日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/10/25 |
1,281 |
1,300 |
1,270 |
1,272 |
-0.62% |
14,200 |
2007/10/24 |
1,301 |
1,321 |
1,250 |
1,280 |
-2.44% |
6,200 |
2007/10/23 |
1,346 |
1,356 |
1,311 |
1,312 |
+0.15% |
25,400 |
2007/10/22 |
1,348 |
1,348 |
1,302 |
1,310 |
-3.53% |
6,800 |
2007/10/19 |
1,372 |
1,375 |
1,353 |
1,358 |
-2.30% |
5,700 |
2007/10/18 |
1,376 |
1,400 |
1,376 |
1,390 |
-0.43% |
26,100 |
2007/10/17 |
1,392 |
1,410 |
1,371 |
1,396 |
+0.50% |
6,000 |
2007/10/16 |
1,380 |
1,400 |
1,375 |
1,389 |
+0.29% |
1,400 |
2007/10/15 |
1,391 |
1,424 |
1,383 |
1,385 |
-0.65% |
5,400 |
2007/10/12 |
1,405 |
1,419 |
1,394 |
1,394 |
-2.04% |
29,900 |
2007/10/11 |
1,391 |
1,430 |
1,391 |
1,423 |
+2.74% |
20,200 |
2007/10/10 |
1,366 |
1,400 |
1,366 |
1,385 |
+0.29% |
9,600 |
2007/10/9 |
1,390 |
1,400 |
1,372 |
1,381 |
-0.29% |
9,600 |
2007/10/5 |
1,391 |
1,398 |
1,385 |
1,385 |
-0.36% |
10,600 |
2007/10/4 |
1,385 |
1,399 |
1,380 |
1,390 |
-1.00% |
10,100 |
2007/10/3 |
1,400 |
1,410 |
1,393 |
1,404 |
+1.01% |
21,500 |
2007/10/2 |
1,371 |
1,397 |
1,371 |
1,390 |
+2.28% |
23,900 |
2007/10/1 |
1,346 |
1,370 |
1,346 |
1,359 |
-0.15% |
20,800 |
2007/9/28 |
1,360 |
1,374 |
1,359 |
1,361 |
+0.74% |
17,200 |
2007/9/27 |
1,331 |
1,358 |
1,331 |
1,351 |
+1.73% |
46,900 |
2007/9/26 |
1,306 |
1,339 |
1,306 |
1,328 |
+2.87% |
18,600 |
2007/9/25 |
1,300 |
1,301 |
1,280 |
1,291 |
+0.78% |
3,500 |
2007/9/21 |
1,329 |
1,329 |
1,270 |
1,281 |
-2.21% |
3,800 |
2007/9/20 |
1,348 |
1,348 |
1,308 |
1,310 |
-2.96% |
3,800 |
2007/9/19 |
1,300 |
1,360 |
1,300 |
1,350 |
+3.61% |
10,700 |
2007/9/18 |
1,325 |
1,325 |
1,300 |
1,303 |
-4.54% |
3,900 |
2007/9/14 |
1,305 |
1,366 |
1,305 |
1,365 |
+3.02% |
19,700 |
2007/9/13 |
1,329 |
1,329 |
1,325 |
1,325 |
-1.78% |
400 |
2007/9/12 |
1,352 |
1,360 |
1,334 |
1,349 |
-1.53% |
2,000 |
2007/9/11 |
1,307 |
1,370 |
1,306 |
1,370 |
+4.34% |
7,000 |
2007/9/10 |
1,331 |
1,351 |
1,313 |
1,313 |
-1.94% |
3,300 |
2007/9/7 |
1,344 |
1,397 |
1,339 |
1,339 |
-0.37% |
7,800 |
2007/9/6 |
1,331 |
1,361 |
1,323 |
1,344 |
+2.52% |
6,900 |
2007/9/5 |
1,339 |
1,339 |
1,305 |
1,311 |
-2.02% |
4,700 |
2007/9/4 |
1,333 |
1,360 |
1,333 |
1,338 |
+0.38% |
27,800 |
2007/9/3 |
1,350 |
1,350 |
1,333 |
1,333 |
+0.23% |
9,900 |
2007/8/31 |
1,273 |
1,350 |
1,273 |
1,330 |
+3.50% |
26,500 |
2007/8/30 |
1,274 |
1,295 |
1,274 |
1,285 |
+2.23% |
3,400 |
2007/8/29 |
1,305 |
1,310 |
1,241 |
1,257 |
-2.18% |
13,200 |
2007/8/28 |
1,284 |
1,285 |
1,283 |
1,285 |
-0.08% |
300 |
2007/8/27 |
1,260 |
1,300 |
1,260 |
1,286 |
+1.66% |
2,900 |
2007/8/24 |
1,240 |
1,265 |
1,240 |
1,265 |
+3.69% |
4,600 |
2007/8/23 |
1,221 |
1,228 |
1,209 |
1,220 |
+0.99% |
1,100 |
2007/8/22 |
1,203 |
1,208 |
1,203 |
1,208 |
-0.66% |
200 |
2007/8/21 |
1,171 |
1,224 |
1,171 |
1,216 |
+2.44% |
11,400 |
2007/8/20 |
1,162 |
1,218 |
1,162 |
1,187 |
+0.68% |
2,500 |
2007/8/17 |
1,181 |
1,200 |
1,163 |
1,179 |
-1.34% |
8,900 |
2007/8/16 |
1,165 |
1,199 |
1,161 |
1,195 |
-0.83% |
12,000 |
2007/8/15 |
1,233 |
1,240 |
1,200 |
1,205 |
-3.52% |
1,800 |
2007/8/14 |
1,251 |
1,271 |
1,244 |
1,249 |
-3.25% |
4,400 |
2007/8/13 |
1,218 |
1,294 |
1,218 |
1,291 |
+4.28% |
8,000 |
2007/8/10 |
1,212 |
1,238 |
1,200 |
1,238 |
+1.64% |
2,700 |
2007/8/9 |
1,240 |
1,240 |
1,218 |
1,218 |
-1.77% |
3,200 |
2007/8/8 |
1,269 |
1,289 |
1,231 |
1,240 |
-2.29% |
5,300 |
2007/8/7 |
1,293 |
1,293 |
1,252 |
1,269 |
-1.86% |
3,300 |
2007/8/6 |
1,300 |
1,300 |
1,292 |
1,293 |
+0.70% |
4,900 |
2007/8/3 |
1,299 |
1,300 |
1,279 |
1,284 |
-0.23% |
2,100 |
2007/8/2 |
1,272 |
1,293 |
1,261 |
1,287 |
+1.26% |
8,500 |
2007/8/1 |
1,291 |
1,291 |
1,271 |
1,271 |
+0.00% |
4,200 |
2007/7/31 |
1,271 |
1,275 |
1,264 |
1,271 |
+0.87% |
3,900 |
2007/7/30 |
1,271 |
1,271 |
1,258 |
1,260 |
-1.18% |
36,300 |
2007/7/27 |
1,281 |
1,287 |
1,273 |
1,275 |
-0.93% |
11,600 |
2007/7/26 |
1,285 |
1,300 |
1,285 |
1,287 |
-0.08% |
5,300 |
2007/7/25 |
1,288 |
1,288 |
1,287 |
1,288 |
+0.08% |
1,100 |
2007/7/24 |
1,283 |
1,288 |
1,283 |
1,287 |
+0.08% |
1,500 |
2007/7/23 |
1,309 |
1,328 |
1,285 |
1,286 |
-0.23% |
6,500 |
2007/7/20 |
1,292 |
1,292 |
1,289 |
1,289 |
-0.15% |
700 |
2007/7/19 |
1,306 |
1,307 |
1,289 |
1,291 |
-1.38% |
3,600 |
2007/7/18 |
1,295 |
1,309 |
1,291 |
1,309 |
+1.08% |
5,300 |
2007/7/17 |
1,293 |
1,296 |
1,291 |
1,295 |
-1.15% |
7,000 |
2007/7/13 |
1,295 |
1,310 |
1,295 |
1,310 |
+0.00% |
5,800 |
2007/7/12 |
1,302 |
1,310 |
1,302 |
1,310 |
+0.46% |
5,800 |
2007/7/11 |
1,305 |
1,310 |
1,304 |
1,304 |
-0.31% |
3,400 |
2007/7/10 |
1,310 |
1,314 |
1,307 |
1,308 |
-0.30% |
12,500 |
2007/7/9 |
1,311 |
1,312 |
1,311 |
1,312 |
+0.38% |
1,100 |
2007/7/6 |
1,335 |
1,335 |
1,306 |
1,307 |
+0.15% |
10,800 |
2007/7/5 |
1,302 |
1,307 |
1,302 |
1,305 |
+0.31% |
2,100 |
2007/7/4 |
1,300 |
1,304 |
1,299 |
1,301 |
+0.15% |
17,600 |
2007/7/3 |
1,302 |
1,304 |
1,299 |
1,299 |
-0.46% |
8,200 |
2007/7/2 |
1,327 |
1,327 |
1,300 |
1,305 |
-0.84% |
5,000 |
2007/6/29 |
1,316 |
1,333 |
1,308 |
1,316 |
-1.79% |
41,600 |
2007/6/28 |
1,316 |
1,344 |
1,312 |
1,340 |
+1.90% |
12,600 |
2007/6/27 |
1,342 |
1,342 |
1,312 |
1,315 |
-0.60% |
9,800 |
2007/6/26 |
1,340 |
1,350 |
1,320 |
1,323 |
-1.27% |
8,200 |
2007/6/25 |
1,308 |
1,380 |
1,308 |
1,340 |
+1.82% |
16,100 |
2007/6/22 |
1,308 |
1,327 |
1,308 |
1,316 |
-2.23% |
5,700 |
2007/6/21 |
1,308 |
1,368 |
1,300 |
1,346 |
+3.54% |
36,000 |
2007/6/20 |
1,303 |
1,307 |
1,291 |
1,300 |
-0.76% |
42,700 |
2007/6/19 |
1,340 |
1,340 |
1,310 |
1,310 |
-2.53% |
15,400 |
2007/6/18 |
1,398 |
1,398 |
1,311 |
1,344 |
-3.86% |
32,400 |
2007/6/15 |
1,307 |
1,398 |
1,291 |
1,398 |
+7.54% |
49,900 |
2007/6/14 |
1,320 |
1,326 |
1,300 |
1,300 |
-2.03% |
34,500 |
2007/6/13 |
1,302 |
1,340 |
1,301 |
1,327 |
+0.53% |
27,500 |
2007/6/12 |
1,239 |
1,352 |
1,239 |
1,320 |
-4.28% |
65,200 |
2007/6/11 |
1,395 |
1,395 |
1,369 |
1,379 |
-1.22% |
76,600 |
2007/6/8 |
1,397 |
1,400 |
1,396 |
1,396 |
-0.07% |
253,100 |
2007/6/7 |
1,396 |
1,399 |
1,396 |
1,397 |
+0.07% |
154,200 |
2007/6/6 |
1,396 |
1,397 |
1,396 |
1,396 |
+0.00% |
81,600 |
2007/6/5 |
1,396 |
1,397 |
1,396 |
1,396 |
+0.00% |
75,400 |
2007/6/4 |
1,396 |
1,397 |
1,396 |
1,396 |
+0.00% |
178,600 |
2007/6/1 |
1,396 |
1,397 |
1,396 |
1,396 |
+0.00% |
196,500 |
2007/5/31 |
1,396 |
1,397 |
1,396 |
1,396 |
+0.00% |
89,900 |
2007/5/30 |
1,395 |
1,397 |
1,395 |
1,396 |
+0.00% |
54,500 |
2007/5/29 |
1,395 |
1,397 |
1,395 |
1,396 |
+0.07% |
69,600 |
2007/5/28 |
1,396 |
1,397 |
1,395 |
1,395 |
-0.07% |
55,500 |
2007/5/25 |
1,397 |
1,398 |
1,396 |
1,396 |
-0.07% |
102,700 |
2007/5/24 |
1,396 |
1,398 |
1,396 |
1,397 |
+0.00% |
189,300 |
2007/5/23 |
1,397 |
1,398 |
1,397 |
1,397 |
+0.00% |
241,300 |
2007/5/22 |
1,397 |
1,398 |
1,397 |
1,397 |
+0.00% |
167,400 |
2007/5/21 |
1,396 |
1,398 |
1,396 |
1,397 |
+0.07% |
280,100 |
2007/5/18 |
1,396 |
1,397 |
1,394 |
1,396 |
+35.67% |
513,200 |
2007/5/16 |
1,015 |
1,029 |
1,005 |
1,029 |
+0.98% |
10,300 |
2007/5/15 |
1,039 |
1,039 |
1,012 |
1,019 |
-1.92% |
17,500 |
2007/5/14 |
1,030 |
1,039 |
1,022 |
1,039 |
+1.66% |
13,900 |
2007/5/11 |
1,025 |
1,029 |
1,006 |
1,022 |
-0.49% |
9,200 |
2007/5/10 |
1,032 |
1,032 |
1,020 |
1,027 |
+0.49% |
13,100 |
2007/5/9 |
1,015 |
1,029 |
1,003 |
1,022 |
+0.99% |
27,000 |
2007/5/8 |
1,010 |
1,012 |
1,004 |
1,012 |
-0.10% |
7,900 |
2007/5/7 |
1,010 |
1,016 |
1,005 |
1,013 |
+0.50% |
17,200 |
2007/5/2 |
1,011 |
1,015 |
1,001 |
1,008 |
-0.30% |
12,600 |
2007/5/1 |
998 |
1,012 |
998 |
1,011 |
+0.30% |
20,200 |
2007/4/27 |
969 |
1,010 |
969 |
1,008 |
+3.07% |
23,400 |
2007/4/26 |
983 |
983 |
969 |
978 |
+0.93% |
5,800 |
|