日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/11/26 |
38,800 |
39,400 |
38,800 |
39,250 |
+0.64% |
37 |
2007/11/22 |
38,750 |
39,500 |
38,650 |
39,000 |
+0.00% |
33 |
2007/11/21 |
38,700 |
39,900 |
38,700 |
39,000 |
+0.78% |
28 |
2007/11/20 |
39,500 |
39,500 |
38,700 |
38,700 |
-2.03% |
17 |
2007/11/19 |
40,700 |
40,700 |
39,000 |
39,500 |
-3.66% |
34 |
2007/11/16 |
41,450 |
41,450 |
40,600 |
41,000 |
-1.09% |
20 |
2007/11/15 |
40,550 |
41,450 |
40,300 |
41,450 |
+1.10% |
24 |
2007/11/14 |
40,300 |
41,000 |
40,300 |
41,000 |
+0.00% |
16 |
2007/11/13 |
40,950 |
41,000 |
40,300 |
41,000 |
+0.49% |
14 |
2007/11/12 |
41,000 |
41,000 |
39,750 |
40,800 |
-1.45% |
62 |
2007/11/9 |
41,350 |
42,400 |
41,000 |
41,400 |
-0.84% |
10 |
2007/11/8 |
41,050 |
41,750 |
41,000 |
41,750 |
+1.09% |
14 |
2007/11/7 |
41,500 |
41,900 |
41,050 |
41,300 |
-2.36% |
21 |
2007/11/6 |
41,650 |
42,300 |
41,100 |
42,300 |
+0.71% |
25 |
2007/11/5 |
42,300 |
43,900 |
41,500 |
42,000 |
-0.47% |
62 |
2007/11/2 |
42,150 |
43,000 |
42,150 |
42,200 |
+0.36% |
13 |
2007/11/1 |
43,100 |
44,450 |
42,000 |
42,050 |
-2.44% |
110 |
2007/10/31 |
43,200 |
43,800 |
43,100 |
43,100 |
+0.12% |
38 |
2007/10/30 |
42,950 |
43,400 |
42,950 |
43,050 |
+0.00% |
71 |
2007/10/29 |
42,700 |
43,050 |
42,600 |
43,050 |
+0.00% |
74 |
2007/10/26 |
42,700 |
43,050 |
42,700 |
43,050 |
+1.06% |
65 |
2007/10/25 |
43,600 |
44,350 |
42,550 |
42,600 |
-2.63% |
55 |
2007/10/24 |
43,550 |
44,500 |
43,550 |
43,750 |
-0.46% |
13 |
2007/10/23 |
42,800 |
44,400 |
42,800 |
43,950 |
+2.21% |
26 |
2007/10/22 |
44,400 |
44,400 |
42,800 |
43,000 |
-3.15% |
15 |
2007/10/19 |
45,000 |
45,600 |
44,300 |
44,400 |
-0.67% |
17 |
2007/10/18 |
44,700 |
45,800 |
44,600 |
44,700 |
+0.00% |
5 |
2007/10/17 |
44,850 |
44,850 |
43,500 |
44,700 |
-0.33% |
14 |
2007/10/16 |
44,800 |
45,200 |
44,800 |
44,850 |
+0.11% |
7 |
2007/10/15 |
46,550 |
46,550 |
44,500 |
44,800 |
-3.76% |
28 |
2007/10/12 |
47,300 |
47,750 |
46,550 |
46,550 |
-1.69% |
18 |
2007/10/11 |
47,350 |
47,350 |
47,350 |
47,350 |
-1.15% |
8 |
2007/10/10 |
47,000 |
49,000 |
47,000 |
47,900 |
+2.68% |
50 |
2007/10/9 |
46,700 |
47,350 |
46,250 |
46,650 |
+0.76% |
26 |
2007/10/5 |
45,950 |
46,300 |
45,600 |
46,300 |
+0.76% |
22 |
2007/10/4 |
46,000 |
46,000 |
45,600 |
45,950 |
+0.33% |
5 |
2007/10/3 |
45,200 |
45,800 |
44,400 |
45,800 |
+0.88% |
18 |
2007/10/2 |
44,500 |
45,500 |
44,500 |
45,400 |
+4.85% |
31 |
2007/10/1 |
44,500 |
44,500 |
43,300 |
43,300 |
-2.70% |
2 |
2007/9/28 |
44,500 |
44,500 |
43,600 |
44,500 |
-0.22% |
24 |
2007/9/27 |
43,000 |
45,500 |
43,000 |
44,600 |
+2.76% |
46 |
2007/9/26 |
41,350 |
43,400 |
41,350 |
43,400 |
+5.85% |
15 |
2007/9/25 |
42,800 |
42,800 |
41,000 |
41,000 |
-5.31% |
17 |
2007/9/21 |
42,700 |
43,300 |
42,700 |
43,300 |
-3.35% |
6 |
2007/9/20 |
42,900 |
44,800 |
42,900 |
44,800 |
+4.67% |
6 |
2007/9/19 |
43,000 |
43,000 |
42,800 |
42,800 |
-0.47% |
5 |
2007/9/18 |
43,300 |
43,400 |
42,850 |
43,000 |
-2.27% |
33 |
2007/9/14 |
44,100 |
44,500 |
44,000 |
44,000 |
-0.90% |
13 |
2007/9/13 |
47,400 |
47,400 |
44,350 |
44,400 |
-5.53% |
50 |
2007/9/12 |
46,600 |
48,000 |
45,600 |
47,000 |
+2.17% |
102 |
2007/9/11 |
46,000 |
46,400 |
46,000 |
46,000 |
+0.00% |
12 |
2007/9/10 |
46,900 |
46,900 |
46,000 |
46,000 |
-1.71% |
38 |
2007/9/7 |
46,950 |
47,000 |
46,600 |
46,800 |
-0.21% |
10 |
2007/9/6 |
45,450 |
47,000 |
45,450 |
46,900 |
+0.00% |
69 |
2007/9/5 |
46,400 |
47,000 |
45,500 |
46,900 |
+1.08% |
13 |
2007/9/4 |
45,500 |
46,400 |
45,500 |
46,400 |
-0.43% |
19 |
2007/9/3 |
45,600 |
46,600 |
45,400 |
46,600 |
+2.19% |
28 |
2007/8/31 |
45,650 |
46,000 |
45,600 |
45,600 |
-0.22% |
8 |
2007/8/30 |
46,150 |
46,200 |
45,250 |
45,700 |
+0.88% |
12 |
2007/8/29 |
46,000 |
46,000 |
45,100 |
45,300 |
-2.37% |
29 |
2007/8/28 |
45,150 |
46,400 |
45,150 |
46,400 |
+1.87% |
38 |
2007/8/27 |
46,450 |
46,450 |
45,100 |
45,550 |
-1.83% |
52 |
2007/8/24 |
46,500 |
46,700 |
46,400 |
46,400 |
-0.22% |
8 |
2007/8/23 |
45,000 |
46,500 |
45,000 |
46,500 |
+1.75% |
28 |
2007/8/22 |
45,500 |
46,000 |
45,500 |
45,700 |
+0.44% |
13 |
2007/8/21 |
46,450 |
46,500 |
45,000 |
45,500 |
+0.55% |
18 |
2007/8/20 |
45,000 |
46,500 |
45,000 |
45,250 |
+0.56% |
42 |
2007/8/17 |
45,050 |
45,050 |
44,000 |
45,000 |
+0.00% |
46 |
2007/8/16 |
46,600 |
47,100 |
45,000 |
45,000 |
-5.06% |
36 |
2007/8/15 |
46,550 |
47,400 |
46,550 |
47,400 |
-1.04% |
9 |
2007/8/14 |
47,200 |
48,000 |
47,200 |
47,900 |
+0.74% |
14 |
2007/8/13 |
47,300 |
47,550 |
47,200 |
47,550 |
+3.37% |
15 |
2007/8/10 |
47,500 |
47,600 |
46,000 |
46,000 |
-3.36% |
80 |
2007/8/9 |
48,300 |
48,700 |
46,600 |
47,600 |
-2.86% |
41 |
2007/8/8 |
49,300 |
49,300 |
49,000 |
49,000 |
-0.41% |
18 |
2007/8/7 |
48,950 |
50,000 |
48,950 |
49,200 |
-0.20% |
25 |
2007/8/6 |
49,850 |
49,850 |
49,250 |
49,300 |
-1.20% |
10 |
2007/8/3 |
49,200 |
50,200 |
49,200 |
49,900 |
-0.40% |
40 |
2007/8/2 |
51,000 |
51,000 |
50,100 |
50,100 |
-2.34% |
3 |
2007/8/1 |
50,400 |
51,300 |
50,200 |
51,300 |
+0.79% |
6 |
2007/7/31 |
49,900 |
50,900 |
49,800 |
50,900 |
+2.00% |
11 |
2007/7/30 |
50,000 |
50,400 |
49,150 |
49,900 |
-0.20% |
24 |
2007/7/27 |
51,400 |
51,400 |
50,000 |
50,000 |
-2.72% |
14 |
2007/7/26 |
51,200 |
51,500 |
51,100 |
51,400 |
-1.15% |
22 |
2007/7/25 |
51,600 |
52,000 |
51,100 |
52,000 |
+0.97% |
20 |
2007/7/24 |
51,800 |
51,800 |
51,300 |
51,500 |
+0.39% |
19 |
2007/7/23 |
51,200 |
52,000 |
51,200 |
51,300 |
-1.35% |
11 |
2007/7/20 |
51,200 |
52,200 |
50,700 |
52,000 |
+0.58% |
63 |
2007/7/19 |
50,800 |
51,800 |
50,400 |
51,700 |
-0.19% |
23 |
2007/7/18 |
52,600 |
52,900 |
50,500 |
51,800 |
-4.07% |
75 |
2007/7/17 |
55,000 |
55,000 |
52,500 |
54,000 |
-4.93% |
86 |
2007/7/13 |
56,700 |
58,000 |
56,700 |
56,800 |
-0.70% |
26 |
2007/7/12 |
58,900 |
58,900 |
57,100 |
57,200 |
-1.55% |
19 |
2007/7/11 |
58,100 |
58,500 |
57,000 |
58,100 |
-0.85% |
31 |
2007/7/10 |
59,300 |
59,400 |
58,500 |
58,600 |
-0.85% |
34 |
2007/7/9 |
59,800 |
59,900 |
58,800 |
59,100 |
-1.99% |
72 |
2007/7/6 |
63,500 |
63,600 |
58,500 |
60,300 |
-4.89% |
335 |
2007/7/5 |
63,400 |
63,400 |
63,400 |
63,400 |
+15.27% |
273 |
2007/7/4 |
53,400 |
55,000 |
53,400 |
55,000 |
+3.00% |
25 |
2007/7/3 |
52,500 |
53,400 |
52,100 |
53,400 |
+0.75% |
10 |
2007/7/2 |
52,800 |
54,000 |
52,500 |
53,000 |
+2.12% |
11 |
2007/6/29 |
55,000 |
55,000 |
51,900 |
51,900 |
-4.77% |
29 |
2007/6/28 |
51,100 |
54,500 |
51,100 |
54,500 |
+4.61% |
22 |
2007/6/27 |
55,500 |
55,500 |
51,200 |
52,100 |
-5.62% |
36 |
2007/6/26 |
57,000 |
57,000 |
55,200 |
55,200 |
-1.43% |
10 |
2007/6/25 |
55,200 |
56,000 |
55,000 |
56,000 |
+1.45% |
16 |
2007/6/22 |
57,300 |
57,500 |
55,100 |
55,200 |
-3.66% |
18 |
2007/6/21 |
55,900 |
57,300 |
55,800 |
57,300 |
-1.72% |
12 |
2007/6/20 |
57,400 |
58,300 |
57,400 |
58,300 |
+1.39% |
9 |
2007/6/19 |
58,800 |
58,800 |
57,500 |
57,500 |
-1.37% |
8 |
2007/6/18 |
59,400 |
59,400 |
58,000 |
58,300 |
-1.02% |
23 |
2007/6/15 |
59,200 |
59,200 |
58,100 |
58,900 |
+1.38% |
40 |
2007/6/14 |
53,500 |
58,100 |
53,500 |
58,100 |
+7.59% |
25 |
2007/6/13 |
53,200 |
54,000 |
53,000 |
54,000 |
-1.10% |
12 |
2007/6/12 |
56,200 |
56,200 |
53,200 |
54,600 |
-0.91% |
26 |
2007/6/11 |
53,900 |
55,700 |
53,900 |
55,100 |
+3.77% |
29 |
2007/6/8 |
55,800 |
55,800 |
52,600 |
53,100 |
-6.51% |
35 |
2007/6/7 |
59,300 |
59,300 |
56,300 |
56,800 |
-6.58% |
77 |
2007/6/6 |
61,300 |
61,300 |
59,000 |
60,800 |
+1.67% |
34 |
2007/6/5 |
60,900 |
63,100 |
58,600 |
59,800 |
+2.93% |
140 |
2007/6/4 |
55,000 |
58,100 |
55,000 |
58,100 |
+9.42% |
71 |
2007/6/1 |
50,500 |
53,500 |
50,000 |
53,100 |
+5.15% |
44 |
2007/5/31 |
50,000 |
52,000 |
50,000 |
50,500 |
+0.40% |
23 |
|