日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/7/25 |
1,150 |
1,150 |
1,150 |
1,150 |
+0.00% |
1,000 |
2007/7/20 |
1,150 |
1,150 |
1,150 |
1,150 |
+0.00% |
2,000 |
2007/7/19 |
1,150 |
1,150 |
1,150 |
1,150 |
+0.00% |
2,000 |
2007/7/18 |
1,101 |
1,150 |
1,101 |
1,150 |
+0.00% |
2,000 |
2007/7/9 |
1,110 |
1,150 |
1,110 |
1,150 |
+0.44% |
2,000 |
2007/7/4 |
1,145 |
1,150 |
1,145 |
1,145 |
-1.63% |
4,000 |
2007/6/27 |
1,140 |
1,164 |
1,140 |
1,164 |
+4.30% |
8,000 |
2007/6/22 |
1,140 |
1,140 |
1,112 |
1,116 |
-2.28% |
3,000 |
2007/6/21 |
1,141 |
1,142 |
1,141 |
1,142 |
-1.47% |
2,000 |
2007/6/20 |
1,141 |
1,159 |
1,141 |
1,159 |
-0.52% |
19,000 |
2007/6/19 |
1,165 |
1,165 |
1,165 |
1,165 |
-0.09% |
10,000 |
2007/6/18 |
1,166 |
1,166 |
1,166 |
1,166 |
+0.00% |
7,000 |
2007/6/15 |
1,166 |
1,166 |
1,166 |
1,166 |
+0.00% |
2,000 |
2007/6/14 |
1,166 |
1,166 |
1,166 |
1,166 |
+0.09% |
1,000 |
2007/6/13 |
1,165 |
1,165 |
1,165 |
1,165 |
+0.00% |
1,000 |
2007/6/11 |
1,165 |
1,165 |
1,165 |
1,165 |
+0.00% |
1,000 |
2007/6/8 |
1,165 |
1,165 |
1,165 |
1,165 |
+0.00% |
2,000 |
2007/6/7 |
1,165 |
1,165 |
1,165 |
1,165 |
+0.00% |
2,000 |
2007/6/6 |
1,165 |
1,165 |
1,165 |
1,165 |
+0.00% |
4,000 |
2007/6/5 |
1,166 |
1,167 |
1,165 |
1,165 |
+0.00% |
10,000 |
2007/6/1 |
1,165 |
1,165 |
1,165 |
1,165 |
+0.00% |
2,000 |
2007/5/31 |
1,164 |
1,165 |
1,164 |
1,165 |
+0.09% |
16,000 |
2007/5/30 |
1,164 |
1,165 |
1,164 |
1,164 |
+0.00% |
13,000 |
2007/5/29 |
1,165 |
1,165 |
1,164 |
1,164 |
-0.09% |
2,000 |
2007/5/28 |
1,164 |
1,165 |
1,164 |
1,165 |
+0.00% |
24,000 |
2007/5/25 |
1,164 |
1,165 |
1,164 |
1,165 |
+0.00% |
43,000 |
2007/5/24 |
1,164 |
1,165 |
1,164 |
1,165 |
+0.09% |
28,000 |
2007/5/23 |
1,165 |
1,165 |
1,164 |
1,164 |
-0.09% |
38,000 |
2007/5/22 |
1,161 |
1,165 |
1,161 |
1,165 |
+44.90% |
51,000 |
2007/5/18 |
804 |
805 |
804 |
804 |
-0.50% |
4,000 |
2007/5/11 |
815 |
815 |
807 |
808 |
-0.74% |
4,000 |
2007/5/9 |
814 |
814 |
814 |
814 |
+0.00% |
6,000 |
2007/5/8 |
814 |
814 |
814 |
814 |
+0.00% |
2,000 |
2007/5/7 |
814 |
815 |
814 |
814 |
+0.00% |
7,000 |
2007/5/2 |
804 |
817 |
804 |
814 |
+1.24% |
5,000 |
2007/4/27 |
804 |
804 |
803 |
804 |
-0.12% |
4,000 |
2007/4/26 |
804 |
806 |
803 |
805 |
+0.37% |
6,000 |
2007/4/25 |
801 |
802 |
801 |
802 |
-0.37% |
2,000 |
2007/4/24 |
806 |
806 |
805 |
805 |
-0.12% |
6,000 |
2007/4/20 |
806 |
806 |
806 |
806 |
-2.18% |
1,000 |
2007/4/19 |
825 |
825 |
824 |
824 |
-0.24% |
2,000 |
2007/4/16 |
826 |
826 |
825 |
826 |
-1.20% |
4,000 |
2007/4/13 |
836 |
836 |
836 |
836 |
+0.00% |
1,000 |
2007/4/12 |
835 |
836 |
835 |
836 |
+0.12% |
2,000 |
2007/4/11 |
835 |
835 |
835 |
835 |
-3.02% |
1,000 |
2007/4/6 |
861 |
861 |
861 |
861 |
+0.00% |
1,000 |
2007/4/3 |
860 |
861 |
860 |
861 |
-2.93% |
2,000 |
2007/3/23 |
887 |
887 |
886 |
887 |
+0.00% |
3,000 |
2007/3/22 |
849 |
887 |
846 |
887 |
+4.85% |
4,000 |
2007/3/19 |
845 |
846 |
845 |
846 |
+0.12% |
2,000 |
2007/3/14 |
845 |
845 |
845 |
845 |
+0.60% |
1,000 |
2007/3/12 |
859 |
859 |
840 |
840 |
-1.18% |
5,000 |
2007/3/5 |
850 |
850 |
850 |
850 |
-0.70% |
2,000 |
2007/2/27 |
856 |
856 |
856 |
856 |
+0.12% |
1,000 |
2007/2/26 |
855 |
855 |
855 |
855 |
+0.23% |
1,000 |
2007/2/23 |
832 |
853 |
832 |
853 |
+0.00% |
7,000 |
2007/2/22 |
853 |
854 |
853 |
853 |
-0.12% |
5,000 |
2007/2/21 |
852 |
855 |
852 |
854 |
+0.23% |
12,000 |
2007/2/20 |
850 |
852 |
850 |
852 |
+0.24% |
3,000 |
2007/2/19 |
850 |
851 |
850 |
850 |
+0.00% |
14,000 |
2007/2/15 |
850 |
850 |
850 |
850 |
+0.59% |
1,000 |
2007/2/14 |
836 |
845 |
830 |
845 |
+0.60% |
4,000 |
2007/2/9 |
840 |
840 |
840 |
840 |
+0.00% |
1,000 |
2007/2/7 |
829 |
840 |
829 |
840 |
+0.00% |
3,000 |
2007/2/6 |
840 |
840 |
840 |
840 |
+0.00% |
1,000 |
2007/2/5 |
840 |
841 |
830 |
840 |
-1.18% |
4,000 |
2007/1/30 |
895 |
895 |
850 |
850 |
-2.30% |
9,000 |
2007/1/25 |
870 |
870 |
870 |
870 |
+1.16% |
1,000 |
2007/1/23 |
895 |
895 |
860 |
860 |
-3.91% |
3,000 |
2007/1/22 |
876 |
895 |
876 |
895 |
+2.87% |
2,000 |
2007/1/19 |
870 |
870 |
870 |
870 |
+2.59% |
1,000 |
2007/1/15 |
848 |
849 |
848 |
848 |
-5.78% |
7,000 |
2007/1/12 |
900 |
900 |
900 |
900 |
+6.13% |
1,000 |
2007/1/9 |
848 |
848 |
848 |
848 |
+0.36% |
1,000 |
2006/12/28 |
845 |
845 |
845 |
845 |
+0.00% |
1,000 |
2006/12/26 |
845 |
845 |
845 |
845 |
-6.01% |
3,000 |
2006/12/25 |
900 |
900 |
899 |
899 |
-0.11% |
4,000 |
2006/12/22 |
900 |
900 |
900 |
900 |
+0.00% |
1,000 |
2006/12/19 |
901 |
901 |
900 |
900 |
-0.11% |
3,000 |
2006/12/15 |
901 |
901 |
901 |
901 |
+0.00% |
1,000 |
2006/12/14 |
901 |
901 |
901 |
901 |
-2.07% |
2,000 |
2006/12/13 |
920 |
920 |
920 |
920 |
+0.00% |
1,000 |
2006/12/5 |
920 |
920 |
920 |
920 |
+0.00% |
1,000 |
2006/12/4 |
920 |
920 |
920 |
920 |
+0.00% |
1,000 |
2006/11/22 |
940 |
940 |
920 |
920 |
-2.13% |
2,000 |
2006/11/14 |
940 |
940 |
940 |
940 |
-5.91% |
1,000 |
2006/11/9 |
999 |
999 |
999 |
999 |
+9.42% |
1,000 |
2006/11/8 |
913 |
913 |
913 |
913 |
-4.90% |
1,000 |
2006/10/25 |
960 |
960 |
960 |
960 |
-3.90% |
1,000 |
2006/10/24 |
999 |
1,000 |
999 |
999 |
+0.00% |
5,000 |
2006/10/16 |
999 |
999 |
999 |
999 |
+0.00% |
1,000 |
2006/10/12 |
999 |
999 |
999 |
999 |
-0.60% |
2,000 |
2006/9/28 |
1,004 |
1,005 |
1,004 |
1,005 |
+0.30% |
2,000 |
2006/9/27 |
1,002 |
1,002 |
1,002 |
1,002 |
+0.00% |
1,000 |
2006/9/21 |
1,002 |
1,002 |
1,002 |
1,002 |
-4.57% |
1,000 |
2006/9/20 |
1,049 |
1,050 |
1,049 |
1,050 |
+0.96% |
2,000 |
2006/9/14 |
1,040 |
1,040 |
1,040 |
1,040 |
-5.45% |
1,000 |
2006/9/7 |
1,105 |
1,105 |
1,100 |
1,100 |
-0.45% |
6,000 |
2006/9/5 |
1,104 |
1,105 |
1,104 |
1,105 |
+0.00% |
8,000 |
2006/9/1 |
1,105 |
1,105 |
1,105 |
1,105 |
+0.00% |
1,000 |
2006/8/31 |
1,105 |
1,105 |
1,104 |
1,105 |
+0.00% |
10,000 |
2006/8/30 |
1,105 |
1,105 |
1,105 |
1,105 |
+0.00% |
10,000 |
2006/8/29 |
1,105 |
1,105 |
1,105 |
1,105 |
+0.00% |
2,000 |
2006/8/28 |
1,105 |
1,105 |
1,105 |
1,105 |
+0.00% |
2,000 |
2006/8/25 |
1,150 |
1,150 |
1,105 |
1,105 |
-0.09% |
6,000 |
2006/8/23 |
1,149 |
1,149 |
1,106 |
1,106 |
-3.83% |
3,000 |
2006/8/22 |
1,150 |
1,150 |
1,150 |
1,150 |
+2.68% |
1,000 |
2006/8/10 |
1,122 |
1,122 |
1,120 |
1,120 |
-2.61% |
6,000 |
2006/8/9 |
1,149 |
1,150 |
1,149 |
1,150 |
+0.00% |
2,000 |
2006/8/8 |
1,150 |
1,150 |
1,150 |
1,150 |
-1.71% |
2,000 |
2006/8/4 |
1,170 |
1,170 |
1,170 |
1,170 |
+1.74% |
2,000 |
2006/8/3 |
1,155 |
1,155 |
1,150 |
1,150 |
-1.71% |
2,000 |
2006/8/2 |
1,170 |
1,170 |
1,170 |
1,170 |
+0.00% |
4,000 |
2006/8/1 |
1,169 |
1,170 |
1,169 |
1,170 |
+0.00% |
3,000 |
2006/7/26 |
1,170 |
1,170 |
1,170 |
1,170 |
+0.00% |
1,000 |
2006/7/21 |
1,170 |
1,170 |
1,170 |
1,170 |
+2.18% |
1,000 |
2006/7/19 |
1,145 |
1,145 |
1,145 |
1,145 |
-0.69% |
9,000 |
2006/7/18 |
1,152 |
1,153 |
1,152 |
1,153 |
+0.09% |
2,000 |
2006/7/14 |
1,158 |
1,159 |
1,150 |
1,152 |
-0.26% |
33,000 |
2006/6/27 |
1,160 |
1,160 |
1,155 |
1,155 |
+0.00% |
3,000 |
2006/6/26 |
1,154 |
1,155 |
1,154 |
1,155 |
-0.94% |
2,000 |
2006/6/23 |
1,166 |
1,166 |
1,166 |
1,166 |
-6.72% |
3,000 |
2006/6/22 |
1,299 |
1,300 |
1,250 |
1,250 |
-3.85% |
4,000 |
|