日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/3/26 |
957 |
957 |
941 |
951 |
-0.42% |
1,991,000 |
2007/3/23 |
939 |
961 |
937 |
955 |
+2.58% |
3,858,000 |
2007/3/22 |
938 |
945 |
927 |
931 |
+0.32% |
2,468,000 |
2007/3/20 |
944 |
949 |
924 |
928 |
+0.00% |
4,098,000 |
2007/3/19 |
920 |
931 |
894 |
928 |
+0.76% |
4,042,000 |
2007/3/16 |
942 |
945 |
915 |
921 |
-3.26% |
6,423,000 |
2007/3/15 |
956 |
961 |
942 |
952 |
-0.21% |
4,626,000 |
2007/3/14 |
963 |
976 |
948 |
954 |
-3.34% |
7,801,000 |
2007/3/13 |
973 |
988 |
963 |
987 |
-3.52% |
10,531,000 |
2007/3/12 |
1,013 |
1,029 |
1,012 |
1,023 |
+1.49% |
4,352,000 |
2007/3/9 |
993 |
1,021 |
988 |
1,008 |
+2.54% |
6,964,000 |
2007/3/8 |
953 |
986 |
953 |
983 |
+2.61% |
6,147,000 |
2007/3/7 |
950 |
975 |
940 |
958 |
+1.91% |
5,378,000 |
2007/3/6 |
938 |
950 |
919 |
940 |
-0.84% |
5,728,000 |
2007/3/5 |
967 |
971 |
940 |
948 |
-3.95% |
3,809,000 |
2007/3/2 |
1,002 |
1,007 |
983 |
987 |
-1.30% |
2,730,000 |
2007/3/1 |
1,000 |
1,016 |
991 |
1,000 |
+0.10% |
5,325,000 |
2007/2/28 |
972 |
999 |
959 |
999 |
-1.28% |
5,145,000 |
2007/2/27 |
1,005 |
1,023 |
1,000 |
1,012 |
-0.59% |
2,430,000 |
2007/2/26 |
1,029 |
1,036 |
1,012 |
1,018 |
-2.96% |
3,532,000 |
2007/2/23 |
1,050 |
1,064 |
1,030 |
1,049 |
+3.55% |
6,944,000 |
2007/2/22 |
995 |
1,014 |
994 |
1,013 |
+2.84% |
4,181,000 |
2007/2/21 |
956 |
995 |
955 |
985 |
+1.97% |
4,006,000 |
2007/2/20 |
970 |
974 |
947 |
966 |
-0.92% |
2,559,000 |
2007/2/19 |
980 |
981 |
973 |
975 |
-0.71% |
2,024,000 |
2007/2/16 |
975 |
985 |
967 |
982 |
-1.11% |
2,951,000 |
2007/2/15 |
998 |
1,005 |
988 |
993 |
+0.10% |
2,658,000 |
2007/2/14 |
992 |
999 |
987 |
992 |
+0.71% |
2,196,000 |
2007/2/13 |
981 |
1,000 |
978 |
985 |
+0.72% |
4,275,000 |
2007/2/9 |
950 |
980 |
941 |
978 |
+3.38% |
2,996,000 |
2007/2/8 |
951 |
962 |
935 |
946 |
-0.32% |
2,200,000 |
2007/2/7 |
950 |
954 |
930 |
949 |
-0.84% |
3,827,000 |
2007/2/6 |
953 |
960 |
944 |
957 |
+0.74% |
3,110,000 |
2007/2/5 |
980 |
981 |
946 |
950 |
-3.06% |
2,814,000 |
2007/2/2 |
973 |
987 |
964 |
980 |
-0.31% |
5,480,000 |
2007/2/1 |
960 |
985 |
960 |
983 |
+2.40% |
3,672,000 |
2007/1/31 |
964 |
975 |
952 |
960 |
-1.44% |
4,027,000 |
2007/1/30 |
968 |
987 |
965 |
974 |
+1.46% |
4,809,000 |
2007/1/29 |
957 |
968 |
949 |
960 |
+1.05% |
1,967,000 |
2007/1/26 |
955 |
958 |
937 |
950 |
-1.04% |
3,536,000 |
2007/1/25 |
967 |
972 |
957 |
960 |
-0.83% |
2,355,000 |
2007/1/24 |
968 |
973 |
965 |
968 |
+0.10% |
1,884,000 |
2007/1/23 |
956 |
975 |
953 |
967 |
+0.10% |
4,064,000 |
2007/1/22 |
945 |
977 |
937 |
966 |
+2.22% |
4,781,000 |
2007/1/19 |
934 |
954 |
932 |
945 |
+1.29% |
5,537,000 |
2007/1/18 |
915 |
939 |
908 |
933 |
+1.74% |
4,247,000 |
2007/1/17 |
917 |
921 |
908 |
917 |
+0.00% |
3,866,000 |
2007/1/16 |
914 |
930 |
914 |
917 |
+2.00% |
5,102,000 |
2007/1/15 |
897 |
919 |
891 |
899 |
+2.28% |
5,429,000 |
2007/1/12 |
851 |
880 |
841 |
879 |
+3.66% |
3,700,000 |
2007/1/11 |
853 |
862 |
844 |
848 |
-0.82% |
3,245,000 |
2007/1/10 |
873 |
873 |
853 |
855 |
-1.95% |
6,425,000 |
2007/1/9 |
860 |
876 |
859 |
872 |
+0.46% |
5,721,000 |
2007/1/5 |
883 |
887 |
865 |
868 |
-1.81% |
2,522,000 |
2007/1/4 |
878 |
887 |
873 |
884 |
+1.84% |
874,000 |
2006/12/29 |
865 |
874 |
865 |
868 |
+0.00% |
529,000 |
2006/12/28 |
870 |
875 |
863 |
868 |
-0.34% |
2,088,000 |
2006/12/27 |
878 |
886 |
870 |
871 |
-0.57% |
1,469,000 |
2006/12/26 |
870 |
877 |
870 |
876 |
+0.00% |
1,011,000 |
2006/12/25 |
884 |
890 |
873 |
876 |
-1.79% |
1,139,000 |
2006/12/22 |
903 |
903 |
886 |
892 |
-0.34% |
1,463,000 |
2006/12/21 |
900 |
901 |
891 |
895 |
+0.22% |
2,408,000 |
2006/12/20 |
891 |
896 |
884 |
893 |
-0.11% |
2,264,000 |
2006/12/19 |
897 |
908 |
890 |
894 |
-0.22% |
2,205,000 |
2006/12/18 |
894 |
902 |
887 |
896 |
-0.11% |
1,686,000 |
2006/12/15 |
890 |
901 |
888 |
897 |
+0.00% |
1,691,000 |
2006/12/14 |
894 |
897 |
887 |
897 |
+0.45% |
721,000 |
2006/12/13 |
897 |
900 |
882 |
893 |
-0.33% |
2,101,000 |
2006/12/12 |
893 |
909 |
889 |
896 |
-0.11% |
1,524,000 |
2006/12/11 |
897 |
900 |
885 |
897 |
+0.00% |
2,039,000 |
2006/12/8 |
895 |
906 |
894 |
897 |
-0.88% |
1,900,000 |
2006/12/7 |
905 |
910 |
893 |
905 |
+0.78% |
2,788,000 |
2006/12/6 |
897 |
904 |
882 |
898 |
+1.58% |
2,821,000 |
2006/12/5 |
897 |
897 |
882 |
884 |
-0.34% |
1,366,000 |
2006/12/4 |
880 |
889 |
877 |
887 |
-0.11% |
1,490,000 |
2006/12/1 |
900 |
905 |
884 |
888 |
-0.89% |
2,667,000 |
2006/11/30 |
886 |
902 |
876 |
896 |
+4.67% |
4,601,000 |
2006/11/29 |
856 |
865 |
843 |
856 |
+1.06% |
5,245,000 |
2006/11/28 |
848 |
854 |
827 |
847 |
-0.47% |
4,127,000 |
2006/11/27 |
840 |
853 |
839 |
851 |
+1.07% |
1,665,000 |
2006/11/24 |
845 |
849 |
837 |
842 |
-1.75% |
2,040,000 |
2006/11/22 |
834 |
858 |
832 |
857 |
+1.90% |
2,089,000 |
2006/11/21 |
851 |
854 |
823 |
841 |
-1.98% |
3,147,000 |
2006/11/20 |
868 |
875 |
855 |
858 |
-2.17% |
2,016,000 |
2006/11/17 |
895 |
898 |
868 |
877 |
-2.01% |
2,656,000 |
2006/11/16 |
901 |
923 |
890 |
895 |
-0.56% |
2,684,000 |
2006/11/15 |
899 |
916 |
899 |
900 |
-0.33% |
2,321,000 |
2006/11/14 |
885 |
906 |
883 |
903 |
+3.20% |
2,160,000 |
2006/11/13 |
879 |
882 |
863 |
875 |
-0.34% |
2,432,000 |
2006/11/10 |
891 |
896 |
876 |
878 |
-1.35% |
2,581,000 |
2006/11/9 |
900 |
903 |
874 |
890 |
-1.44% |
5,384,000 |
2006/11/8 |
926 |
930 |
901 |
903 |
-3.53% |
4,270,000 |
2006/11/7 |
946 |
946 |
930 |
936 |
-0.21% |
2,488,000 |
2006/11/6 |
922 |
941 |
921 |
938 |
-0.42% |
3,462,000 |
2006/11/2 |
930 |
943 |
927 |
942 |
+0.21% |
2,602,000 |
2006/11/1 |
929 |
946 |
927 |
940 |
+0.64% |
2,988,000 |
2006/10/31 |
937 |
941 |
927 |
934 |
-0.21% |
3,536,000 |
2006/10/30 |
939 |
940 |
926 |
936 |
-0.64% |
3,514,000 |
2006/10/27 |
949 |
949 |
937 |
942 |
-0.63% |
2,386,000 |
2006/10/26 |
940 |
949 |
927 |
948 |
+1.39% |
2,235,000 |
2006/10/25 |
949 |
951 |
931 |
935 |
+0.65% |
3,854,000 |
2006/10/24 |
912 |
941 |
911 |
929 |
+2.77% |
4,755,000 |
2006/10/23 |
899 |
912 |
889 |
904 |
+1.69% |
3,468,000 |
2006/10/20 |
883 |
893 |
876 |
889 |
+0.91% |
2,238,000 |
2006/10/19 |
879 |
886 |
874 |
881 |
-0.11% |
2,567,000 |
2006/10/18 |
870 |
887 |
868 |
882 |
+2.80% |
7,201,000 |
2006/10/17 |
875 |
884 |
854 |
858 |
-4.13% |
6,239,000 |
2006/10/16 |
903 |
904 |
895 |
895 |
-0.11% |
3,085,000 |
2006/10/13 |
894 |
902 |
890 |
896 |
+2.28% |
6,790,000 |
2006/10/12 |
876 |
890 |
871 |
876 |
+0.11% |
3,835,000 |
2006/10/11 |
886 |
896 |
872 |
875 |
-2.02% |
3,246,000 |
2006/10/10 |
875 |
897 |
873 |
893 |
-0.22% |
3,059,000 |
2006/10/6 |
900 |
900 |
886 |
895 |
-0.44% |
3,447,000 |
2006/10/5 |
899 |
908 |
889 |
899 |
-0.44% |
5,262,000 |
2006/10/4 |
896 |
910 |
889 |
903 |
+1.92% |
7,051,000 |
2006/10/3 |
894 |
894 |
882 |
886 |
-1.01% |
3,249,000 |
2006/10/2 |
897 |
907 |
881 |
895 |
+3.23% |
6,269,000 |
2006/9/29 |
875 |
876 |
852 |
867 |
-0.12% |
2,375,000 |
2006/9/28 |
865 |
871 |
851 |
868 |
+3.95% |
3,804,000 |
2006/9/27 |
810 |
838 |
809 |
835 |
+3.60% |
2,501,000 |
2006/9/26 |
822 |
824 |
801 |
806 |
-1.83% |
3,255,000 |
2006/9/25 |
820 |
826 |
804 |
821 |
+0.12% |
2,636,000 |
2006/9/22 |
827 |
833 |
818 |
820 |
-1.56% |
2,447,000 |
|