日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
32,550 |
33,000 |
32,000 |
32,250 |
-2.12% |
390 |
2007/3/23 |
32,500 |
33,100 |
32,500 |
32,950 |
+0.15% |
617 |
2007/3/22 |
32,500 |
33,100 |
32,500 |
32,900 |
-0.30% |
305 |
2007/3/20 |
31,600 |
33,000 |
31,600 |
33,000 |
+3.94% |
495 |
2007/3/19 |
31,600 |
32,200 |
31,600 |
31,750 |
-0.78% |
180 |
2007/3/16 |
31,500 |
32,100 |
31,500 |
32,000 |
+1.75% |
319 |
2007/3/15 |
31,400 |
31,800 |
31,150 |
31,450 |
+0.32% |
234 |
2007/3/14 |
31,500 |
31,550 |
31,000 |
31,350 |
-1.26% |
174 |
2007/3/13 |
32,000 |
32,300 |
31,600 |
31,750 |
-0.78% |
261 |
2007/3/12 |
32,500 |
32,800 |
31,800 |
32,000 |
-0.47% |
93 |
2007/3/9 |
32,000 |
32,900 |
32,000 |
32,150 |
-1.83% |
54 |
2007/3/8 |
33,000 |
33,800 |
32,650 |
32,750 |
-1.65% |
115 |
2007/3/7 |
32,600 |
33,400 |
32,600 |
33,300 |
+2.46% |
112 |
2007/3/6 |
31,600 |
32,800 |
31,550 |
32,500 |
+1.56% |
235 |
2007/3/5 |
32,450 |
32,450 |
32,000 |
32,000 |
-2.59% |
176 |
2007/3/2 |
33,100 |
33,100 |
32,550 |
32,850 |
-0.76% |
78 |
2007/3/1 |
33,350 |
34,000 |
33,050 |
33,100 |
-1.93% |
164 |
2007/2/28 |
32,450 |
33,800 |
31,450 |
33,750 |
-0.88% |
274 |
2007/2/27 |
34,450 |
34,450 |
34,050 |
34,050 |
-1.87% |
125 |
2007/2/26 |
34,600 |
35,000 |
34,200 |
34,700 |
-0.86% |
135 |
2007/2/23 |
34,550 |
35,000 |
34,050 |
35,000 |
+2.49% |
209 |
2007/2/22 |
34,000 |
34,800 |
34,000 |
34,150 |
-0.15% |
168 |
2007/2/21 |
33,400 |
34,200 |
33,400 |
34,200 |
+1.18% |
219 |
2007/2/20 |
33,400 |
33,850 |
33,200 |
33,800 |
-0.29% |
37 |
2007/2/19 |
33,700 |
33,900 |
33,300 |
33,900 |
+1.19% |
88 |
2007/2/16 |
33,000 |
33,500 |
32,850 |
33,500 |
+0.30% |
130 |
2007/2/15 |
33,100 |
33,400 |
33,000 |
33,400 |
+0.30% |
73 |
2007/2/14 |
33,300 |
33,700 |
32,900 |
33,300 |
-0.45% |
80 |
2007/2/13 |
33,100 |
33,450 |
33,100 |
33,450 |
+0.75% |
99 |
2007/2/9 |
33,050 |
33,400 |
33,000 |
33,200 |
+0.00% |
122 |
2007/2/8 |
33,550 |
33,950 |
33,200 |
33,200 |
-0.90% |
90 |
2007/2/7 |
33,650 |
34,000 |
33,500 |
33,500 |
-1.62% |
30 |
2007/2/6 |
33,950 |
34,050 |
33,500 |
34,050 |
+0.29% |
97 |
2007/2/5 |
34,300 |
34,300 |
33,800 |
33,950 |
-2.16% |
60 |
2007/2/2 |
34,550 |
34,700 |
34,200 |
34,700 |
+0.58% |
55 |
2007/2/1 |
34,100 |
34,500 |
34,100 |
34,500 |
+1.47% |
45 |
2007/1/30 |
33,700 |
34,050 |
33,700 |
34,000 |
+0.00% |
267 |
2007/1/29 |
34,550 |
35,000 |
34,000 |
34,000 |
-1.45% |
109 |
2007/1/26 |
34,750 |
34,750 |
34,500 |
34,500 |
-1.43% |
25 |
2007/1/25 |
34,650 |
35,350 |
34,650 |
35,000 |
+1.45% |
172 |
2007/1/24 |
35,450 |
35,450 |
34,500 |
34,500 |
-2.68% |
97 |
2007/1/23 |
34,850 |
35,450 |
34,600 |
35,450 |
+0.57% |
298 |
2007/1/22 |
35,000 |
35,300 |
34,800 |
35,250 |
+1.29% |
158 |
2007/1/19 |
33,950 |
34,900 |
33,950 |
34,800 |
+3.26% |
460 |
2007/1/18 |
34,000 |
34,000 |
33,550 |
33,700 |
-0.88% |
122 |
2007/1/17 |
33,150 |
34,000 |
33,050 |
34,000 |
+1.34% |
345 |
2007/1/16 |
33,500 |
33,550 |
33,100 |
33,550 |
-1.03% |
51 |
2007/1/15 |
33,750 |
33,950 |
33,100 |
33,900 |
+0.30% |
59 |
2007/1/12 |
33,050 |
33,950 |
32,650 |
33,800 |
+2.11% |
131 |
2007/1/11 |
33,050 |
33,450 |
33,050 |
33,100 |
+0.30% |
38 |
2007/1/10 |
33,200 |
34,000 |
33,000 |
33,000 |
-2.94% |
188 |
2007/1/9 |
34,700 |
34,700 |
33,300 |
34,000 |
-0.87% |
119 |
2007/1/5 |
34,500 |
34,500 |
33,850 |
34,300 |
-0.72% |
80 |
2007/1/4 |
33,950 |
34,800 |
33,950 |
34,550 |
+1.92% |
71 |
2006/12/29 |
33,750 |
34,500 |
33,750 |
33,900 |
-0.73% |
212 |
2006/12/28 |
33,700 |
34,200 |
33,600 |
34,150 |
+0.74% |
196 |
2006/12/27 |
33,700 |
33,950 |
33,550 |
33,900 |
+0.30% |
91 |
2006/12/26 |
33,800 |
33,850 |
33,400 |
33,800 |
+0.15% |
389 |
2006/12/25 |
33,300 |
33,950 |
33,250 |
33,750 |
+1.35% |
113 |
2006/12/22 |
33,400 |
33,800 |
33,300 |
33,300 |
-1.48% |
166 |
2006/12/21 |
33,850 |
33,950 |
33,100 |
33,800 |
-0.29% |
496 |
2006/12/20 |
33,800 |
34,000 |
33,050 |
33,900 |
-2.02% |
537 |
2006/12/19 |
34,600 |
34,600 |
34,600 |
34,600 |
-10.36% |
170 |
2006/12/18 |
37,800 |
38,600 |
37,350 |
38,600 |
+1.85% |
192 |
2006/12/15 |
36,750 |
37,900 |
36,100 |
37,900 |
+4.26% |
234 |
2006/12/14 |
35,500 |
36,400 |
35,500 |
36,350 |
+1.25% |
153 |
2006/12/13 |
36,200 |
36,200 |
35,600 |
35,900 |
-0.28% |
46 |
2006/12/12 |
35,900 |
36,300 |
34,950 |
36,000 |
+0.84% |
69 |
2006/12/11 |
35,500 |
35,700 |
35,050 |
35,700 |
+0.28% |
48 |
2006/12/8 |
34,700 |
35,600 |
34,700 |
35,600 |
+0.28% |
54 |
2006/12/7 |
35,600 |
35,650 |
35,500 |
35,500 |
-1.39% |
8 |
2006/12/6 |
36,100 |
36,100 |
35,300 |
36,000 |
-0.28% |
46 |
2006/12/5 |
35,300 |
36,400 |
35,100 |
36,100 |
+1.12% |
99 |
2006/12/4 |
35,300 |
36,300 |
35,000 |
35,700 |
-1.11% |
54 |
2006/12/1 |
36,000 |
36,100 |
34,800 |
36,100 |
+0.84% |
45 |
2006/11/30 |
34,200 |
35,800 |
34,000 |
35,800 |
+8.48% |
194 |
2006/11/29 |
32,550 |
33,300 |
32,500 |
33,000 |
+2.80% |
36 |
2006/11/28 |
32,100 |
32,800 |
31,600 |
32,100 |
-0.62% |
105 |
2006/11/27 |
31,250 |
32,300 |
31,150 |
32,300 |
+2.05% |
69 |
2006/11/24 |
32,500 |
32,500 |
31,150 |
31,650 |
-4.95% |
117 |
2006/11/22 |
30,300 |
33,300 |
30,300 |
33,300 |
+10.26% |
127 |
2006/11/21 |
33,200 |
33,300 |
30,200 |
30,200 |
-9.31% |
142 |
2006/11/20 |
33,400 |
33,850 |
33,250 |
33,300 |
+0.00% |
108 |
2006/11/17 |
35,800 |
35,800 |
33,250 |
33,300 |
-6.98% |
67 |
2006/11/16 |
36,200 |
36,200 |
35,100 |
35,800 |
-0.56% |
16 |
2006/11/15 |
36,000 |
36,400 |
35,300 |
36,000 |
+1.69% |
86 |
2006/11/14 |
35,600 |
36,000 |
35,400 |
35,400 |
-0.84% |
48 |
2006/11/13 |
36,700 |
36,800 |
35,600 |
35,700 |
+0.00% |
62 |
2006/11/10 |
36,700 |
36,700 |
35,400 |
35,700 |
-2.72% |
21 |
2006/11/9 |
34,850 |
36,700 |
34,850 |
36,700 |
+4.11% |
93 |
2006/11/8 |
37,000 |
37,350 |
35,250 |
35,250 |
-5.37% |
41 |
2006/11/7 |
37,100 |
37,500 |
37,000 |
37,250 |
+1.78% |
18 |
2006/11/6 |
36,550 |
37,500 |
35,500 |
36,600 |
-0.81% |
45 |
2006/11/2 |
36,750 |
37,200 |
36,600 |
36,900 |
-1.60% |
26 |
2006/11/1 |
36,500 |
37,500 |
36,500 |
37,500 |
+2.74% |
53 |
2006/10/31 |
37,450 |
37,500 |
36,500 |
36,500 |
-1.35% |
46 |
2006/10/30 |
37,900 |
37,900 |
37,000 |
37,000 |
-2.63% |
18 |
2006/10/27 |
37,500 |
38,000 |
37,100 |
38,000 |
+1.33% |
34 |
2006/10/26 |
38,350 |
38,350 |
37,500 |
37,500 |
-2.22% |
48 |
2006/10/25 |
38,500 |
38,550 |
38,000 |
38,350 |
+0.00% |
95 |
2006/10/24 |
39,200 |
39,400 |
38,350 |
38,350 |
-1.92% |
143 |
2006/10/23 |
40,950 |
41,700 |
38,300 |
39,100 |
-3.58% |
798 |
2006/10/20 |
36,900 |
40,550 |
36,800 |
40,550 |
+10.94% |
282 |
2006/10/19 |
36,000 |
36,750 |
36,000 |
36,550 |
+1.53% |
80 |
2006/10/18 |
34,900 |
36,000 |
34,800 |
36,000 |
+0.84% |
68 |
2006/10/17 |
36,500 |
36,500 |
35,000 |
35,700 |
+0.00% |
59 |
2006/10/16 |
35,150 |
36,550 |
35,150 |
35,700 |
+2.00% |
58 |
2006/10/13 |
34,400 |
35,000 |
33,500 |
35,000 |
+2.94% |
77 |
2006/10/12 |
34,100 |
34,100 |
33,500 |
34,000 |
-0.87% |
48 |
2006/10/11 |
34,200 |
35,000 |
34,200 |
34,300 |
+0.73% |
64 |
2006/10/10 |
34,100 |
35,050 |
33,100 |
34,050 |
-3.54% |
168 |
2006/10/6 |
36,950 |
37,150 |
35,300 |
35,300 |
-4.47% |
113 |
2006/10/5 |
37,100 |
37,400 |
36,600 |
36,950 |
-0.94% |
63 |
2006/10/4 |
37,300 |
37,350 |
37,300 |
37,300 |
-0.13% |
36 |
2006/10/3 |
37,350 |
37,500 |
37,350 |
37,350 |
-0.40% |
51 |
2006/10/2 |
37,500 |
37,600 |
37,500 |
37,500 |
-0.27% |
46 |
2006/9/29 |
37,800 |
38,500 |
37,500 |
37,600 |
-0.53% |
46 |
2006/9/28 |
37,900 |
37,900 |
36,400 |
37,800 |
+1.07% |
128 |
2006/9/27 |
37,500 |
37,900 |
37,400 |
37,400 |
+0.81% |
25 |
2006/9/26 |
37,150 |
37,200 |
37,000 |
37,100 |
-1.07% |
56 |
2006/9/25 |
38,650 |
38,700 |
37,500 |
37,500 |
-1.57% |
135 |
2006/9/22 |
37,900 |
38,800 |
36,900 |
38,100 |
-0.52% |
142 |
2006/9/21 |
38,700 |
39,500 |
37,600 |
38,300 |
-2.05% |
159 |
|