日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/2/23 |
4,260 |
4,260 |
4,210 |
4,220 |
+1.44% |
2,400 |
2007/2/22 |
4,160 |
4,160 |
4,160 |
4,160 |
+0.73% |
1,600 |
2007/2/21 |
4,130 |
4,130 |
4,130 |
4,130 |
+0.24% |
1,500 |
2007/2/20 |
4,110 |
4,120 |
4,110 |
4,120 |
+0.24% |
4,100 |
2007/2/19 |
4,110 |
4,110 |
4,110 |
4,110 |
+0.24% |
2,800 |
2007/2/16 |
4,100 |
4,100 |
4,100 |
4,100 |
-0.49% |
900 |
2007/2/15 |
4,160 |
4,160 |
4,120 |
4,120 |
+3.00% |
10,500 |
2007/2/14 |
3,990 |
4,000 |
3,990 |
4,000 |
+2.04% |
11,100 |
2007/2/13 |
3,990 |
3,990 |
3,920 |
3,920 |
-2.00% |
2,800 |
2007/2/9 |
4,000 |
4,000 |
4,000 |
4,000 |
-1.23% |
2,100 |
2007/2/8 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.50% |
3,500 |
2007/2/7 |
3,980 |
4,000 |
3,980 |
3,990 |
+2.05% |
1,300 |
2007/2/5 |
3,920 |
3,920 |
3,910 |
3,910 |
+0.51% |
2,900 |
2007/2/2 |
3,890 |
3,890 |
3,890 |
3,890 |
+2.91% |
2,900 |
2007/2/1 |
3,780 |
3,780 |
3,780 |
3,780 |
-2.07% |
3,700 |
2007/1/31 |
3,860 |
3,860 |
3,860 |
3,860 |
-0.77% |
800 |
2007/1/30 |
3,850 |
3,890 |
3,850 |
3,890 |
-0.51% |
900 |
2007/1/29 |
3,910 |
3,910 |
3,910 |
3,910 |
+0.00% |
800 |
2007/1/26 |
3,910 |
3,910 |
3,910 |
3,910 |
-1.76% |
2,800 |
2007/1/25 |
3,980 |
4,000 |
3,980 |
3,980 |
+0.51% |
10,500 |
2007/1/24 |
3,930 |
3,980 |
3,930 |
3,960 |
-0.50% |
10,600 |
2007/1/23 |
3,980 |
3,980 |
3,980 |
3,980 |
+0.00% |
1,600 |
2007/1/22 |
3,980 |
4,000 |
3,980 |
3,980 |
-0.25% |
3,100 |
2007/1/19 |
4,000 |
4,000 |
3,990 |
3,990 |
-0.99% |
3,900 |
2007/1/18 |
4,030 |
4,030 |
4,030 |
4,030 |
-0.74% |
1,800 |
2007/1/17 |
4,060 |
4,060 |
4,060 |
4,060 |
+2.01% |
2,700 |
2007/1/16 |
3,980 |
3,980 |
3,980 |
3,980 |
+0.00% |
100 |
2007/1/11 |
3,980 |
3,980 |
3,980 |
3,980 |
+0.00% |
1,500 |
2007/1/9 |
3,980 |
3,980 |
3,980 |
3,980 |
-12.53% |
3,000 |
2006/12/28 |
4,550 |
4,550 |
4,550 |
4,550 |
-7.14% |
100 |
2006/12/25 |
4,900 |
4,900 |
4,900 |
4,900 |
+2.08% |
100 |
2006/12/21 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.84% |
100 |
2006/12/15 |
4,760 |
4,800 |
4,760 |
4,760 |
+3.25% |
2,800 |
2006/12/14 |
4,600 |
4,610 |
4,600 |
4,610 |
+0.22% |
400 |
2006/12/12 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.00% |
1,000 |
2006/12/11 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.00% |
3,000 |
2006/12/7 |
4,600 |
4,600 |
4,600 |
4,600 |
-0.65% |
800 |
2006/12/1 |
4,630 |
4,630 |
4,630 |
4,630 |
+2.21% |
1,000 |
2006/11/30 |
4,530 |
4,530 |
4,530 |
4,530 |
-1.52% |
200 |
2006/11/27 |
4,600 |
4,600 |
4,600 |
4,600 |
-1.08% |
500 |
2006/11/20 |
4,650 |
4,650 |
4,650 |
4,650 |
+0.00% |
800 |
2006/11/17 |
4,650 |
4,650 |
4,650 |
4,650 |
+0.00% |
500 |
2006/11/16 |
4,650 |
4,650 |
4,650 |
4,650 |
+0.00% |
600 |
2006/11/15 |
4,650 |
4,650 |
4,650 |
4,650 |
+0.00% |
2,000 |
2006/11/14 |
4,650 |
4,650 |
4,650 |
4,650 |
+3.56% |
100 |
2006/11/10 |
4,490 |
4,490 |
4,490 |
4,490 |
-1.32% |
100 |
2006/11/7 |
4,550 |
4,550 |
4,550 |
4,550 |
+1.11% |
1,500 |
2006/11/6 |
4,500 |
4,500 |
4,500 |
4,500 |
+5.14% |
100 |
2006/10/31 |
4,280 |
4,280 |
4,280 |
4,280 |
-0.47% |
500 |
2006/10/23 |
4,300 |
4,300 |
4,300 |
4,300 |
-1.83% |
100 |
2006/10/19 |
4,380 |
4,380 |
4,380 |
4,380 |
+0.00% |
300 |
2006/10/17 |
4,380 |
4,380 |
4,380 |
4,380 |
+0.69% |
600 |
2006/10/16 |
4,350 |
4,350 |
4,350 |
4,350 |
-0.68% |
100 |
2006/10/5 |
4,380 |
4,380 |
4,380 |
4,380 |
+1.15% |
1,000 |
2006/10/4 |
4,330 |
4,330 |
4,330 |
4,330 |
+0.70% |
1,600 |
2006/9/29 |
4,310 |
4,310 |
4,300 |
4,300 |
-0.23% |
900 |
2006/9/28 |
4,310 |
4,310 |
4,310 |
4,310 |
+1.41% |
300 |
2006/9/27 |
4,250 |
4,250 |
4,250 |
4,250 |
+0.24% |
300 |
2006/9/26 |
4,240 |
4,240 |
4,240 |
4,240 |
-1.62% |
100 |
2006/9/19 |
4,310 |
4,310 |
4,310 |
4,310 |
+2.86% |
300 |
2006/9/11 |
4,200 |
4,200 |
4,190 |
4,190 |
-0.24% |
2,200 |
2006/9/6 |
4,200 |
4,200 |
4,200 |
4,200 |
+2.19% |
100 |
2006/8/30 |
4,100 |
4,110 |
4,100 |
4,110 |
+2.49% |
1,300 |
2006/8/24 |
4,010 |
4,010 |
4,010 |
4,010 |
-2.67% |
1,000 |
2006/8/23 |
4,120 |
4,120 |
4,120 |
4,120 |
+0.24% |
400 |
2006/8/18 |
4,110 |
4,110 |
4,110 |
4,110 |
+0.49% |
200 |
2006/8/17 |
4,090 |
4,090 |
4,090 |
4,090 |
+1.24% |
100 |
2006/7/31 |
4,040 |
4,040 |
4,040 |
4,040 |
+0.00% |
300 |
2006/7/25 |
4,040 |
4,040 |
4,040 |
4,040 |
-0.74% |
200 |
2006/7/7 |
4,120 |
4,120 |
4,070 |
4,070 |
-2.86% |
3,800 |
2006/7/5 |
4,190 |
4,190 |
4,190 |
4,190 |
+7.44% |
300 |
2006/6/22 |
3,900 |
3,900 |
3,900 |
3,900 |
-2.99% |
500 |
2006/5/31 |
4,020 |
4,020 |
4,020 |
4,020 |
-4.29% |
1,000 |
2006/5/29 |
4,200 |
4,200 |
4,200 |
4,200 |
+6.06% |
100 |
2006/5/23 |
3,960 |
3,960 |
3,960 |
3,960 |
-7.26% |
100 |
2006/5/22 |
4,270 |
4,270 |
4,270 |
4,270 |
-9.34% |
200 |
2006/5/12 |
4,710 |
4,710 |
4,710 |
4,710 |
+0.43% |
300 |
2006/5/10 |
4,690 |
4,690 |
4,690 |
4,690 |
-0.85% |
5,000 |
2006/5/9 |
4,730 |
4,730 |
4,730 |
4,730 |
+1.94% |
600 |
2006/5/8 |
4,640 |
4,640 |
4,640 |
4,640 |
+0.65% |
100 |
2006/4/24 |
4,610 |
4,610 |
4,610 |
4,610 |
-0.22% |
700 |
2006/4/20 |
4,620 |
4,620 |
4,620 |
4,620 |
+1.32% |
500 |
2006/4/19 |
4,560 |
4,560 |
4,560 |
4,560 |
+1.33% |
600 |
2006/4/18 |
4,500 |
4,500 |
4,500 |
4,500 |
+0.00% |
500 |
2006/4/14 |
4,500 |
4,500 |
4,500 |
4,500 |
+2.04% |
4,000 |
2006/4/13 |
4,410 |
4,410 |
4,410 |
4,410 |
-2.43% |
300 |
2006/4/6 |
4,510 |
4,520 |
4,510 |
4,520 |
+0.44% |
700 |
2006/4/4 |
4,500 |
4,500 |
4,500 |
4,500 |
+2.51% |
3,100 |
2006/4/3 |
4,390 |
4,390 |
4,390 |
4,390 |
+2.81% |
2,100 |
2006/3/28 |
4,270 |
4,270 |
4,270 |
4,270 |
+0.95% |
100 |
2006/3/27 |
4,270 |
4,270 |
4,230 |
4,230 |
-1.17% |
6,200 |
2006/3/23 |
4,280 |
4,280 |
4,280 |
4,280 |
+0.23% |
2,000 |
2006/3/10 |
4,270 |
4,270 |
4,270 |
4,270 |
+1.67% |
300 |
2006/3/8 |
4,200 |
4,200 |
4,200 |
4,200 |
-4.55% |
600 |
2006/3/7 |
4,400 |
4,400 |
4,400 |
4,400 |
-1.12% |
300 |
2006/3/3 |
4,450 |
4,450 |
4,450 |
4,450 |
+0.68% |
500 |
2006/3/2 |
4,420 |
4,420 |
4,420 |
4,420 |
-1.78% |
100 |
2006/2/28 |
4,460 |
4,500 |
4,460 |
4,500 |
+0.90% |
400 |
2006/2/22 |
4,460 |
4,460 |
4,460 |
4,460 |
+0.00% |
600 |
2006/2/15 |
4,460 |
4,460 |
4,460 |
4,460 |
+1.36% |
1,400 |
2006/2/13 |
4,400 |
4,400 |
4,400 |
4,400 |
-1.79% |
500 |
2006/2/7 |
4,480 |
4,480 |
4,480 |
4,480 |
+1.13% |
4,600 |
2006/2/6 |
4,430 |
4,430 |
4,430 |
4,430 |
-1.56% |
100 |
2006/2/3 |
4,500 |
4,500 |
4,500 |
4,500 |
-2.17% |
100 |
2006/2/1 |
4,600 |
4,600 |
4,600 |
4,600 |
+1.77% |
2,600 |
2006/1/31 |
4,520 |
4,520 |
4,520 |
4,520 |
+0.44% |
1,400 |
2006/1/30 |
4,500 |
4,500 |
4,500 |
4,500 |
+2.27% |
500 |
2006/1/27 |
4,370 |
4,400 |
4,370 |
4,400 |
+2.33% |
2,300 |
2006/1/26 |
4,300 |
4,300 |
4,300 |
4,300 |
+1.18% |
1,100 |
2006/1/25 |
4,250 |
4,250 |
4,250 |
4,250 |
-1.16% |
700 |
2006/1/20 |
4,300 |
4,300 |
4,300 |
4,300 |
+0.00% |
300 |
2006/1/18 |
4,300 |
4,300 |
4,300 |
4,300 |
-2.71% |
600 |
2006/1/17 |
4,420 |
4,420 |
4,420 |
4,420 |
+0.45% |
1,600 |
2006/1/13 |
4,400 |
4,400 |
4,400 |
4,400 |
+0.00% |
300 |
2006/1/12 |
4,400 |
4,400 |
4,400 |
4,400 |
+1.15% |
900 |
2006/1/11 |
4,350 |
4,350 |
4,350 |
4,350 |
+0.00% |
200 |
2006/1/10 |
4,350 |
4,350 |
4,350 |
4,350 |
+0.00% |
600 |
2006/1/5 |
4,340 |
4,350 |
4,340 |
4,350 |
+4.57% |
3,500 |
2005/12/26 |
4,150 |
4,160 |
4,150 |
4,160 |
+4.79% |
1,700 |
2005/12/22 |
3,970 |
3,970 |
3,970 |
3,970 |
-9.36% |
100 |
2005/12/9 |
4,380 |
4,380 |
4,380 |
4,380 |
+4.29% |
300 |
2005/12/1 |
4,160 |
4,200 |
4,160 |
4,200 |
+3.70% |
2,200 |
2005/11/25 |
4,050 |
4,050 |
4,050 |
4,050 |
+0.00% |
100 |
|