日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/9/28 |
980 |
1,000 |
979 |
999 |
-0.10% |
7,600 |
2007/9/27 |
988 |
1,000 |
980 |
1,000 |
+2.25% |
8,700 |
2007/9/26 |
977 |
998 |
977 |
978 |
+0.10% |
4,500 |
2007/9/25 |
975 |
977 |
970 |
977 |
+0.10% |
300 |
2007/9/21 |
976 |
976 |
976 |
976 |
-0.41% |
100 |
2007/9/20 |
976 |
981 |
976 |
980 |
+0.31% |
2,200 |
2007/9/19 |
975 |
981 |
975 |
977 |
+0.21% |
1,800 |
2007/9/18 |
980 |
981 |
975 |
975 |
-0.51% |
700 |
2007/9/14 |
980 |
980 |
980 |
980 |
+0.00% |
100 |
2007/9/13 |
980 |
980 |
980 |
980 |
+0.00% |
200 |
2007/9/12 |
980 |
980 |
980 |
980 |
+0.00% |
400 |
2007/9/11 |
980 |
980 |
980 |
980 |
+0.00% |
300 |
2007/9/10 |
980 |
980 |
980 |
980 |
+0.00% |
200 |
2007/9/7 |
980 |
989 |
970 |
980 |
+0.00% |
24,600 |
2007/9/6 |
982 |
982 |
980 |
980 |
-0.20% |
800 |
2007/9/5 |
981 |
985 |
981 |
982 |
+0.20% |
800 |
2007/9/4 |
985 |
985 |
980 |
980 |
-0.51% |
600 |
2007/9/3 |
981 |
990 |
981 |
985 |
+0.51% |
1,200 |
2007/8/31 |
981 |
981 |
980 |
980 |
-0.31% |
200 |
2007/8/30 |
978 |
983 |
977 |
983 |
+0.61% |
4,000 |
2007/8/29 |
988 |
988 |
970 |
977 |
-1.21% |
1,500 |
2007/8/28 |
989 |
989 |
989 |
989 |
+0.92% |
100 |
2007/8/27 |
980 |
980 |
980 |
980 |
+0.00% |
200 |
2007/8/24 |
980 |
980 |
980 |
980 |
+0.00% |
200 |
2007/8/23 |
980 |
980 |
980 |
980 |
+0.00% |
100 |
2007/8/22 |
980 |
980 |
980 |
980 |
+0.00% |
1,000 |
2007/8/21 |
980 |
980 |
980 |
980 |
+0.00% |
100 |
2007/8/20 |
973 |
980 |
973 |
980 |
+0.00% |
500 |
2007/8/17 |
983 |
986 |
980 |
980 |
-0.31% |
1,600 |
2007/8/15 |
983 |
983 |
983 |
983 |
-0.30% |
400 |
2007/8/14 |
983 |
986 |
983 |
986 |
+0.10% |
600 |
2007/8/13 |
985 |
985 |
985 |
985 |
+0.00% |
100 |
2007/8/10 |
983 |
985 |
980 |
985 |
+0.20% |
1,000 |
2007/8/9 |
983 |
983 |
983 |
983 |
+0.00% |
300 |
2007/8/8 |
983 |
983 |
983 |
983 |
+0.00% |
100 |
2007/8/6 |
980 |
983 |
980 |
983 |
+0.00% |
600 |
2007/8/3 |
983 |
983 |
983 |
983 |
-0.20% |
100 |
2007/8/2 |
983 |
985 |
975 |
985 |
+0.20% |
3,000 |
2007/8/1 |
983 |
983 |
983 |
983 |
+0.00% |
100 |
2007/7/31 |
983 |
983 |
983 |
983 |
+0.10% |
600 |
2007/7/30 |
983 |
983 |
982 |
982 |
-0.10% |
800 |
2007/7/27 |
982 |
983 |
982 |
983 |
+0.10% |
1,600 |
2007/7/26 |
984 |
984 |
982 |
982 |
+0.00% |
800 |
2007/7/25 |
982 |
982 |
982 |
982 |
+0.00% |
400 |
2007/7/24 |
982 |
982 |
982 |
982 |
+0.00% |
500 |
2007/7/23 |
984 |
984 |
982 |
982 |
-0.30% |
300 |
2007/7/20 |
984 |
985 |
984 |
985 |
+0.20% |
700 |
2007/7/19 |
983 |
983 |
983 |
983 |
+0.10% |
300 |
2007/7/18 |
982 |
982 |
982 |
982 |
-0.30% |
800 |
2007/7/17 |
984 |
985 |
981 |
985 |
+0.00% |
500 |
2007/7/13 |
985 |
985 |
974 |
985 |
+0.00% |
2,300 |
2007/7/12 |
982 |
985 |
982 |
985 |
+0.00% |
1,400 |
2007/7/11 |
985 |
985 |
985 |
985 |
+0.00% |
1,100 |
2007/7/10 |
985 |
985 |
980 |
985 |
+0.00% |
2,000 |
2007/7/9 |
985 |
985 |
985 |
985 |
+0.31% |
1,400 |
2007/7/6 |
982 |
985 |
982 |
982 |
+0.00% |
1,300 |
2007/7/5 |
981 |
985 |
981 |
982 |
+0.10% |
1,100 |
2007/7/4 |
981 |
981 |
981 |
981 |
+0.00% |
100 |
2007/7/3 |
980 |
985 |
980 |
981 |
+0.10% |
1,900 |
2007/7/2 |
975 |
983 |
975 |
980 |
-0.10% |
2,500 |
2007/6/29 |
982 |
982 |
981 |
981 |
-0.20% |
200 |
2007/6/28 |
983 |
983 |
983 |
983 |
+0.31% |
500 |
2007/6/27 |
981 |
983 |
980 |
980 |
+0.00% |
500 |
2007/6/26 |
980 |
985 |
980 |
980 |
+0.10% |
4,000 |
2007/6/25 |
982 |
983 |
979 |
979 |
-0.61% |
1,100 |
2007/6/22 |
980 |
985 |
980 |
985 |
+0.31% |
2,800 |
2007/6/21 |
980 |
982 |
980 |
982 |
+0.10% |
1,700 |
2007/6/20 |
984 |
984 |
978 |
981 |
-0.30% |
1,900 |
2007/6/19 |
981 |
984 |
972 |
984 |
+0.00% |
1,700 |
2007/6/18 |
985 |
995 |
977 |
984 |
+0.31% |
10,700 |
2007/6/15 |
980 |
981 |
980 |
981 |
-0.10% |
1,100 |
2007/6/14 |
978 |
982 |
978 |
982 |
+0.41% |
1,400 |
2007/6/13 |
980 |
980 |
978 |
978 |
-0.41% |
1,400 |
2007/6/12 |
980 |
983 |
980 |
982 |
+0.20% |
3,300 |
2007/6/11 |
978 |
980 |
978 |
980 |
+0.31% |
4,100 |
2007/6/8 |
978 |
980 |
977 |
977 |
-0.10% |
5,500 |
2007/6/7 |
976 |
980 |
976 |
978 |
+0.00% |
5,000 |
2007/6/6 |
976 |
978 |
976 |
978 |
+0.31% |
4,900 |
2007/6/5 |
972 |
975 |
972 |
975 |
-0.31% |
2,700 |
2007/6/4 |
973 |
978 |
973 |
978 |
+0.00% |
8,900 |
2007/6/1 |
972 |
980 |
972 |
978 |
+0.41% |
10,500 |
2007/5/31 |
985 |
985 |
966 |
974 |
-2.11% |
6,200 |
2007/5/30 |
995 |
995 |
995 |
995 |
-0.30% |
2,800 |
2007/5/29 |
995 |
998 |
995 |
998 |
+0.20% |
9,500 |
2007/5/28 |
995 |
997 |
995 |
996 |
+0.00% |
13,900 |
2007/5/25 |
995 |
996 |
995 |
996 |
+0.10% |
12,100 |
2007/5/24 |
995 |
996 |
995 |
995 |
+0.00% |
10,600 |
2007/5/23 |
995 |
996 |
995 |
995 |
+0.00% |
22,100 |
2007/5/22 |
995 |
996 |
995 |
995 |
+0.00% |
16,400 |
2007/5/21 |
995 |
996 |
995 |
995 |
-0.10% |
16,200 |
2007/5/18 |
995 |
997 |
995 |
996 |
+0.00% |
10,000 |
2007/5/17 |
995 |
996 |
994 |
996 |
+0.00% |
17,400 |
2007/5/16 |
997 |
997 |
996 |
996 |
-0.30% |
8,700 |
2007/5/15 |
999 |
1,000 |
999 |
999 |
-0.20% |
10,200 |
2007/5/14 |
1,000 |
1,004 |
1,000 |
1,001 |
+0.10% |
90,800 |
2007/5/11 |
999 |
1,001 |
999 |
1,000 |
+0.00% |
64,800 |
2007/5/10 |
999 |
1,003 |
998 |
1,000 |
+0.20% |
256,300 |
2007/5/9 |
998 |
999 |
998 |
998 |
-0.10% |
160,600 |
2007/5/8 |
997 |
999 |
997 |
999 |
+2.36% |
291,700 |
2007/5/7 |
944 |
977 |
944 |
976 |
+4.05% |
25,800 |
2007/5/2 |
925 |
938 |
920 |
938 |
+2.07% |
9,500 |
2007/5/1 |
920 |
925 |
919 |
919 |
-0.11% |
7,000 |
2007/4/27 |
918 |
930 |
918 |
920 |
+0.88% |
10,500 |
2007/4/26 |
932 |
932 |
912 |
912 |
-1.94% |
7,300 |
2007/4/25 |
922 |
930 |
901 |
930 |
+0.87% |
18,500 |
2007/4/24 |
892 |
922 |
892 |
922 |
+0.00% |
25,800 |
2007/4/23 |
925 |
930 |
920 |
922 |
-0.32% |
17,700 |
2007/4/20 |
925 |
930 |
920 |
925 |
+0.00% |
10,800 |
2007/4/19 |
923 |
925 |
922 |
925 |
+0.00% |
3,900 |
2007/4/18 |
929 |
929 |
923 |
925 |
-0.43% |
4,100 |
2007/4/17 |
935 |
935 |
926 |
929 |
-0.54% |
3,900 |
2007/4/16 |
938 |
940 |
920 |
934 |
-1.06% |
8,800 |
2007/4/13 |
929 |
944 |
915 |
944 |
+2.05% |
28,700 |
2007/4/12 |
922 |
939 |
918 |
925 |
-0.75% |
9,100 |
2007/4/11 |
937 |
938 |
932 |
932 |
-0.75% |
4,600 |
2007/4/10 |
940 |
943 |
937 |
939 |
-0.53% |
5,500 |
2007/4/9 |
940 |
944 |
937 |
944 |
+0.43% |
6,600 |
2007/4/6 |
942 |
942 |
935 |
940 |
+0.00% |
5,000 |
2007/4/5 |
940 |
944 |
938 |
940 |
+0.00% |
4,200 |
2007/4/4 |
944 |
945 |
940 |
940 |
+0.00% |
8,900 |
2007/4/3 |
944 |
957 |
935 |
940 |
-0.53% |
11,200 |
2007/4/2 |
951 |
959 |
940 |
945 |
-0.94% |
9,300 |
2007/3/30 |
960 |
960 |
945 |
954 |
-0.21% |
6,600 |
|