日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
2,655 |
2,655 |
2,640 |
2,640 |
-0.56% |
2,000 |
2007/3/22 |
2,645 |
2,665 |
2,630 |
2,655 |
+3.11% |
5,000 |
2007/3/20 |
2,575 |
2,575 |
2,575 |
2,575 |
+1.38% |
2,000 |
2007/3/19 |
2,540 |
2,540 |
2,540 |
2,540 |
-5.05% |
1,000 |
2007/3/15 |
2,645 |
2,675 |
2,645 |
2,675 |
-4.80% |
5,000 |
2007/3/13 |
2,800 |
2,815 |
2,800 |
2,810 |
+1.08% |
3,000 |
2007/3/12 |
2,780 |
2,780 |
2,780 |
2,780 |
+1.46% |
2,000 |
2007/3/9 |
2,755 |
2,755 |
2,740 |
2,740 |
-4.86% |
16,000 |
2007/2/28 |
2,880 |
2,880 |
2,880 |
2,880 |
+0.00% |
1,000 |
2007/2/27 |
2,880 |
2,880 |
2,880 |
2,880 |
-2.87% |
14,000 |
2007/2/26 |
2,905 |
2,985 |
2,905 |
2,965 |
+2.77% |
54,000 |
2007/2/23 |
2,850 |
2,890 |
2,850 |
2,885 |
+1.94% |
14,000 |
2007/2/22 |
2,845 |
2,860 |
2,805 |
2,830 |
-0.53% |
14,000 |
2007/2/21 |
2,825 |
2,845 |
2,805 |
2,845 |
+2.89% |
11,000 |
2007/2/19 |
2,765 |
2,765 |
2,765 |
2,765 |
-1.25% |
1,000 |
2007/2/15 |
2,800 |
2,800 |
2,800 |
2,800 |
+3.51% |
1,000 |
2007/2/13 |
2,665 |
2,705 |
2,665 |
2,705 |
+3.05% |
3,000 |
2007/2/9 |
2,600 |
2,625 |
2,600 |
2,625 |
+0.57% |
9,000 |
2007/2/8 |
2,610 |
2,610 |
2,610 |
2,610 |
-4.04% |
1,000 |
2007/2/6 |
2,720 |
2,720 |
2,720 |
2,720 |
+1.49% |
1,000 |
2007/2/2 |
2,680 |
2,680 |
2,680 |
2,680 |
-4.29% |
1,000 |
2007/2/1 |
2,805 |
2,805 |
2,800 |
2,800 |
-0.36% |
2,000 |
2007/1/31 |
2,810 |
2,810 |
2,810 |
2,810 |
+9.13% |
1,000 |
2007/1/29 |
2,575 |
2,575 |
2,575 |
2,575 |
+1.58% |
1,000 |
2007/1/26 |
2,525 |
2,535 |
2,525 |
2,535 |
-1.17% |
2,000 |
2007/1/24 |
2,565 |
2,565 |
2,565 |
2,565 |
+5.12% |
1,000 |
2007/1/19 |
2,440 |
2,440 |
2,440 |
2,440 |
+3.39% |
2,000 |
2007/1/10 |
2,360 |
2,360 |
2,360 |
2,360 |
+0.43% |
2,000 |
2007/1/9 |
2,350 |
2,350 |
2,350 |
2,350 |
-0.84% |
1,000 |
2007/1/5 |
2,370 |
2,370 |
2,370 |
2,370 |
+0.00% |
4,000 |
2006/12/28 |
2,410 |
2,410 |
2,370 |
2,370 |
-3.27% |
3,000 |
2006/12/25 |
2,505 |
2,505 |
2,450 |
2,450 |
-2.39% |
6,000 |
2006/12/20 |
2,545 |
2,545 |
2,505 |
2,510 |
+1.83% |
4,000 |
2006/12/19 |
2,465 |
2,465 |
2,465 |
2,465 |
-1.60% |
1,000 |
2006/12/15 |
2,460 |
2,525 |
2,460 |
2,505 |
+1.01% |
6,000 |
2006/12/13 |
2,480 |
2,480 |
2,480 |
2,480 |
+0.00% |
2,000 |
2006/12/12 |
2,460 |
2,500 |
2,460 |
2,480 |
-1.78% |
3,000 |
2006/12/11 |
2,450 |
2,525 |
2,450 |
2,525 |
+2.43% |
8,000 |
2006/12/8 |
2,495 |
2,495 |
2,460 |
2,465 |
-0.80% |
38,000 |
2006/12/7 |
2,370 |
2,485 |
2,370 |
2,485 |
-0.20% |
3,000 |
2006/12/6 |
2,490 |
2,495 |
2,485 |
2,490 |
+0.00% |
7,000 |
2006/12/5 |
2,490 |
2,490 |
2,490 |
2,490 |
+0.00% |
39,000 |
2006/12/4 |
2,490 |
2,495 |
2,490 |
2,490 |
-0.20% |
8,000 |
2006/12/1 |
2,490 |
2,495 |
2,490 |
2,495 |
+0.20% |
4,000 |
2006/11/30 |
2,490 |
2,495 |
2,490 |
2,490 |
-0.20% |
63,000 |
2006/11/29 |
2,490 |
2,495 |
2,490 |
2,495 |
+0.20% |
5,000 |
2006/11/28 |
2,490 |
2,495 |
2,490 |
2,490 |
+0.00% |
42,000 |
2006/11/27 |
2,490 |
2,490 |
2,490 |
2,490 |
-0.20% |
155,000 |
2006/11/24 |
2,485 |
2,495 |
2,485 |
2,495 |
+0.40% |
11,000 |
2006/11/22 |
2,485 |
2,490 |
2,485 |
2,485 |
+0.00% |
24,000 |
2006/11/21 |
2,485 |
2,490 |
2,485 |
2,485 |
+0.00% |
32,000 |
2006/11/20 |
2,485 |
2,490 |
2,485 |
2,485 |
+0.00% |
43,000 |
2006/11/17 |
2,485 |
2,485 |
2,485 |
2,485 |
+0.00% |
36,000 |
2006/11/16 |
2,485 |
2,485 |
2,485 |
2,485 |
-0.20% |
10,000 |
2006/11/15 |
2,485 |
2,490 |
2,485 |
2,490 |
+0.20% |
17,000 |
2006/11/14 |
2,485 |
2,485 |
2,485 |
2,485 |
+0.00% |
35,000 |
2006/11/13 |
2,485 |
2,485 |
2,480 |
2,485 |
+0.20% |
29,000 |
2006/11/10 |
2,485 |
2,490 |
2,480 |
2,480 |
-0.20% |
84,000 |
2006/11/9 |
2,485 |
2,485 |
2,480 |
2,485 |
+0.20% |
70,000 |
2006/11/8 |
2,485 |
2,490 |
2,480 |
2,480 |
+20.10% |
160,000 |
2006/11/6 |
2,075 |
2,075 |
2,030 |
2,065 |
+0.24% |
11,000 |
2006/11/2 |
2,030 |
2,060 |
2,030 |
2,060 |
-3.74% |
2,000 |
2006/11/1 |
2,130 |
2,155 |
2,130 |
2,140 |
+0.00% |
17,000 |
2006/10/31 |
2,150 |
2,150 |
2,140 |
2,140 |
-1.15% |
6,000 |
2006/10/30 |
2,120 |
2,205 |
2,115 |
2,165 |
+0.23% |
45,000 |
2006/10/27 |
2,185 |
2,205 |
2,160 |
2,160 |
-2.04% |
14,000 |
2006/10/26 |
2,075 |
2,220 |
2,075 |
2,205 |
+8.35% |
64,000 |
2006/10/25 |
2,025 |
2,100 |
2,020 |
2,035 |
+0.00% |
31,000 |
2006/10/24 |
2,110 |
2,110 |
2,035 |
2,035 |
-1.93% |
10,000 |
2006/10/23 |
2,030 |
2,095 |
2,030 |
2,075 |
+5.33% |
12,000 |
2006/10/20 |
1,986 |
1,986 |
1,950 |
1,970 |
-1.45% |
37,000 |
2006/10/19 |
2,085 |
2,085 |
1,987 |
1,999 |
-3.20% |
35,000 |
2006/10/18 |
2,020 |
2,070 |
1,986 |
2,065 |
+2.23% |
19,000 |
2006/10/17 |
2,075 |
2,075 |
2,020 |
2,020 |
+0.00% |
35,000 |
2006/10/16 |
1,866 |
2,030 |
1,866 |
2,020 |
+10.02% |
63,000 |
2006/10/13 |
1,840 |
1,868 |
1,796 |
1,836 |
+0.82% |
59,000 |
2006/10/12 |
1,863 |
1,863 |
1,787 |
1,821 |
-3.80% |
47,000 |
2006/10/11 |
1,990 |
1,990 |
1,876 |
1,893 |
-5.02% |
52,000 |
2006/10/10 |
2,000 |
2,010 |
1,990 |
1,993 |
-2.06% |
18,000 |
2006/10/6 |
2,050 |
2,050 |
2,010 |
2,035 |
-1.21% |
15,000 |
2006/10/5 |
2,130 |
2,130 |
2,060 |
2,060 |
-2.83% |
10,000 |
2006/10/4 |
2,200 |
2,205 |
2,120 |
2,120 |
-2.75% |
19,000 |
2006/10/3 |
2,070 |
2,220 |
2,070 |
2,180 |
+7.39% |
26,000 |
2006/10/2 |
2,025 |
2,065 |
2,025 |
2,030 |
+0.25% |
17,000 |
2006/9/29 |
2,070 |
2,070 |
1,995 |
2,025 |
-2.41% |
20,000 |
2006/9/28 |
2,075 |
2,075 |
2,075 |
2,075 |
-0.48% |
1,000 |
2006/9/27 |
2,070 |
2,085 |
2,060 |
2,085 |
-0.24% |
7,000 |
2006/9/26 |
2,090 |
2,090 |
2,090 |
2,090 |
-0.71% |
2,000 |
2006/9/25 |
2,105 |
2,105 |
2,105 |
2,105 |
+0.48% |
1,000 |
2006/9/22 |
2,110 |
2,110 |
2,095 |
2,095 |
-0.48% |
2,000 |
2006/9/20 |
2,115 |
2,115 |
2,100 |
2,105 |
-1.41% |
3,000 |
2006/9/15 |
2,120 |
2,135 |
2,120 |
2,135 |
-1.16% |
2,000 |
2006/9/14 |
2,190 |
2,190 |
2,160 |
2,160 |
-1.37% |
6,000 |
2006/9/13 |
2,195 |
2,195 |
2,190 |
2,190 |
-1.79% |
4,000 |
2006/9/12 |
2,240 |
2,240 |
2,220 |
2,230 |
+0.68% |
3,000 |
2006/9/11 |
2,300 |
2,300 |
2,215 |
2,215 |
-3.70% |
2,000 |
2006/9/8 |
2,210 |
2,300 |
2,200 |
2,300 |
+3.14% |
39,000 |
2006/9/7 |
2,240 |
2,245 |
2,230 |
2,230 |
-0.45% |
9,000 |
2006/9/6 |
2,240 |
2,240 |
2,240 |
2,240 |
+0.00% |
2,000 |
2006/9/5 |
2,280 |
2,290 |
2,240 |
2,240 |
-0.22% |
12,000 |
2006/9/4 |
2,270 |
2,270 |
2,210 |
2,245 |
+1.81% |
10,000 |
2006/9/1 |
2,165 |
2,260 |
2,165 |
2,205 |
+1.85% |
7,000 |
2006/8/31 |
2,180 |
2,190 |
2,165 |
2,165 |
-2.04% |
10,000 |
2006/8/30 |
2,230 |
2,230 |
2,190 |
2,210 |
-0.90% |
12,000 |
2006/8/29 |
2,245 |
2,285 |
2,230 |
2,230 |
+0.00% |
4,000 |
2006/8/28 |
2,305 |
2,305 |
2,230 |
2,230 |
-3.04% |
16,000 |
2006/8/25 |
2,340 |
2,340 |
2,300 |
2,300 |
-1.71% |
6,000 |
2006/8/24 |
2,345 |
2,365 |
2,340 |
2,340 |
-0.21% |
5,000 |
2006/8/23 |
2,360 |
2,360 |
2,340 |
2,345 |
-1.88% |
5,000 |
2006/8/22 |
2,425 |
2,425 |
2,300 |
2,390 |
-2.05% |
8,000 |
2006/8/21 |
2,510 |
2,510 |
2,440 |
2,440 |
-1.21% |
19,000 |
2006/8/18 |
2,475 |
2,475 |
2,425 |
2,470 |
-0.20% |
6,000 |
2006/8/17 |
2,660 |
2,700 |
2,440 |
2,475 |
-5.89% |
24,000 |
2006/8/16 |
2,605 |
2,640 |
2,605 |
2,630 |
+1.15% |
6,000 |
2006/8/15 |
2,420 |
2,600 |
2,415 |
2,600 |
+5.69% |
31,000 |
2006/8/14 |
2,450 |
2,460 |
2,435 |
2,460 |
+0.00% |
4,000 |
2006/8/11 |
2,460 |
2,515 |
2,460 |
2,460 |
-1.60% |
20,000 |
2006/8/10 |
2,245 |
2,500 |
2,245 |
2,500 |
+13.90% |
11,000 |
2006/8/9 |
2,180 |
2,195 |
2,180 |
2,195 |
+0.92% |
3,000 |
2006/8/7 |
2,280 |
2,290 |
2,175 |
2,175 |
-1.14% |
12,000 |
2006/8/4 |
2,215 |
2,215 |
2,185 |
2,200 |
-1.79% |
10,000 |
2006/8/3 |
2,170 |
2,240 |
2,170 |
2,240 |
+6.92% |
7,000 |
2006/8/2 |
2,095 |
2,095 |
2,095 |
2,095 |
-1.87% |
1,000 |
|