日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/7/25 |
2,225 |
2,260 |
2,225 |
2,250 |
-0.66% |
80,000 |
2007/7/24 |
2,225 |
2,275 |
2,225 |
2,265 |
+0.67% |
88,000 |
2007/7/23 |
2,260 |
2,265 |
2,240 |
2,250 |
-0.44% |
45,000 |
2007/7/20 |
2,300 |
2,355 |
2,260 |
2,260 |
-0.44% |
57,000 |
2007/7/19 |
2,295 |
2,300 |
2,270 |
2,270 |
-0.44% |
47,000 |
2007/7/18 |
2,305 |
2,315 |
2,270 |
2,280 |
-0.87% |
34,000 |
2007/7/17 |
2,310 |
2,310 |
2,270 |
2,300 |
+1.32% |
32,000 |
2007/7/13 |
2,295 |
2,295 |
2,250 |
2,270 |
+0.22% |
12,000 |
2007/7/12 |
2,255 |
2,300 |
2,255 |
2,265 |
+0.67% |
11,000 |
2007/7/11 |
2,315 |
2,315 |
2,250 |
2,250 |
-3.02% |
6,000 |
2007/7/10 |
2,330 |
2,330 |
2,290 |
2,320 |
-0.43% |
20,000 |
2007/7/9 |
2,325 |
2,350 |
2,315 |
2,330 |
+1.08% |
49,000 |
2007/7/6 |
2,320 |
2,345 |
2,305 |
2,305 |
-1.71% |
28,000 |
2007/7/5 |
2,340 |
2,370 |
2,340 |
2,345 |
-2.70% |
23,000 |
2007/7/3 |
2,425 |
2,425 |
2,410 |
2,410 |
-2.03% |
5,000 |
2007/7/2 |
2,475 |
2,475 |
2,455 |
2,460 |
+1.03% |
15,000 |
2007/6/29 |
2,405 |
2,435 |
2,405 |
2,435 |
+1.25% |
37,000 |
2007/6/28 |
2,385 |
2,465 |
2,385 |
2,405 |
+1.05% |
20,000 |
2007/6/27 |
2,425 |
2,425 |
2,380 |
2,380 |
-4.61% |
23,000 |
2007/6/26 |
2,505 |
2,510 |
2,455 |
2,495 |
-0.40% |
36,000 |
2007/6/25 |
2,435 |
2,530 |
2,435 |
2,505 |
+1.62% |
73,000 |
2007/6/22 |
2,445 |
2,470 |
2,430 |
2,465 |
-0.20% |
32,000 |
2007/6/21 |
2,395 |
2,475 |
2,395 |
2,470 |
+1.65% |
101,000 |
2007/6/20 |
2,430 |
2,460 |
2,430 |
2,430 |
+0.62% |
56,000 |
2007/6/19 |
2,410 |
2,425 |
2,410 |
2,415 |
-0.21% |
52,000 |
2007/6/18 |
2,400 |
2,420 |
2,395 |
2,420 |
+1.26% |
60,000 |
2007/6/15 |
2,365 |
2,405 |
2,365 |
2,390 |
+1.27% |
98,000 |
2007/6/14 |
2,300 |
2,380 |
2,300 |
2,360 |
+3.96% |
137,000 |
2007/6/13 |
2,245 |
2,280 |
2,230 |
2,270 |
-0.66% |
26,000 |
2007/6/12 |
2,240 |
2,300 |
2,235 |
2,285 |
+2.70% |
99,000 |
2007/6/11 |
2,190 |
2,250 |
2,190 |
2,225 |
-1.98% |
9,000 |
2007/6/8 |
2,150 |
2,270 |
2,150 |
2,270 |
+3.65% |
42,000 |
2007/6/7 |
2,240 |
2,250 |
2,185 |
2,190 |
-3.31% |
8,000 |
2007/6/6 |
2,275 |
2,290 |
2,255 |
2,265 |
+0.44% |
41,000 |
2007/6/5 |
2,275 |
2,320 |
2,255 |
2,255 |
-1.31% |
146,000 |
2007/6/4 |
2,240 |
2,285 |
2,240 |
2,285 |
+2.47% |
322,000 |
2007/6/1 |
2,220 |
2,255 |
2,220 |
2,230 |
+0.22% |
211,000 |
2007/5/31 |
2,220 |
2,235 |
2,220 |
2,225 |
+0.23% |
207,000 |
2007/5/30 |
2,225 |
2,250 |
2,200 |
2,220 |
-1.11% |
90,000 |
2007/5/29 |
2,240 |
2,270 |
2,235 |
2,245 |
-0.44% |
221,000 |
2007/5/28 |
2,215 |
2,255 |
2,210 |
2,255 |
+36.25% |
1,389,000 |
2007/5/24 |
1,648 |
1,655 |
1,648 |
1,655 |
+1.41% |
3,000 |
2007/5/23 |
1,631 |
1,632 |
1,630 |
1,632 |
+0.68% |
3,000 |
2007/5/21 |
1,621 |
1,621 |
1,621 |
1,621 |
-1.16% |
4,000 |
2007/5/18 |
1,620 |
1,640 |
1,620 |
1,640 |
+0.61% |
14,000 |
2007/5/17 |
1,649 |
1,652 |
1,630 |
1,630 |
-1.21% |
6,000 |
2007/5/16 |
1,660 |
1,660 |
1,640 |
1,650 |
-1.37% |
4,000 |
2007/5/14 |
1,680 |
1,680 |
1,673 |
1,673 |
+0.18% |
6,000 |
2007/5/11 |
1,673 |
1,673 |
1,670 |
1,670 |
-0.60% |
3,000 |
2007/5/9 |
1,687 |
1,687 |
1,680 |
1,680 |
-1.18% |
4,000 |
2007/5/8 |
1,700 |
1,700 |
1,700 |
1,700 |
+0.00% |
3,000 |
2007/5/7 |
1,700 |
1,705 |
1,700 |
1,700 |
+0.00% |
7,000 |
2007/5/2 |
1,701 |
1,707 |
1,700 |
1,700 |
-2.30% |
4,000 |
2007/5/1 |
1,740 |
1,740 |
1,740 |
1,740 |
+0.00% |
1,000 |
2007/4/27 |
1,725 |
1,740 |
1,725 |
1,740 |
+1.75% |
29,000 |
2007/4/26 |
1,680 |
1,711 |
1,680 |
1,710 |
+2.46% |
26,000 |
2007/4/25 |
1,670 |
1,670 |
1,669 |
1,669 |
+0.54% |
3,000 |
2007/4/23 |
1,689 |
1,689 |
1,651 |
1,660 |
-1.78% |
4,000 |
2007/4/20 |
1,669 |
1,690 |
1,650 |
1,690 |
+2.42% |
29,000 |
2007/4/19 |
1,670 |
1,673 |
1,650 |
1,650 |
-1.14% |
11,000 |
2007/4/18 |
1,669 |
1,669 |
1,669 |
1,669 |
+0.24% |
1,000 |
2007/4/17 |
1,665 |
1,665 |
1,665 |
1,665 |
-0.24% |
1,000 |
2007/4/16 |
1,669 |
1,669 |
1,669 |
1,669 |
+0.66% |
1,000 |
2007/4/12 |
1,668 |
1,670 |
1,657 |
1,658 |
+1.22% |
12,000 |
2007/4/11 |
1,647 |
1,647 |
1,635 |
1,638 |
+0.55% |
7,000 |
2007/4/10 |
1,639 |
1,649 |
1,620 |
1,629 |
-0.67% |
9,000 |
2007/4/9 |
1,640 |
1,640 |
1,640 |
1,640 |
+0.43% |
2,000 |
2007/4/6 |
1,633 |
1,633 |
1,633 |
1,633 |
+0.00% |
5,000 |
2007/4/5 |
1,638 |
1,638 |
1,632 |
1,633 |
-0.31% |
7,000 |
2007/4/4 |
1,639 |
1,639 |
1,618 |
1,638 |
+0.00% |
22,000 |
2007/4/3 |
1,610 |
1,638 |
1,609 |
1,638 |
+1.80% |
7,000 |
2007/4/2 |
1,611 |
1,611 |
1,598 |
1,609 |
-0.06% |
8,000 |
2007/3/30 |
1,610 |
1,610 |
1,610 |
1,610 |
+0.00% |
1,000 |
2007/3/29 |
1,610 |
1,610 |
1,610 |
1,610 |
-0.56% |
7,000 |
2007/3/28 |
1,639 |
1,639 |
1,619 |
1,619 |
+0.50% |
4,000 |
2007/3/27 |
1,615 |
1,616 |
1,610 |
1,611 |
-1.47% |
11,000 |
2007/3/26 |
1,631 |
1,635 |
1,626 |
1,635 |
-0.12% |
8,000 |
2007/3/23 |
1,638 |
1,639 |
1,635 |
1,637 |
-0.12% |
20,000 |
2007/3/22 |
1,639 |
1,640 |
1,629 |
1,639 |
-0.06% |
8,000 |
2007/3/20 |
1,631 |
1,650 |
1,631 |
1,640 |
+0.31% |
10,000 |
2007/3/19 |
1,649 |
1,649 |
1,635 |
1,635 |
-0.85% |
7,000 |
2007/3/16 |
1,650 |
1,650 |
1,649 |
1,649 |
-0.06% |
2,000 |
2007/3/15 |
1,630 |
1,659 |
1,630 |
1,650 |
+2.36% |
11,000 |
2007/3/14 |
1,619 |
1,627 |
1,612 |
1,612 |
-2.83% |
17,000 |
2007/3/13 |
1,660 |
1,660 |
1,655 |
1,659 |
-0.36% |
9,000 |
2007/3/12 |
1,662 |
1,669 |
1,660 |
1,665 |
+0.48% |
12,000 |
2007/3/9 |
1,655 |
1,660 |
1,655 |
1,657 |
-0.18% |
8,000 |
2007/3/8 |
1,655 |
1,660 |
1,655 |
1,660 |
+0.00% |
3,000 |
2007/3/7 |
1,673 |
1,673 |
1,660 |
1,660 |
+1.03% |
8,000 |
2007/3/6 |
1,637 |
1,645 |
1,637 |
1,643 |
+0.37% |
13,000 |
2007/3/5 |
1,666 |
1,666 |
1,631 |
1,637 |
-1.92% |
9,000 |
2007/3/2 |
1,655 |
1,669 |
1,651 |
1,669 |
+1.09% |
7,000 |
2007/3/1 |
1,650 |
1,676 |
1,650 |
1,651 |
-1.43% |
16,000 |
2007/2/28 |
1,683 |
1,683 |
1,660 |
1,675 |
-0.89% |
28,000 |
2007/2/27 |
1,689 |
1,698 |
1,689 |
1,690 |
+0.24% |
13,000 |
2007/2/26 |
1,685 |
1,690 |
1,685 |
1,686 |
-0.35% |
4,000 |
2007/2/23 |
1,700 |
1,700 |
1,678 |
1,692 |
-1.05% |
4,000 |
2007/2/22 |
1,710 |
1,710 |
1,710 |
1,710 |
+0.59% |
1,000 |
2007/2/21 |
1,709 |
1,709 |
1,676 |
1,700 |
-0.58% |
13,000 |
2007/2/20 |
1,710 |
1,710 |
1,690 |
1,710 |
+0.59% |
5,000 |
2007/2/19 |
1,676 |
1,700 |
1,676 |
1,700 |
+1.49% |
10,000 |
2007/2/16 |
1,690 |
1,690 |
1,663 |
1,675 |
-0.59% |
29,000 |
2007/2/15 |
1,699 |
1,699 |
1,683 |
1,685 |
+0.00% |
13,000 |
2007/2/14 |
1,665 |
1,685 |
1,665 |
1,685 |
+1.20% |
8,000 |
2007/2/13 |
1,650 |
1,669 |
1,650 |
1,665 |
-0.36% |
11,000 |
2007/2/9 |
1,674 |
1,675 |
1,671 |
1,671 |
-0.24% |
7,000 |
2007/2/8 |
1,680 |
1,680 |
1,675 |
1,675 |
-0.30% |
26,000 |
2007/2/7 |
1,679 |
1,680 |
1,679 |
1,680 |
-0.12% |
5,000 |
2007/2/6 |
1,683 |
1,683 |
1,682 |
1,682 |
-0.12% |
4,000 |
2007/2/5 |
1,685 |
1,685 |
1,683 |
1,684 |
-0.06% |
8,000 |
2007/2/2 |
1,666 |
1,694 |
1,666 |
1,685 |
-0.65% |
43,000 |
2007/2/1 |
1,686 |
1,699 |
1,685 |
1,696 |
+0.65% |
22,000 |
2007/1/31 |
1,700 |
1,703 |
1,685 |
1,685 |
-0.30% |
22,000 |
2007/1/30 |
1,697 |
1,705 |
1,690 |
1,690 |
-0.53% |
16,000 |
2007/1/29 |
1,700 |
1,700 |
1,683 |
1,699 |
-0.06% |
9,000 |
2007/1/26 |
1,683 |
1,700 |
1,682 |
1,700 |
+0.00% |
5,000 |
2007/1/25 |
1,720 |
1,725 |
1,700 |
1,700 |
+0.00% |
8,000 |
2007/1/24 |
1,705 |
1,705 |
1,700 |
1,700 |
+1.19% |
40,000 |
2007/1/23 |
1,701 |
1,710 |
1,680 |
1,680 |
-1.18% |
14,000 |
2007/1/22 |
1,737 |
1,737 |
1,700 |
1,700 |
+1.37% |
19,000 |
2007/1/19 |
1,682 |
1,682 |
1,677 |
1,677 |
-0.30% |
6,000 |
2007/1/18 |
1,685 |
1,685 |
1,680 |
1,682 |
-0.18% |
9,000 |
2007/1/17 |
1,691 |
1,692 |
1,685 |
1,685 |
-0.30% |
16,000 |
|