日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
66,800 |
68,200 |
66,800 |
68,100 |
+1.95% |
12,811 |
2007/3/23 |
68,500 |
68,600 |
66,800 |
66,800 |
-2.62% |
4,840 |
2007/3/22 |
69,400 |
69,700 |
68,500 |
68,600 |
+0.29% |
5,794 |
2007/3/20 |
67,100 |
68,400 |
66,800 |
68,400 |
+2.40% |
9,262 |
2007/3/19 |
66,900 |
67,500 |
66,500 |
66,800 |
-0.74% |
6,139 |
2007/3/16 |
68,500 |
69,100 |
67,000 |
67,300 |
-1.75% |
6,963 |
2007/3/15 |
68,500 |
69,500 |
68,300 |
68,500 |
+1.33% |
8,100 |
2007/3/14 |
67,400 |
67,600 |
66,300 |
67,600 |
-1.89% |
13,006 |
2007/3/13 |
68,000 |
69,300 |
67,600 |
68,900 |
+0.73% |
12,182 |
2007/3/12 |
67,900 |
69,000 |
67,400 |
68,400 |
+1.33% |
9,882 |
2007/3/9 |
67,400 |
67,900 |
66,700 |
67,500 |
-0.44% |
12,281 |
2007/3/8 |
68,100 |
68,500 |
66,800 |
67,800 |
-0.29% |
10,142 |
2007/3/7 |
69,100 |
69,500 |
67,400 |
68,000 |
-0.87% |
9,132 |
2007/3/6 |
67,900 |
69,500 |
67,800 |
68,600 |
+1.18% |
6,769 |
2007/3/5 |
70,700 |
70,700 |
67,600 |
67,800 |
-4.64% |
5,099 |
2007/3/2 |
72,300 |
72,300 |
70,700 |
71,100 |
-0.70% |
2,975 |
2007/3/1 |
72,500 |
72,900 |
70,900 |
71,600 |
-0.97% |
4,969 |
2007/2/28 |
73,100 |
73,800 |
71,500 |
72,300 |
-2.95% |
5,100 |
2007/2/27 |
75,200 |
75,300 |
74,300 |
74,500 |
-0.53% |
2,300 |
2007/2/26 |
75,800 |
75,800 |
74,800 |
74,900 |
-0.27% |
2,888 |
2007/2/23 |
76,100 |
76,300 |
74,800 |
75,100 |
+0.00% |
4,910 |
2007/2/22 |
75,100 |
75,600 |
74,700 |
75,100 |
+1.35% |
4,172 |
2007/2/21 |
75,000 |
75,500 |
73,700 |
74,100 |
-2.11% |
4,141 |
2007/2/20 |
75,700 |
76,300 |
75,000 |
75,700 |
-0.53% |
3,580 |
2007/2/19 |
76,100 |
76,700 |
75,700 |
76,100 |
+0.00% |
3,999 |
2007/2/16 |
76,900 |
76,900 |
75,300 |
76,100 |
+0.13% |
2,804 |
2007/2/15 |
75,000 |
76,200 |
74,200 |
76,000 |
+2.15% |
5,807 |
2007/2/14 |
74,700 |
75,500 |
74,200 |
74,400 |
-1.33% |
4,390 |
2007/2/13 |
76,000 |
77,000 |
75,000 |
75,400 |
-1.44% |
5,970 |
2007/2/9 |
75,200 |
76,800 |
74,100 |
76,500 |
+2.41% |
5,748 |
2007/2/8 |
74,900 |
76,300 |
74,400 |
74,700 |
-0.13% |
6,888 |
2007/2/7 |
76,800 |
77,300 |
74,400 |
74,800 |
-2.73% |
5,983 |
2007/2/6 |
79,500 |
80,400 |
76,700 |
76,900 |
-4.00% |
6,419 |
2007/2/5 |
81,000 |
81,100 |
80,100 |
80,100 |
-0.12% |
8,803 |
2007/2/2 |
80,800 |
81,000 |
79,900 |
80,200 |
-0.87% |
5,200 |
2007/2/1 |
80,400 |
81,700 |
79,500 |
80,900 |
+5.89% |
15,184 |
2007/1/31 |
78,500 |
78,700 |
76,200 |
76,400 |
-3.41% |
4,627 |
2007/1/30 |
79,000 |
79,700 |
78,600 |
79,100 |
+0.25% |
3,050 |
2007/1/29 |
78,800 |
79,100 |
78,200 |
78,900 |
-0.13% |
2,968 |
2007/1/26 |
78,100 |
79,200 |
76,900 |
79,000 |
+0.38% |
3,650 |
2007/1/25 |
79,900 |
80,300 |
78,000 |
78,700 |
-1.13% |
4,535 |
2007/1/24 |
79,200 |
80,500 |
78,700 |
79,600 |
+1.02% |
4,519 |
2007/1/23 |
78,800 |
79,000 |
78,100 |
78,800 |
+0.13% |
3,331 |
2007/1/22 |
79,300 |
79,700 |
78,700 |
78,700 |
-0.63% |
2,510 |
2007/1/19 |
79,400 |
79,700 |
78,800 |
79,200 |
-0.38% |
3,464 |
2007/1/18 |
78,200 |
79,900 |
78,200 |
79,500 |
+0.51% |
3,978 |
2007/1/17 |
78,500 |
79,900 |
78,000 |
79,100 |
+0.25% |
3,302 |
2007/1/16 |
79,400 |
79,600 |
78,300 |
78,900 |
-0.63% |
4,058 |
2007/1/15 |
78,500 |
80,000 |
78,200 |
79,400 |
+1.79% |
6,418 |
2007/1/12 |
78,500 |
78,800 |
77,800 |
78,000 |
+0.00% |
6,204 |
2007/1/11 |
77,200 |
78,000 |
76,500 |
78,000 |
+1.96% |
6,012 |
2007/1/10 |
77,200 |
77,500 |
76,100 |
76,500 |
-0.13% |
4,537 |
2007/1/9 |
75,300 |
77,400 |
75,000 |
76,600 |
+2.41% |
10,259 |
2007/1/5 |
74,000 |
75,400 |
73,500 |
74,800 |
+1.36% |
4,839 |
2007/1/4 |
73,400 |
73,800 |
73,000 |
73,800 |
+1.37% |
1,288 |
2006/12/29 |
72,500 |
73,600 |
72,500 |
72,800 |
-0.95% |
970 |
2006/12/28 |
73,700 |
73,700 |
72,400 |
73,500 |
-0.14% |
2,201 |
2006/12/27 |
73,700 |
74,600 |
73,300 |
73,600 |
+0.41% |
3,425 |
2006/12/26 |
71,400 |
73,700 |
71,000 |
73,300 |
+0.69% |
5,008 |
2006/12/25 |
73,700 |
74,300 |
72,200 |
72,800 |
-2.54% |
3,259 |
2006/12/22 |
75,300 |
75,800 |
74,000 |
74,700 |
-1.58% |
2,705 |
2006/12/21 |
76,700 |
76,700 |
75,100 |
75,900 |
-1.17% |
3,113 |
2006/12/20 |
76,700 |
77,500 |
76,000 |
76,800 |
+1.05% |
6,801 |
2006/12/19 |
77,900 |
77,900 |
75,800 |
76,000 |
-1.43% |
5,817 |
2006/12/18 |
77,900 |
77,900 |
76,200 |
77,100 |
-0.26% |
2,828 |
2006/12/15 |
77,500 |
78,100 |
76,900 |
77,300 |
-0.64% |
3,803 |
2006/12/14 |
76,400 |
78,400 |
76,400 |
77,800 |
+0.52% |
4,119 |
2006/12/13 |
77,300 |
77,500 |
76,200 |
77,400 |
+0.13% |
3,893 |
2006/12/12 |
78,100 |
78,400 |
76,600 |
77,300 |
-0.90% |
3,698 |
2006/12/11 |
76,200 |
78,400 |
75,900 |
78,000 |
+2.09% |
7,099 |
2006/12/8 |
74,900 |
76,400 |
74,900 |
76,400 |
+1.60% |
6,497 |
2006/12/7 |
74,700 |
75,400 |
74,100 |
75,200 |
+1.62% |
7,445 |
2006/12/6 |
72,500 |
74,400 |
72,500 |
74,000 |
+2.64% |
8,401 |
2006/12/5 |
72,800 |
72,800 |
71,800 |
72,100 |
-1.23% |
4,879 |
2006/12/4 |
72,000 |
73,500 |
71,000 |
73,000 |
+1.25% |
5,166 |
2006/12/1 |
73,000 |
73,000 |
72,000 |
72,100 |
-1.23% |
5,178 |
2006/11/30 |
72,900 |
73,200 |
72,100 |
73,000 |
+0.27% |
3,165 |
2006/11/29 |
73,000 |
73,200 |
72,500 |
72,800 |
+0.28% |
4,205 |
2006/11/28 |
71,900 |
73,000 |
71,000 |
72,600 |
+0.28% |
9,271 |
2006/11/27 |
70,900 |
73,000 |
70,700 |
72,400 |
+1.97% |
8,995 |
2006/11/24 |
70,000 |
71,400 |
68,900 |
71,000 |
+0.57% |
3,970 |
2006/11/22 |
68,900 |
70,800 |
67,800 |
70,600 |
+2.62% |
8,817 |
2006/11/21 |
66,700 |
69,000 |
65,200 |
68,800 |
+3.15% |
7,705 |
2006/11/20 |
65,900 |
67,700 |
65,500 |
66,700 |
+0.45% |
9,949 |
2006/11/17 |
67,100 |
67,100 |
65,800 |
66,400 |
-1.04% |
3,534 |
2006/11/16 |
66,600 |
67,600 |
66,600 |
67,100 |
+0.30% |
4,367 |
2006/11/15 |
66,800 |
67,500 |
66,000 |
66,900 |
+0.30% |
5,349 |
2006/11/14 |
64,700 |
67,300 |
63,700 |
66,700 |
+2.30% |
6,155 |
2006/11/13 |
64,100 |
65,500 |
62,300 |
65,200 |
+0.15% |
11,602 |
2006/11/10 |
66,200 |
66,900 |
65,000 |
65,100 |
-2.40% |
4,278 |
2006/11/9 |
66,300 |
67,600 |
65,900 |
66,700 |
+0.00% |
2,782 |
2006/11/8 |
68,000 |
68,700 |
66,500 |
66,700 |
-2.20% |
8,681 |
2006/11/7 |
69,700 |
69,700 |
67,800 |
68,200 |
-1.45% |
6,583 |
2006/11/6 |
68,600 |
70,300 |
68,400 |
69,200 |
-0.29% |
4,297 |
2006/11/2 |
69,300 |
69,800 |
68,000 |
69,400 |
-1.28% |
6,169 |
2006/11/1 |
69,900 |
71,600 |
69,200 |
70,300 |
+0.43% |
6,161 |
2006/10/31 |
69,500 |
70,300 |
68,000 |
70,000 |
-0.71% |
5,362 |
2006/10/30 |
71,000 |
71,700 |
70,000 |
70,500 |
-2.08% |
9,491 |
2006/10/27 |
71,500 |
73,800 |
70,900 |
72,000 |
+4.35% |
26,621 |
2006/10/26 |
68,300 |
70,500 |
67,500 |
69,000 |
+5.02% |
13,162 |
2006/10/25 |
67,000 |
67,100 |
65,400 |
65,700 |
-1.94% |
3,206 |
2006/10/24 |
67,400 |
67,600 |
66,800 |
67,000 |
+0.30% |
5,495 |
2006/10/23 |
66,200 |
67,100 |
64,500 |
66,800 |
+0.15% |
7,047 |
2006/10/20 |
69,200 |
69,200 |
65,700 |
66,700 |
+3.89% |
25,384 |
2006/10/19 |
63,000 |
64,200 |
62,900 |
64,200 |
+1.58% |
3,164 |
2006/10/18 |
63,500 |
63,500 |
62,200 |
63,200 |
-0.47% |
2,898 |
2006/10/17 |
63,800 |
63,800 |
63,000 |
63,500 |
-0.63% |
2,932 |
2006/10/16 |
63,800 |
64,200 |
63,100 |
63,900 |
+0.31% |
4,159 |
2006/10/13 |
63,600 |
64,200 |
63,000 |
63,700 |
+1.43% |
3,895 |
2006/10/12 |
62,400 |
63,200 |
62,000 |
62,800 |
+1.13% |
3,228 |
2006/10/11 |
62,400 |
62,800 |
61,500 |
62,100 |
-1.27% |
4,096 |
2006/10/10 |
62,800 |
63,800 |
62,400 |
62,900 |
-0.63% |
3,155 |
2006/10/6 |
64,500 |
64,500 |
63,000 |
63,300 |
-1.25% |
2,171 |
2006/10/5 |
64,700 |
65,000 |
63,200 |
64,100 |
-0.31% |
3,605 |
2006/10/4 |
65,900 |
66,400 |
64,000 |
64,300 |
-1.38% |
4,533 |
2006/10/3 |
65,400 |
65,900 |
64,600 |
65,200 |
-0.31% |
2,311 |
2006/10/2 |
66,200 |
66,900 |
65,000 |
65,400 |
-1.06% |
2,666 |
2006/9/29 |
66,200 |
66,400 |
65,600 |
66,100 |
+0.61% |
2,183 |
2006/9/28 |
64,800 |
66,000 |
64,300 |
65,700 |
+1.39% |
2,489 |
2006/9/27 |
64,800 |
64,900 |
63,400 |
64,800 |
+0.15% |
2,116 |
2006/9/26 |
64,100 |
65,000 |
63,600 |
64,700 |
+2.37% |
1,825 |
2006/9/25 |
62,800 |
63,800 |
62,000 |
63,200 |
+0.80% |
4,032 |
2006/9/22 |
63,100 |
64,000 |
62,200 |
62,700 |
-1.42% |
3,474 |
|