日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/8/14 |
2,740 |
2,760 |
2,670 |
2,710 |
-1.28% |
131,700 |
2007/8/13 |
2,915 |
2,975 |
2,735 |
2,745 |
-8.04% |
264,600 |
2007/8/10 |
2,865 |
3,040 |
2,865 |
2,985 |
+2.75% |
277,900 |
2007/8/9 |
2,860 |
3,050 |
2,860 |
2,905 |
+2.47% |
407,100 |
2007/8/8 |
2,770 |
2,850 |
2,770 |
2,835 |
+2.16% |
131,300 |
2007/8/7 |
2,835 |
2,835 |
2,755 |
2,775 |
-3.48% |
158,200 |
2007/8/6 |
2,785 |
2,880 |
2,770 |
2,875 |
+1.05% |
120,800 |
2007/8/3 |
2,700 |
2,880 |
2,700 |
2,845 |
+6.95% |
244,600 |
2007/8/2 |
2,775 |
2,775 |
2,635 |
2,660 |
-4.49% |
190,700 |
2007/8/1 |
2,770 |
2,880 |
2,760 |
2,785 |
-2.28% |
153,800 |
2007/7/31 |
2,910 |
2,945 |
2,800 |
2,850 |
-1.89% |
104,100 |
2007/7/30 |
2,670 |
2,975 |
2,650 |
2,905 |
+8.80% |
148,800 |
2007/7/27 |
2,735 |
2,735 |
2,635 |
2,670 |
-5.15% |
121,000 |
2007/7/26 |
2,875 |
2,880 |
2,800 |
2,815 |
-3.10% |
153,300 |
2007/7/25 |
2,925 |
2,940 |
2,850 |
2,905 |
-3.01% |
262,500 |
2007/7/24 |
3,010 |
3,030 |
2,910 |
2,995 |
-0.17% |
127,700 |
2007/7/23 |
3,020 |
3,030 |
2,955 |
3,000 |
-0.66% |
144,800 |
2007/7/20 |
3,070 |
3,110 |
2,920 |
3,020 |
-0.66% |
110,500 |
2007/7/19 |
3,060 |
3,060 |
3,000 |
3,040 |
+1.00% |
73,200 |
2007/7/18 |
3,070 |
3,070 |
2,980 |
3,010 |
-1.95% |
96,200 |
2007/7/17 |
3,130 |
3,130 |
3,050 |
3,070 |
-1.92% |
99,800 |
2007/7/13 |
3,030 |
3,140 |
3,030 |
3,130 |
+3.30% |
210,600 |
2007/7/12 |
2,970 |
3,030 |
2,970 |
3,030 |
+2.19% |
105,900 |
2007/7/11 |
3,010 |
3,010 |
2,950 |
2,965 |
-3.42% |
162,600 |
2007/7/10 |
3,100 |
3,100 |
3,030 |
3,070 |
-1.29% |
56,600 |
2007/7/9 |
3,200 |
3,200 |
3,050 |
3,110 |
-2.20% |
86,900 |
2007/7/6 |
3,220 |
3,230 |
3,170 |
3,180 |
-1.55% |
70,800 |
2007/7/5 |
3,190 |
3,260 |
3,180 |
3,230 |
+2.54% |
214,700 |
2007/7/4 |
3,070 |
3,150 |
3,070 |
3,150 |
+2.61% |
102,500 |
2007/7/3 |
3,060 |
3,070 |
3,020 |
3,070 |
+0.33% |
103,300 |
2007/7/2 |
3,010 |
3,080 |
2,980 |
3,060 |
+2.68% |
156,400 |
2007/6/29 |
2,970 |
3,000 |
2,935 |
2,980 |
+1.71% |
203,300 |
2007/6/28 |
2,945 |
2,970 |
2,880 |
2,930 |
+0.00% |
123,300 |
2007/6/27 |
2,960 |
2,975 |
2,885 |
2,930 |
-0.51% |
212,600 |
2007/6/26 |
2,965 |
3,010 |
2,920 |
2,945 |
+0.68% |
221,600 |
2007/6/25 |
3,030 |
3,030 |
2,915 |
2,925 |
-3.47% |
179,200 |
2007/6/22 |
3,140 |
3,140 |
3,000 |
3,030 |
-3.19% |
113,200 |
2007/6/21 |
3,140 |
3,150 |
3,120 |
3,130 |
+0.00% |
67,500 |
2007/6/20 |
3,160 |
3,170 |
3,110 |
3,130 |
-0.63% |
151,400 |
2007/6/19 |
3,180 |
3,190 |
3,120 |
3,150 |
+0.00% |
92,600 |
2007/6/18 |
3,170 |
3,180 |
3,120 |
3,150 |
+0.96% |
181,000 |
2007/6/15 |
3,090 |
3,120 |
3,030 |
3,120 |
+0.32% |
249,200 |
2007/6/14 |
3,120 |
3,140 |
3,090 |
3,110 |
+0.97% |
166,400 |
2007/6/13 |
3,090 |
3,100 |
3,060 |
3,080 |
-1.60% |
103,800 |
2007/6/12 |
3,160 |
3,190 |
3,090 |
3,130 |
-2.19% |
191,400 |
2007/6/11 |
3,310 |
3,310 |
3,170 |
3,200 |
-0.93% |
101,000 |
2007/6/8 |
3,340 |
3,340 |
3,230 |
3,230 |
-3.00% |
165,200 |
2007/6/7 |
3,260 |
3,360 |
3,260 |
3,330 |
+0.60% |
113,900 |
2007/6/6 |
3,280 |
3,350 |
3,270 |
3,310 |
-0.60% |
161,100 |
2007/6/5 |
3,330 |
3,360 |
3,280 |
3,330 |
-1.48% |
319,200 |
2007/6/4 |
3,410 |
3,460 |
3,340 |
3,380 |
-1.17% |
483,300 |
2007/6/1 |
3,420 |
3,480 |
3,400 |
3,420 |
+0.59% |
295,100 |
2007/5/31 |
3,440 |
3,480 |
3,340 |
3,400 |
-2.58% |
618,800 |
2007/5/30 |
3,530 |
3,580 |
3,460 |
3,490 |
-0.85% |
115,500 |
2007/5/29 |
3,420 |
3,560 |
3,420 |
3,520 |
+2.03% |
105,700 |
2007/5/28 |
3,470 |
3,470 |
3,390 |
3,450 |
+0.88% |
125,400 |
2007/5/25 |
3,500 |
3,510 |
3,360 |
3,420 |
-4.20% |
242,500 |
2007/5/24 |
3,490 |
3,580 |
3,490 |
3,570 |
+1.71% |
151,400 |
2007/5/23 |
3,540 |
3,590 |
3,500 |
3,510 |
-1.13% |
118,600 |
2007/5/22 |
3,510 |
3,570 |
3,480 |
3,550 |
+0.85% |
111,900 |
2007/5/21 |
3,360 |
3,540 |
3,360 |
3,520 |
+5.71% |
168,400 |
2007/5/18 |
3,420 |
3,480 |
3,300 |
3,330 |
-4.03% |
196,200 |
2007/5/17 |
3,480 |
3,530 |
3,420 |
3,470 |
+1.17% |
151,300 |
2007/5/16 |
3,380 |
3,460 |
3,380 |
3,430 |
+0.29% |
243,700 |
2007/5/15 |
3,290 |
3,420 |
3,280 |
3,420 |
+0.00% |
465,800 |
2007/5/14 |
3,410 |
3,480 |
3,370 |
3,420 |
+1.18% |
597,300 |
2007/5/11 |
3,430 |
3,450 |
3,310 |
3,380 |
-2.59% |
264,600 |
2007/5/10 |
3,420 |
3,510 |
3,410 |
3,470 |
+1.76% |
278,000 |
2007/5/9 |
3,310 |
3,420 |
3,270 |
3,410 |
+1.49% |
196,200 |
2007/5/8 |
3,340 |
3,390 |
3,300 |
3,360 |
+2.13% |
156,200 |
2007/5/7 |
3,210 |
3,310 |
3,200 |
3,290 |
+2.81% |
278,600 |
2007/5/2 |
3,100 |
3,200 |
3,100 |
3,200 |
+2.24% |
162,300 |
2007/5/1 |
3,170 |
3,170 |
3,100 |
3,130 |
-1.88% |
118,600 |
2007/4/27 |
3,190 |
3,210 |
3,090 |
3,190 |
+0.63% |
200,900 |
2007/4/26 |
3,120 |
3,180 |
3,080 |
3,170 |
+2.59% |
221,600 |
2007/4/25 |
3,090 |
3,110 |
3,050 |
3,090 |
+0.32% |
91,600 |
2007/4/24 |
3,050 |
3,090 |
3,020 |
3,080 |
-3.14% |
490,500 |
2007/4/23 |
3,120 |
3,210 |
3,110 |
3,180 |
+4.95% |
364,900 |
2007/4/20 |
3,030 |
3,060 |
3,010 |
3,030 |
-0.66% |
225,900 |
2007/4/19 |
3,030 |
3,100 |
3,010 |
3,050 |
-1.29% |
249,200 |
2007/4/18 |
3,010 |
3,170 |
3,010 |
3,090 |
+1.98% |
337,100 |
2007/4/17 |
3,060 |
3,090 |
3,020 |
3,030 |
+0.66% |
508,300 |
2007/4/16 |
2,995 |
3,030 |
2,970 |
3,010 |
+1.86% |
233,700 |
2007/4/13 |
2,980 |
2,985 |
2,920 |
2,955 |
-0.34% |
299,500 |
2007/4/12 |
2,860 |
2,980 |
2,845 |
2,965 |
+3.31% |
450,600 |
2007/4/11 |
2,755 |
2,880 |
2,755 |
2,870 |
+3.42% |
783,300 |
2007/4/10 |
2,740 |
2,790 |
2,720 |
2,775 |
+1.09% |
424,000 |
2007/4/9 |
2,685 |
2,745 |
2,685 |
2,745 |
+2.43% |
368,200 |
2007/4/6 |
2,710 |
2,710 |
2,670 |
2,680 |
+0.19% |
252,800 |
2007/4/5 |
2,680 |
2,720 |
2,675 |
2,675 |
+0.38% |
422,000 |
2007/4/4 |
2,650 |
2,680 |
2,635 |
2,665 |
+1.33% |
182,400 |
2007/4/3 |
2,660 |
2,660 |
2,570 |
2,630 |
-0.19% |
183,400 |
2007/4/2 |
2,680 |
2,705 |
2,625 |
2,635 |
-1.50% |
122,000 |
2007/3/30 |
2,685 |
2,695 |
2,665 |
2,675 |
+1.33% |
108,300 |
2007/3/29 |
2,660 |
2,670 |
2,615 |
2,640 |
-2.04% |
295,700 |
2007/3/28 |
2,740 |
2,740 |
2,660 |
2,695 |
-0.19% |
279,400 |
2007/3/27 |
2,700 |
2,735 |
2,650 |
2,700 |
-1.10% |
428,400 |
2007/3/26 |
2,690 |
2,750 |
2,660 |
2,730 |
+2.82% |
669,300 |
2007/3/23 |
2,660 |
2,695 |
2,640 |
2,655 |
+0.57% |
756,600 |
2007/3/22 |
2,650 |
2,715 |
2,555 |
2,640 |
+4.97% |
1,788,200 |
2007/3/20 |
2,455 |
2,555 |
2,445 |
2,515 |
+4.14% |
604,000 |
2007/3/19 |
2,400 |
2,455 |
2,340 |
2,415 |
+0.62% |
375,200 |
2007/3/16 |
2,500 |
2,500 |
2,375 |
2,400 |
-3.81% |
387,700 |
2007/3/15 |
2,500 |
2,570 |
2,470 |
2,495 |
+0.00% |
223,500 |
2007/3/14 |
2,555 |
2,585 |
2,490 |
2,495 |
-3.48% |
132,200 |
2007/3/13 |
2,660 |
2,660 |
2,535 |
2,585 |
-3.18% |
283,300 |
2007/3/12 |
2,675 |
2,685 |
2,625 |
2,670 |
+2.50% |
254,700 |
2007/3/9 |
2,660 |
2,675 |
2,585 |
2,605 |
+1.96% |
393,100 |
2007/3/8 |
2,470 |
2,555 |
2,450 |
2,555 |
+3.44% |
297,000 |
2007/3/7 |
2,500 |
2,560 |
2,465 |
2,470 |
-1.00% |
559,800 |
2007/3/6 |
2,495 |
2,575 |
2,470 |
2,495 |
-1.58% |
465,100 |
2007/3/5 |
2,660 |
2,660 |
2,520 |
2,535 |
-5.76% |
327,000 |
2007/3/2 |
2,670 |
2,755 |
2,665 |
2,690 |
+0.56% |
482,900 |
2007/3/1 |
2,820 |
2,820 |
2,675 |
2,675 |
-3.78% |
269,000 |
2007/2/28 |
2,725 |
2,860 |
2,725 |
2,780 |
-6.24% |
342,300 |
2007/2/27 |
3,020 |
3,040 |
2,935 |
2,965 |
-0.50% |
527,500 |
2007/2/26 |
3,010 |
3,050 |
2,930 |
2,980 |
+2.41% |
256,800 |
2007/2/23 |
2,830 |
2,925 |
2,820 |
2,910 |
+2.46% |
157,700 |
2007/2/22 |
2,830 |
2,920 |
2,805 |
2,840 |
+1.97% |
296,400 |
2007/2/21 |
2,720 |
2,795 |
2,720 |
2,785 |
+3.53% |
291,900 |
2007/2/20 |
2,660 |
2,700 |
2,640 |
2,690 |
+1.51% |
171,100 |
2007/2/19 |
2,655 |
2,655 |
2,640 |
2,650 |
+0.00% |
87,700 |
2007/2/16 |
2,660 |
2,665 |
2,640 |
2,650 |
-0.75% |
89,800 |
|