0.05% |
20 |
2007/7/12 |
20,200 |
20,200 |
20,200 |
20,200 |
+0.20% |
10 |
2007/7/6 |
20,680 |
20,680 |
20,160 |
20,160 |
+0.05% |
20 |
2007/7/5 |
20,200 |
20,200 |
20,150 |
20,150 |
+1.51% |
570 |
2007/7/4 |
19,840 |
19,850 |
19,840 |
19,850 |
+3.76% |
20 |
2007/6/29 |
19,130 |
19,150 |
19,130 |
19,130 |
+5.87% |
200 |
2007/6/7 |
18,070 |
18,070 |
18,070 |
18,070 |
-2.32% |
20 |
2007/6/4 |
18,500 |
18,500 |
18,500 |
18,500 |
+0.00% |
10 |
2007/5/30 |
18,500 |
18,500 |
18,500 |
18,500 |
+1.37% |
120 |
2007/5/25 |
18,250 |
18,250 |
18,250 |
18,250 |
-0.65% |
20 |
2007/5/23 |
18,000 |
18,370 |
18,000 |
18,370 |
+4.91% |
50 |
2007/5/16 |
17,510 |
17,510 |
17,510 |
17,510 |
+1.63% |
80 |
2007/5/10 |
17,230 |
17,230 |
17,230 |
17,230 |
-0.52% |
50 |
2007/5/9 |
17,300 |
17,320 |
17,300 |
17,320 |
-2.15% |
670 |
2007/5/8 |
17,700 |
17,700 |
17,700 |
17,700 |
-1.01% |
20 |
2007/5/7 |
17,880 |
17,880 |
17,880 |
17,880 |
-3.35% |
30 |
2007/4/26 |
18,500 |
18,500 |
18,500 |
18,500 |
+0.00% |
10 |
2007/4/23 |
18,500 |
18,500 |
18,500 |
18,500 |
-1.07% |
10 |
2007/4/20 |
18,700 |
18,700 |
18,700 |
18,700 |
+6.43% |
20 |
2007/4/12 |
17,570 |
17,570 |
17,570 |
17,570 |
-0.40% |
20 |
2007/4/10 |
17,610 |
17,640 |
17,610 |
17,640 |
+0.00% |
110 |
2007/4/9 |
17,640 |
17,640 |
17,640 |
17,640 |
+0.68% |
20 |
2007/4/5 |
17,520 |
17,520 |
17,520 |
17,520 |
+0.29% |
20 |
2007/4/3 |
17,470 |
17,470 |
17,470 |
17,470 |
-1.30% |
100 |
2007/3/30 |
17,700 |
17,700 |
17,700 |
17,700 |
+1.14% |
110 |
2007/3/29 |
17,520 |
17,520 |
17,500 |
17,500 |
-1.13% |
30 |
2007/3/28 |
17,860 |
17,970 |
17,700 |
17,700 |
-1.67% |
600 |
2007/3/27 |
18,000 |
18,000 |
18,000 |
18,000 |
-1.64% |
10 |
2007/3/26 |
18,580 |
18,580 |
18,210 |
18,300 |
+4.45% |
50 |
2007/3/23 |
17,520 |
17,520 |
17,520 |
17,520 |
+3.79% |
20 |
2007/3/22 |
16,820 |
16,890 |
16,820 |
16,880 |
+2.61% |
2,170 |
2007/3/20 |
16,150 |
16,450 |
16,150 |
16,450 |
+2.81% |
30 |
2007/3/19 |
16,010 |
16,010 |
16,000 |
16,000 |
-0.06% |
510 |
2007/3/13 |
15,980 |
16,010 |
15,980 |
16,010 |
+0.06% |
1,000 |
2007/3/12 |
15,800 |
16,000 |
15,800 |
16,000 |
+5.33% |
100 |
2007/3/9 |
15,190 |
15,190 |
15,190 |
15,190 |
+8.50% |
100 |
2007/3/5 |
14,000 |
14,000 |
14,000 |
14,000 |
-6.67% |
600 |
2007/2/23 |
15,010 |
15,010 |
15,000 |
15,000 |
+0.00% |
360 |
2007/2/22 |
14,950 |
15,000 |
14,950 |
15,000 |
+1.35% |
190 |
2007/2/21 |
14,800 |
14,800 |
14,800 |
14,800 |
+8.66% |
110 |
2007/2/19 |
13,620 |
13,620 |
13,620 |
13,620 |
-0.51% |
310 |
2007/2/16 |
13,690 |
13,690 |
13,690 |
13,690 |
+1.41% |
100 |
2007/2/14 |
13,500 |
13,500 |
13,500 |
13,500 |
+0.60% |
20 |
2007/2/8 |
13,420 |
13,420 |
13,420 |
13,420 |
-1.83% |
30 |
2007/1/31 |
13,670 |
13,670 |
13,670 |
13,670 |
+13.54% |
10 |
2007/1/30 |
12,040 |
12,040 |
12,040 |
12,040 |
-9.41% |
10 |
2007/1/24 |
13,290 |
13,290 |
13,290 |
13,290 |
+0.76% |
50 |
2007/1/22 |
13,190 |
13,190 |
13,190 |
13,190 |
-12.07% |
20 |
2007/1/4 |
15,000 |
15,000 |
15,000 |
15,000 |
+14.07% |
10 |
2006/12/28 |
13,470 |
13,470 |
13,150 |
13,150 |
+0.69% |
140 |
2006/12/27 |
13,380 |
13,380 |
13,060 |
13,060 |
-12.47% |
340 |
2006/12/26 |
14,920 |
14,920 |
14,920 |
14,920 |
+15.48% |
80 |
2006/12/25 |
12,920 |
12,920 |
12,920 |
12,920 |
-1.52% |
130 |
2006/12/22 |
13,120 |
13,120 |
13,120 |
13,120 |
-0.23% |
10 |
2006/12/21 |
13,150 |
13,150 |
13,150 |
13,150 |
+0.00% |
10 |
2006/12/20 |
13,150 |
13,150 |
13,150 |
13,150 |
+6.22% |
380 |
|