日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
1,025 |
1,040 |
1,006 |
1,006 |
-4.73% |
1,143,000 |
2007/9/20 |
1,071 |
1,076 |
1,045 |
1,056 |
-1.68% |
741,000 |
2007/9/19 |
1,046 |
1,084 |
1,044 |
1,074 |
+6.76% |
889,000 |
2007/9/18 |
1,030 |
1,040 |
1,005 |
1,006 |
-4.73% |
1,152,000 |
2007/9/14 |
1,011 |
1,071 |
1,011 |
1,056 |
+3.63% |
1,638,000 |
2007/9/13 |
1,037 |
1,038 |
1,015 |
1,019 |
-1.83% |
1,669,000 |
2007/9/12 |
1,039 |
1,062 |
1,026 |
1,038 |
-1.89% |
4,079,000 |
2007/9/11 |
1,032 |
1,070 |
1,024 |
1,058 |
+1.63% |
1,105,000 |
2007/9/10 |
1,044 |
1,053 |
1,030 |
1,041 |
-2.16% |
3,049,000 |
2007/9/7 |
1,078 |
1,082 |
1,064 |
1,064 |
-1.94% |
1,660,000 |
2007/9/6 |
1,081 |
1,090 |
1,065 |
1,085 |
-1.45% |
2,133,000 |
2007/9/5 |
1,117 |
1,139 |
1,092 |
1,101 |
+0.18% |
1,141,000 |
2007/9/4 |
1,119 |
1,130 |
1,097 |
1,099 |
-2.05% |
1,120,000 |
2007/9/3 |
1,142 |
1,142 |
1,117 |
1,122 |
+0.00% |
492,000 |
2007/8/31 |
1,106 |
1,124 |
1,088 |
1,122 |
+1.36% |
2,149,000 |
2007/8/30 |
1,128 |
1,128 |
1,084 |
1,107 |
-0.09% |
1,461,000 |
2007/8/29 |
1,085 |
1,111 |
1,080 |
1,108 |
-1.51% |
885,000 |
2007/8/28 |
1,138 |
1,150 |
1,122 |
1,125 |
-2.51% |
740,000 |
2007/8/27 |
1,155 |
1,182 |
1,149 |
1,154 |
-0.43% |
949,000 |
2007/8/24 |
1,136 |
1,164 |
1,130 |
1,159 |
+0.26% |
1,917,000 |
2007/8/23 |
1,138 |
1,158 |
1,130 |
1,156 |
+5.28% |
1,094,000 |
2007/8/22 |
1,124 |
1,125 |
1,077 |
1,098 |
-2.31% |
1,500,000 |
2007/8/21 |
1,134 |
1,156 |
1,100 |
1,124 |
+0.90% |
830,000 |
2007/8/20 |
1,130 |
1,142 |
1,096 |
1,114 |
+4.11% |
1,070,000 |
2007/8/17 |
1,120 |
1,173 |
1,065 |
1,070 |
-4.38% |
2,391,000 |
2007/8/16 |
1,075 |
1,123 |
1,031 |
1,119 |
+2.94% |
3,045,000 |
2007/8/15 |
1,130 |
1,135 |
1,084 |
1,087 |
-5.40% |
1,138,000 |
2007/8/14 |
1,174 |
1,176 |
1,143 |
1,149 |
-3.36% |
1,177,000 |
2007/8/13 |
1,194 |
1,205 |
1,186 |
1,189 |
-0.34% |
1,004,000 |
2007/8/10 |
1,209 |
1,209 |
1,184 |
1,193 |
-4.48% |
1,518,000 |
2007/8/9 |
1,244 |
1,263 |
1,230 |
1,249 |
+2.04% |
2,002,000 |
2007/8/8 |
1,189 |
1,233 |
1,188 |
1,224 |
+4.26% |
1,936,000 |
2007/8/7 |
1,195 |
1,204 |
1,174 |
1,174 |
-0.68% |
990,000 |
2007/8/6 |
1,171 |
1,182 |
1,161 |
1,182 |
-2.23% |
1,713,000 |
2007/8/3 |
1,229 |
1,240 |
1,195 |
1,209 |
+0.00% |
1,939,000 |
2007/8/2 |
1,234 |
1,246 |
1,192 |
1,209 |
-1.55% |
1,860,000 |
2007/8/1 |
1,257 |
1,271 |
1,225 |
1,228 |
-4.88% |
1,481,000 |
2007/7/31 |
1,305 |
1,309 |
1,290 |
1,291 |
-0.84% |
535,000 |
2007/7/30 |
1,303 |
1,312 |
1,287 |
1,302 |
-0.31% |
753,000 |
2007/7/27 |
1,317 |
1,329 |
1,303 |
1,306 |
-3.33% |
1,427,000 |
2007/7/26 |
1,360 |
1,365 |
1,345 |
1,351 |
-0.15% |
1,635,000 |
2007/7/25 |
1,317 |
1,372 |
1,317 |
1,353 |
+1.20% |
2,121,000 |
2007/7/24 |
1,317 |
1,345 |
1,315 |
1,337 |
+2.06% |
1,410,000 |
2007/7/23 |
1,317 |
1,317 |
1,305 |
1,310 |
-2.02% |
1,170,000 |
2007/7/20 |
1,350 |
1,355 |
1,336 |
1,337 |
-0.89% |
1,864,000 |
2007/7/19 |
1,337 |
1,350 |
1,330 |
1,349 |
+0.15% |
645,000 |
2007/7/18 |
1,367 |
1,367 |
1,342 |
1,347 |
-1.54% |
915,000 |
2007/7/17 |
1,388 |
1,389 |
1,359 |
1,368 |
-1.37% |
1,238,000 |
2007/7/13 |
1,390 |
1,401 |
1,381 |
1,387 |
+1.24% |
976,000 |
2007/7/12 |
1,368 |
1,381 |
1,368 |
1,370 |
+0.15% |
976,000 |
2007/7/11 |
1,365 |
1,382 |
1,365 |
1,368 |
-1.23% |
998,000 |
2007/7/10 |
1,387 |
1,392 |
1,380 |
1,385 |
-0.57% |
594,000 |
2007/7/9 |
1,386 |
1,393 |
1,378 |
1,393 |
+0.80% |
847,000 |
2007/7/6 |
1,386 |
1,387 |
1,367 |
1,382 |
-0.07% |
600,000 |
2007/7/5 |
1,377 |
1,398 |
1,376 |
1,383 |
+0.29% |
566,000 |
2007/7/4 |
1,392 |
1,392 |
1,373 |
1,379 |
-0.86% |
1,497,000 |
2007/7/3 |
1,382 |
1,404 |
1,382 |
1,391 |
+0.94% |
2,265,000 |
2007/7/2 |
1,377 |
1,383 |
1,367 |
1,378 |
-0.36% |
1,289,000 |
2007/6/29 |
1,377 |
1,385 |
1,367 |
1,383 |
+0.29% |
695,000 |
2007/6/28 |
1,362 |
1,383 |
1,361 |
1,379 |
+1.25% |
908,000 |
2007/6/27 |
1,376 |
1,383 |
1,356 |
1,362 |
-1.52% |
1,945,000 |
2007/6/26 |
1,383 |
1,387 |
1,377 |
1,383 |
-0.07% |
1,249,000 |
2007/6/25 |
1,400 |
1,403 |
1,378 |
1,384 |
-1.07% |
1,410,000 |
2007/6/22 |
1,411 |
1,415 |
1,386 |
1,399 |
-1.20% |
1,419,000 |
2007/6/21 |
1,417 |
1,427 |
1,415 |
1,416 |
-0.98% |
959,000 |
2007/6/20 |
1,430 |
1,443 |
1,426 |
1,430 |
+0.42% |
1,142,000 |
2007/6/19 |
1,434 |
1,434 |
1,415 |
1,424 |
-0.84% |
649,000 |
2007/6/18 |
1,442 |
1,447 |
1,435 |
1,436 |
-0.42% |
863,000 |
2007/6/15 |
1,429 |
1,444 |
1,426 |
1,442 |
+0.98% |
638,000 |
2007/6/14 |
1,424 |
1,431 |
1,421 |
1,428 |
+0.35% |
1,085,000 |
2007/6/13 |
1,411 |
1,428 |
1,411 |
1,423 |
+0.21% |
1,034,000 |
2007/6/12 |
1,421 |
1,430 |
1,420 |
1,420 |
-0.49% |
1,374,000 |
2007/6/11 |
1,423 |
1,435 |
1,420 |
1,427 |
+1.35% |
1,445,000 |
2007/6/8 |
1,414 |
1,424 |
1,406 |
1,408 |
-1.05% |
2,209,000 |
2007/6/7 |
1,409 |
1,426 |
1,390 |
1,423 |
+0.35% |
1,498,000 |
2007/6/6 |
1,403 |
1,424 |
1,403 |
1,418 |
+0.57% |
946,000 |
2007/6/5 |
1,420 |
1,420 |
1,405 |
1,410 |
-0.28% |
1,038,000 |
2007/6/4 |
1,430 |
1,436 |
1,414 |
1,414 |
-0.35% |
1,640,000 |
2007/6/1 |
1,417 |
1,423 |
1,414 |
1,419 |
+1.36% |
1,619,000 |
2007/5/31 |
1,408 |
1,419 |
1,400 |
1,400 |
-0.50% |
2,409,000 |
2007/5/30 |
1,418 |
1,426 |
1,397 |
1,407 |
-0.85% |
1,719,000 |
2007/5/29 |
1,389 |
1,419 |
1,389 |
1,419 |
+2.23% |
1,247,000 |
2007/5/28 |
1,407 |
1,412 |
1,380 |
1,388 |
-0.43% |
1,007,000 |
2007/5/25 |
1,398 |
1,404 |
1,382 |
1,394 |
-1.55% |
2,410,000 |
2007/5/24 |
1,411 |
1,431 |
1,390 |
1,416 |
-0.84% |
1,914,000 |
2007/5/23 |
1,403 |
1,444 |
1,403 |
1,428 |
+4.23% |
3,259,000 |
2007/5/22 |
1,330 |
1,377 |
1,330 |
1,370 |
+3.16% |
2,924,000 |
2007/5/21 |
1,313 |
1,337 |
1,309 |
1,328 |
+1.37% |
1,986,000 |
2007/5/18 |
1,323 |
1,326 |
1,309 |
1,310 |
-0.98% |
1,009,000 |
2007/5/17 |
1,339 |
1,363 |
1,318 |
1,323 |
-0.30% |
1,293,000 |
2007/5/16 |
1,344 |
1,344 |
1,316 |
1,327 |
-1.48% |
802,000 |
2007/5/15 |
1,355 |
1,361 |
1,340 |
1,347 |
-0.74% |
1,765,000 |
2007/5/14 |
1,371 |
1,381 |
1,357 |
1,357 |
+0.00% |
812,000 |
2007/5/11 |
1,356 |
1,360 |
1,337 |
1,357 |
-0.22% |
1,036,000 |
2007/5/10 |
1,370 |
1,388 |
1,358 |
1,360 |
-0.15% |
1,425,000 |
2007/5/9 |
1,334 |
1,363 |
1,331 |
1,362 |
+1.79% |
1,669,000 |
2007/5/8 |
1,310 |
1,356 |
1,310 |
1,338 |
+2.53% |
2,314,000 |
2007/5/7 |
1,289 |
1,318 |
1,289 |
1,305 |
+3.33% |
2,032,000 |
2007/5/2 |
1,264 |
1,272 |
1,253 |
1,263 |
+0.08% |
1,213,000 |
2007/5/1 |
1,267 |
1,273 |
1,255 |
1,262 |
-0.63% |
1,378,000 |
2007/4/27 |
1,265 |
1,288 |
1,255 |
1,270 |
-0.86% |
2,872,000 |
2007/4/26 |
1,290 |
1,293 |
1,271 |
1,281 |
-0.16% |
1,011,000 |
2007/4/25 |
1,300 |
1,304 |
1,282 |
1,283 |
-1.00% |
1,433,000 |
2007/4/24 |
1,276 |
1,308 |
1,276 |
1,296 |
+0.00% |
1,289,000 |
2007/4/23 |
1,324 |
1,325 |
1,294 |
1,296 |
+0.00% |
1,556,000 |
2007/4/20 |
1,308 |
1,308 |
1,281 |
1,296 |
-1.22% |
2,221,000 |
2007/4/19 |
1,320 |
1,321 |
1,295 |
1,312 |
-1.28% |
1,986,000 |
2007/4/18 |
1,327 |
1,340 |
1,315 |
1,329 |
+0.23% |
1,559,000 |
2007/4/17 |
1,336 |
1,355 |
1,315 |
1,326 |
-0.67% |
1,842,000 |
2007/4/16 |
1,344 |
1,349 |
1,333 |
1,335 |
+0.38% |
1,356,000 |
2007/4/13 |
1,356 |
1,359 |
1,329 |
1,330 |
-1.92% |
1,765,000 |
2007/4/12 |
1,374 |
1,375 |
1,352 |
1,356 |
-1.38% |
2,393,000 |
2007/4/11 |
1,376 |
1,379 |
1,370 |
1,375 |
+0.07% |
3,785,000 |
2007/4/10 |
1,362 |
1,379 |
1,356 |
1,374 |
+0.29% |
1,569,000 |
2007/4/9 |
1,370 |
1,383 |
1,365 |
1,370 |
+0.37% |
1,675,000 |
2007/4/6 |
1,362 |
1,372 |
1,359 |
1,365 |
-0.29% |
2,987,000 |
2007/4/5 |
1,380 |
1,380 |
1,364 |
1,369 |
-0.58% |
2,119,000 |
2007/4/4 |
1,379 |
1,384 |
1,368 |
1,377 |
+0.95% |
3,715,000 |
2007/4/3 |
1,350 |
1,367 |
1,347 |
1,364 |
+2.02% |
2,086,000 |
2007/4/2 |
1,366 |
1,380 |
1,336 |
1,337 |
-0.67% |
1,700,000 |
2007/3/30 |
1,327 |
1,358 |
1,327 |
1,346 |
+1.58% |
1,763,000 |
2007/3/29 |
1,319 |
1,333 |
1,307 |
1,325 |
-0.60% |
2,672,000 |
2007/3/28 |
1,349 |
1,372 |
1,328 |
1,333 |
-1.55% |
3,375,000 |
|