日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/6/21 |
940 |
948 |
940 |
948 |
+0.74% |
10,800 |
2007/6/20 |
940 |
941 |
939 |
941 |
+0.00% |
3,700 |
2007/6/19 |
940 |
941 |
940 |
941 |
+0.11% |
1,600 |
2007/6/18 |
939 |
940 |
938 |
940 |
+0.00% |
8,400 |
2007/6/15 |
940 |
941 |
939 |
940 |
+0.00% |
8,000 |
2007/6/14 |
940 |
940 |
940 |
940 |
+0.00% |
122,600 |
2007/6/13 |
940 |
940 |
940 |
940 |
+0.00% |
2,500 |
2007/6/12 |
940 |
940 |
940 |
940 |
+0.00% |
3,100 |
2007/6/11 |
940 |
940 |
940 |
940 |
+0.00% |
1,500 |
2007/6/8 |
940 |
940 |
940 |
940 |
+0.00% |
5,200 |
2007/6/7 |
940 |
941 |
939 |
940 |
+0.00% |
2,600 |
2007/6/6 |
936 |
940 |
932 |
940 |
+0.00% |
10,800 |
2007/6/5 |
940 |
940 |
936 |
940 |
+0.21% |
16,500 |
2007/6/4 |
937 |
940 |
936 |
938 |
+0.00% |
7,100 |
2007/6/1 |
940 |
940 |
936 |
938 |
-0.21% |
3,500 |
2007/5/31 |
940 |
941 |
940 |
940 |
-0.11% |
1,000 |
2007/5/30 |
940 |
941 |
940 |
941 |
+0.00% |
3,900 |
2007/5/29 |
942 |
942 |
941 |
941 |
-0.11% |
2,700 |
2007/5/28 |
941 |
942 |
940 |
942 |
+0.00% |
2,200 |
2007/5/25 |
940 |
942 |
939 |
942 |
+0.21% |
9,600 |
2007/5/24 |
940 |
940 |
939 |
940 |
+0.00% |
5,100 |
2007/5/23 |
940 |
940 |
940 |
940 |
-0.21% |
3,900 |
2007/5/22 |
942 |
942 |
940 |
942 |
+0.00% |
5,100 |
2007/5/21 |
941 |
943 |
940 |
942 |
+0.00% |
3,600 |
2007/5/18 |
940 |
942 |
940 |
942 |
+0.00% |
2,100 |
2007/5/17 |
942 |
942 |
940 |
942 |
+0.21% |
6,600 |
2007/5/16 |
941 |
941 |
940 |
940 |
-0.21% |
300 |
2007/5/15 |
940 |
942 |
940 |
942 |
+0.11% |
2,300 |
2007/5/14 |
941 |
941 |
940 |
941 |
-0.11% |
9,500 |
2007/5/11 |
942 |
942 |
940 |
942 |
+0.00% |
3,300 |
2007/5/10 |
942 |
943 |
939 |
942 |
+0.21% |
13,000 |
2007/5/9 |
940 |
940 |
940 |
940 |
+0.00% |
11,700 |
2007/5/8 |
940 |
941 |
940 |
940 |
-0.11% |
7,100 |
2007/5/7 |
940 |
942 |
936 |
941 |
+0.00% |
20,800 |
2007/5/2 |
940 |
942 |
939 |
941 |
+0.11% |
9,300 |
2007/5/1 |
940 |
940 |
939 |
940 |
+0.00% |
2,400 |
2007/4/27 |
940 |
940 |
938 |
940 |
+0.11% |
17,800 |
2007/4/26 |
940 |
940 |
937 |
939 |
-0.11% |
49,000 |
2007/4/25 |
940 |
940 |
939 |
940 |
+0.00% |
1,400 |
2007/4/24 |
941 |
942 |
940 |
940 |
+0.11% |
500 |
2007/4/23 |
941 |
943 |
939 |
939 |
-0.32% |
3,100 |
2007/4/20 |
943 |
943 |
940 |
942 |
-0.11% |
1,100 |
2007/4/19 |
941 |
943 |
940 |
943 |
+0.64% |
3,200 |
2007/4/18 |
939 |
939 |
937 |
937 |
-0.21% |
2,000 |
2007/4/17 |
940 |
940 |
938 |
939 |
+0.32% |
600 |
2007/4/16 |
936 |
936 |
936 |
936 |
+0.00% |
1,400 |
2007/4/13 |
943 |
943 |
936 |
936 |
-0.85% |
500 |
2007/4/12 |
940 |
944 |
938 |
944 |
+0.53% |
5,100 |
2007/4/11 |
935 |
940 |
935 |
939 |
+0.43% |
3,000 |
2007/4/10 |
936 |
936 |
934 |
935 |
-0.11% |
3,900 |
2007/4/9 |
930 |
942 |
930 |
936 |
+0.11% |
19,100 |
2007/4/6 |
934 |
935 |
930 |
935 |
+0.11% |
14,100 |
2007/4/5 |
927 |
936 |
927 |
934 |
+0.54% |
3,400 |
2007/4/4 |
926 |
929 |
926 |
929 |
+0.32% |
2,300 |
2007/4/3 |
927 |
928 |
926 |
926 |
-0.22% |
20,200 |
2007/4/2 |
925 |
932 |
925 |
928 |
-0.43% |
8,500 |
2007/3/30 |
926 |
932 |
926 |
932 |
+0.43% |
42,800 |
2007/3/29 |
928 |
932 |
924 |
928 |
+0.11% |
5,900 |
2007/3/28 |
926 |
931 |
926 |
927 |
-0.32% |
3,800 |
2007/3/27 |
923 |
930 |
923 |
930 |
+0.00% |
25,700 |
2007/3/26 |
940 |
940 |
921 |
930 |
-0.53% |
7,300 |
2007/3/23 |
928 |
937 |
927 |
935 |
-0.32% |
3,300 |
2007/3/22 |
930 |
938 |
930 |
938 |
+0.75% |
5,800 |
2007/3/20 |
930 |
932 |
926 |
931 |
-0.32% |
3,000 |
2007/3/19 |
928 |
934 |
926 |
934 |
+0.43% |
2,200 |
2007/3/16 |
926 |
930 |
926 |
930 |
+0.43% |
25,500 |
2007/3/15 |
925 |
926 |
922 |
926 |
-0.22% |
4,400 |
2007/3/14 |
931 |
931 |
923 |
928 |
-0.64% |
1,600 |
2007/3/13 |
933 |
936 |
932 |
934 |
+0.43% |
4,100 |
2007/3/12 |
923 |
930 |
923 |
930 |
+0.98% |
7,700 |
2007/3/9 |
931 |
935 |
921 |
921 |
-1.18% |
9,000 |
2007/3/8 |
922 |
932 |
921 |
932 |
+1.08% |
2,500 |
2007/3/7 |
925 |
932 |
920 |
922 |
-1.39% |
4,700 |
2007/3/6 |
922 |
935 |
921 |
935 |
+1.41% |
13,900 |
2007/3/5 |
925 |
925 |
921 |
922 |
-0.32% |
11,900 |
2007/3/2 |
923 |
934 |
922 |
925 |
+0.22% |
8,100 |
2007/3/1 |
925 |
927 |
922 |
923 |
+0.11% |
3,800 |
2007/2/28 |
921 |
938 |
916 |
922 |
+0.33% |
33,700 |
2007/2/27 |
930 |
935 |
919 |
919 |
-2.75% |
28,000 |
2007/2/26 |
930 |
945 |
930 |
945 |
+1.50% |
64,300 |
2007/2/23 |
925 |
931 |
920 |
931 |
+0.22% |
9,200 |
2007/2/22 |
925 |
929 |
921 |
929 |
+1.75% |
8,900 |
2007/2/21 |
911 |
925 |
911 |
913 |
+0.22% |
34,100 |
2007/2/20 |
914 |
933 |
911 |
911 |
+0.22% |
28,700 |
2007/2/19 |
915 |
915 |
909 |
909 |
+0.00% |
11,800 |
2007/2/16 |
923 |
924 |
906 |
909 |
-1.84% |
29,900 |
2007/2/15 |
924 |
934 |
924 |
926 |
+0.33% |
5,300 |
2007/2/14 |
943 |
943 |
923 |
923 |
-2.22% |
21,800 |
2007/2/13 |
934 |
945 |
934 |
944 |
+0.53% |
50,300 |
2007/2/9 |
924 |
939 |
911 |
939 |
+1.51% |
39,800 |
2007/2/8 |
924 |
925 |
916 |
925 |
+0.22% |
10,800 |
2007/2/7 |
929 |
929 |
923 |
923 |
-0.65% |
8,100 |
2007/2/6 |
921 |
930 |
921 |
929 |
-0.11% |
23,600 |
2007/2/5 |
922 |
930 |
920 |
930 |
-0.21% |
56,000 |
2007/2/2 |
939 |
939 |
926 |
932 |
+8.50% |
170,800 |
2007/2/1 |
830 |
860 |
800 |
859 |
-4.56% |
217,500 |
2007/1/31 |
895 |
903 |
895 |
900 |
-1.53% |
43,400 |
2007/1/30 |
885 |
914 |
880 |
914 |
+2.12% |
91,400 |
2007/1/29 |
919 |
919 |
870 |
895 |
-4.69% |
195,500 |
2007/1/26 |
941 |
943 |
923 |
939 |
-0.42% |
75,800 |
2007/1/25 |
944 |
946 |
943 |
943 |
-0.32% |
216,400 |
2007/1/24 |
944 |
946 |
944 |
946 |
+0.00% |
144,200 |
2007/1/23 |
944 |
946 |
943 |
946 |
+0.32% |
1,036,600 |
2007/1/22 |
940 |
945 |
940 |
943 |
-0.32% |
308,500 |
2007/1/19 |
945 |
946 |
945 |
946 |
-0.11% |
194,600 |
2007/1/18 |
946 |
947 |
946 |
947 |
+0.11% |
290,900 |
2007/1/17 |
946 |
947 |
946 |
946 |
+0.00% |
219,000 |
2007/1/16 |
946 |
947 |
946 |
946 |
+0.00% |
522,000 |
2007/1/15 |
946 |
947 |
946 |
946 |
+0.11% |
443,200 |
2007/1/12 |
946 |
947 |
945 |
945 |
-0.11% |
1,807,500 |
2007/1/11 |
946 |
947 |
945 |
946 |
+0.00% |
165,500 |
2007/1/10 |
946 |
947 |
945 |
946 |
+0.11% |
404,800 |
2007/1/9 |
945 |
946 |
945 |
945 |
+0.00% |
929,500 |
2007/1/5 |
945 |
946 |
945 |
945 |
+0.00% |
639,000 |
2007/1/4 |
945 |
946 |
945 |
945 |
+0.11% |
664,000 |
2006/12/29 |
944 |
945 |
944 |
944 |
+0.11% |
647,400 |
2006/12/28 |
943 |
945 |
943 |
943 |
+7.77% |
5,832,200 |
2006/12/27 |
875 |
875 |
875 |
875 |
+12.90% |
154,500 |
2006/12/26 |
735 |
780 |
735 |
775 |
+4.17% |
247,400 |
2006/12/25 |
745 |
748 |
740 |
744 |
-0.53% |
108,500 |
2006/12/22 |
748 |
748 |
742 |
748 |
+0.00% |
92,400 |
2006/12/21 |
750 |
750 |
738 |
748 |
+0.13% |
170,900 |
2006/12/20 |
737 |
747 |
728 |
747 |
+2.75% |
174,700 |
|