日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/21 |
1,880 |
1,880 |
1,750 |
1,750 |
-3.85% |
2,100 |
2007/9/20 |
1,805 |
1,820 |
1,801 |
1,820 |
+1.05% |
3,000 |
2007/9/19 |
1,801 |
1,801 |
1,801 |
1,801 |
+0.06% |
100 |
2007/9/18 |
1,800 |
1,805 |
1,800 |
1,800 |
+1.24% |
1,900 |
2007/9/14 |
1,703 |
1,778 |
1,703 |
1,778 |
+4.40% |
300 |
2007/9/13 |
1,672 |
1,703 |
1,672 |
1,703 |
+0.12% |
1,300 |
2007/9/12 |
1,681 |
1,748 |
1,681 |
1,701 |
+1.80% |
8,000 |
2007/9/11 |
1,641 |
1,671 |
1,641 |
1,671 |
+0.00% |
500 |
2007/9/10 |
1,728 |
1,728 |
1,671 |
1,671 |
-4.79% |
700 |
2007/9/7 |
1,755 |
1,755 |
1,755 |
1,755 |
-3.09% |
100 |
2007/9/4 |
1,811 |
1,811 |
1,811 |
1,811 |
+0.00% |
100 |
2007/8/31 |
1,795 |
1,811 |
1,795 |
1,811 |
+1.06% |
200 |
2007/8/30 |
1,792 |
1,792 |
1,792 |
1,792 |
+1.24% |
100 |
2007/8/29 |
1,711 |
1,770 |
1,711 |
1,770 |
-1.45% |
200 |
2007/8/24 |
1,796 |
1,796 |
1,796 |
1,796 |
+1.07% |
100 |
2007/8/22 |
1,777 |
1,777 |
1,777 |
1,777 |
+2.66% |
100 |
2007/8/21 |
1,760 |
1,763 |
1,731 |
1,731 |
-3.30% |
1,600 |
2007/8/17 |
1,926 |
1,926 |
1,790 |
1,790 |
-5.79% |
7,100 |
2007/8/16 |
1,980 |
1,980 |
1,890 |
1,900 |
-2.56% |
6,600 |
2007/8/15 |
2,045 |
2,045 |
1,941 |
1,950 |
-4.65% |
5,100 |
2007/8/14 |
2,040 |
2,045 |
2,040 |
2,045 |
+1.49% |
200 |
2007/8/13 |
2,005 |
2,015 |
2,005 |
2,015 |
+0.50% |
400 |
2007/8/10 |
1,990 |
2,005 |
1,990 |
2,005 |
+0.50% |
2,500 |
2007/8/9 |
2,005 |
2,020 |
1,980 |
1,995 |
-0.75% |
8,600 |
2007/8/8 |
2,005 |
2,010 |
2,005 |
2,010 |
+0.25% |
600 |
2007/8/3 |
2,005 |
2,005 |
2,005 |
2,005 |
-0.50% |
200 |
2007/8/2 |
2,145 |
2,145 |
2,000 |
2,015 |
-4.28% |
6,100 |
2007/8/1 |
2,115 |
2,115 |
2,095 |
2,105 |
+0.00% |
1,700 |
2007/7/31 |
2,105 |
2,105 |
2,105 |
2,105 |
+0.00% |
100 |
2007/7/30 |
2,105 |
2,105 |
2,105 |
2,105 |
-0.24% |
1,700 |
2007/7/27 |
2,110 |
2,110 |
2,100 |
2,110 |
+0.00% |
4,200 |
2007/7/26 |
2,110 |
2,110 |
2,110 |
2,110 |
-0.71% |
100 |
2007/7/25 |
2,105 |
2,125 |
2,105 |
2,125 |
+0.71% |
800 |
2007/7/24 |
2,115 |
2,115 |
2,110 |
2,110 |
-0.47% |
1,200 |
2007/7/23 |
2,125 |
2,125 |
2,120 |
2,120 |
-0.24% |
1,700 |
2007/7/20 |
2,125 |
2,125 |
2,125 |
2,125 |
-0.70% |
300 |
2007/7/19 |
2,135 |
2,140 |
2,120 |
2,140 |
+0.23% |
1,500 |
2007/7/18 |
2,125 |
2,135 |
2,120 |
2,135 |
+0.71% |
2,900 |
2007/7/17 |
2,125 |
2,125 |
2,120 |
2,120 |
-0.24% |
2,200 |
2007/7/13 |
2,120 |
2,125 |
2,115 |
2,125 |
+0.47% |
2,500 |
2007/7/12 |
2,120 |
2,125 |
2,115 |
2,115 |
-0.24% |
3,900 |
2007/7/11 |
2,125 |
2,125 |
2,120 |
2,120 |
-0.24% |
1,900 |
2007/7/10 |
2,125 |
2,125 |
2,120 |
2,125 |
+0.00% |
1,800 |
2007/7/9 |
2,125 |
2,125 |
2,125 |
2,125 |
+0.00% |
100 |
2007/7/6 |
2,125 |
2,125 |
2,125 |
2,125 |
+0.00% |
100 |
2007/7/5 |
2,125 |
2,125 |
2,125 |
2,125 |
-0.23% |
400 |
2007/7/4 |
2,125 |
2,130 |
2,125 |
2,130 |
+0.00% |
400 |
2007/7/3 |
2,125 |
2,135 |
2,120 |
2,130 |
+0.47% |
2,100 |
2007/7/2 |
2,120 |
2,120 |
2,120 |
2,120 |
-0.47% |
1,300 |
2007/6/29 |
2,130 |
2,130 |
2,130 |
2,130 |
+0.00% |
2,200 |
2007/6/28 |
2,125 |
2,130 |
2,125 |
2,130 |
-0.47% |
200 |
2007/6/27 |
2,125 |
2,140 |
2,120 |
2,140 |
+0.00% |
3,900 |
2007/6/26 |
2,120 |
2,140 |
2,120 |
2,140 |
+0.71% |
2,200 |
2007/6/25 |
2,130 |
2,130 |
2,125 |
2,125 |
-0.70% |
900 |
2007/6/22 |
2,125 |
2,140 |
2,125 |
2,140 |
+0.71% |
2,500 |
2007/6/21 |
2,120 |
2,125 |
2,120 |
2,125 |
+0.24% |
3,000 |
2007/6/20 |
2,125 |
2,140 |
2,120 |
2,120 |
-0.47% |
12,500 |
2007/6/19 |
2,135 |
2,135 |
2,120 |
2,130 |
-0.47% |
19,800 |
2007/6/18 |
2,130 |
2,140 |
2,130 |
2,140 |
-0.47% |
9,300 |
2007/6/15 |
2,175 |
2,175 |
2,115 |
2,150 |
-1.83% |
13,500 |
2007/6/14 |
2,195 |
2,195 |
2,165 |
2,190 |
-0.45% |
10,400 |
2007/6/13 |
2,200 |
2,200 |
2,200 |
2,200 |
+0.00% |
14,000 |
2007/6/12 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
16,800 |
2007/6/11 |
2,205 |
2,205 |
2,200 |
2,200 |
+0.00% |
23,500 |
2007/6/8 |
2,200 |
2,200 |
2,200 |
2,200 |
-0.23% |
14,500 |
2007/6/7 |
2,200 |
2,205 |
2,200 |
2,205 |
+0.23% |
43,700 |
2007/6/6 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
12,100 |
2007/6/5 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
27,800 |
2007/6/4 |
2,200 |
2,205 |
2,200 |
2,200 |
-0.23% |
16,000 |
2007/6/1 |
2,200 |
2,205 |
2,200 |
2,205 |
+0.23% |
27,700 |
2007/5/31 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
21,000 |
2007/5/30 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
17,300 |
2007/5/29 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
34,600 |
2007/5/28 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
443,400 |
2007/5/25 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
138,500 |
2007/5/24 |
2,200 |
2,200 |
2,200 |
2,200 |
+0.00% |
110,700 |
2007/5/23 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
123,500 |
2007/5/22 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
80,600 |
2007/5/21 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
75,900 |
2007/5/18 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
319,300 |
2007/5/17 |
2,200 |
2,205 |
2,200 |
2,200 |
+0.00% |
406,400 |
2007/5/16 |
2,200 |
2,205 |
2,200 |
2,200 |
+27.61% |
660,700 |
2007/5/14 |
1,759 |
1,760 |
1,710 |
1,724 |
-5.22% |
22,500 |
2007/5/11 |
1,790 |
1,819 |
1,755 |
1,819 |
+1.45% |
17,100 |
2007/5/10 |
1,789 |
1,799 |
1,785 |
1,793 |
+0.17% |
12,500 |
2007/5/9 |
1,750 |
1,790 |
1,743 |
1,790 |
+2.29% |
12,700 |
2007/5/8 |
1,765 |
1,789 |
1,747 |
1,750 |
-0.85% |
8,800 |
2007/5/7 |
1,771 |
1,771 |
1,745 |
1,765 |
+1.38% |
9,600 |
2007/5/2 |
1,751 |
1,759 |
1,734 |
1,741 |
-0.51% |
6,400 |
2007/5/1 |
1,754 |
1,762 |
1,726 |
1,750 |
+1.10% |
6,600 |
2007/4/27 |
1,768 |
1,778 |
1,700 |
1,731 |
-3.73% |
20,100 |
2007/4/26 |
1,716 |
1,798 |
1,712 |
1,798 |
+6.64% |
28,100 |
2007/4/25 |
1,668 |
1,711 |
1,663 |
1,686 |
+1.38% |
18,100 |
2007/4/24 |
1,650 |
1,669 |
1,643 |
1,663 |
+0.79% |
22,000 |
2007/4/23 |
1,710 |
1,711 |
1,650 |
1,650 |
-4.35% |
34,800 |
2007/4/20 |
1,748 |
1,758 |
1,715 |
1,725 |
-1.93% |
17,400 |
2007/4/19 |
1,758 |
1,759 |
1,735 |
1,759 |
+0.51% |
6,000 |
2007/4/18 |
1,750 |
1,760 |
1,719 |
1,750 |
-1.02% |
23,400 |
2007/4/17 |
1,820 |
1,830 |
1,755 |
1,768 |
-3.65% |
52,700 |
2007/4/16 |
1,710 |
1,870 |
1,692 |
1,835 |
+9.88% |
78,900 |
2007/4/13 |
1,715 |
1,720 |
1,670 |
1,670 |
-1.76% |
17,600 |
2007/4/12 |
1,695 |
1,739 |
1,681 |
1,700 |
+1.19% |
20,700 |
2007/4/11 |
1,674 |
1,681 |
1,665 |
1,680 |
+0.18% |
3,700 |
2007/4/10 |
1,675 |
1,677 |
1,664 |
1,677 |
+0.00% |
2,700 |
2007/4/9 |
1,661 |
1,678 |
1,661 |
1,677 |
+1.08% |
5,100 |
2007/4/6 |
1,680 |
1,680 |
1,658 |
1,659 |
-1.07% |
3,900 |
2007/4/5 |
1,668 |
1,677 |
1,650 |
1,677 |
+1.21% |
9,000 |
2007/4/4 |
1,664 |
1,675 |
1,655 |
1,657 |
-0.18% |
11,100 |
2007/4/3 |
1,689 |
1,689 |
1,651 |
1,660 |
-1.72% |
15,700 |
2007/4/2 |
1,699 |
1,699 |
1,665 |
1,689 |
-0.53% |
5,100 |
2007/3/30 |
1,700 |
1,700 |
1,684 |
1,698 |
+0.89% |
8,700 |
2007/3/29 |
1,695 |
1,708 |
1,652 |
1,683 |
-1.29% |
6,200 |
2007/3/28 |
1,719 |
1,720 |
1,694 |
1,705 |
+0.24% |
5,000 |
2007/3/27 |
1,719 |
1,719 |
1,699 |
1,701 |
-0.18% |
9,500 |
2007/3/26 |
1,698 |
1,705 |
1,697 |
1,704 |
+0.59% |
3,800 |
2007/3/23 |
1,695 |
1,706 |
1,694 |
1,694 |
-0.06% |
1,000 |
2007/3/22 |
1,695 |
1,710 |
1,687 |
1,695 |
+0.65% |
11,400 |
2007/3/20 |
1,680 |
1,711 |
1,672 |
1,684 |
+0.84% |
9,700 |
2007/3/19 |
1,675 |
1,687 |
1,670 |
1,670 |
+0.00% |
5,800 |
2007/3/16 |
1,701 |
1,701 |
1,663 |
1,670 |
-1.82% |
3,100 |
2007/3/15 |
1,667 |
1,706 |
1,658 |
1,701 |
+2.04% |
11,800 |
2007/3/14 |
1,650 |
1,670 |
1,643 |
1,667 |
-0.48% |
7,100 |
2007/3/13 |
1,700 |
1,718 |
1,663 |
1,675 |
-0.18% |
5,000 |
|