日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/6/22 |
18,920 |
19,130 |
18,620 |
19,050 |
+1.33% |
30,829 |
2007/6/21 |
18,970 |
19,200 |
18,740 |
18,800 |
-1.42% |
32,565 |
2007/6/20 |
19,320 |
19,500 |
19,030 |
19,070 |
-1.24% |
12,908 |
2007/6/19 |
19,650 |
19,690 |
19,300 |
19,310 |
-1.73% |
17,317 |
2007/6/18 |
19,550 |
19,760 |
19,500 |
19,650 |
+0.46% |
12,846 |
2007/6/15 |
19,450 |
19,670 |
19,430 |
19,560 |
+0.82% |
16,869 |
2007/6/14 |
18,850 |
19,600 |
18,850 |
19,400 |
+2.11% |
27,320 |
2007/6/13 |
19,190 |
19,200 |
18,800 |
19,000 |
-0.84% |
13,280 |
2007/6/12 |
19,510 |
19,650 |
18,910 |
19,160 |
-2.49% |
89,690 |
2007/6/11 |
19,650 |
19,650 |
19,650 |
19,650 |
+25.56% |
32,028 |
2007/6/8 |
15,650 |
15,650 |
15,650 |
15,650 |
+34.33% |
185 |
2007/6/7 |
11,650 |
11,650 |
11,650 |
11,650 |
+20.73% |
270 |
2007/6/6 |
9,650 |
9,650 |
9,650 |
9,650 |
+11.56% |
2,234 |
2007/6/5 |
8,650 |
8,650 |
8,650 |
8,650 |
+13.07% |
264 |
2007/6/4 |
6,800 |
7,810 |
6,800 |
7,650 |
+10.87% |
48,747 |
2007/6/1 |
6,300 |
7,300 |
6,300 |
6,900 |
+8.32% |
18,523 |
2007/5/31 |
7,000 |
7,480 |
6,010 |
6,370 |
-8.35% |
30,223 |
2007/5/30 |
6,100 |
7,010 |
6,040 |
6,950 |
+15.64% |
45,613 |
2007/5/29 |
5,940 |
6,260 |
5,850 |
6,010 |
-3.69% |
23,812 |
2007/5/28 |
6,540 |
6,630 |
5,350 |
6,240 |
-55.87% |
115,879 |
2007/5/24 |
14,140 |
14,140 |
14,140 |
14,140 |
-12.39% |
467 |
2007/5/23 |
15,820 |
16,230 |
15,710 |
16,140 |
+2.15% |
3,158 |
2007/5/22 |
14,880 |
15,990 |
14,880 |
15,800 |
+4.77% |
2,345 |
2007/5/21 |
14,850 |
15,250 |
14,530 |
15,080 |
+1.55% |
2,162 |
2007/5/18 |
14,810 |
15,200 |
14,610 |
14,850 |
-2.37% |
2,168 |
2007/5/17 |
15,840 |
16,000 |
14,880 |
15,210 |
-2.75% |
4,081 |
2007/5/16 |
15,500 |
16,100 |
14,710 |
15,640 |
-1.01% |
2,418 |
2007/5/15 |
14,810 |
16,240 |
14,310 |
15,800 |
+3.88% |
6,231 |
2007/5/14 |
16,800 |
16,800 |
15,100 |
15,210 |
-9.36% |
4,247 |
2007/5/11 |
16,100 |
16,800 |
15,950 |
16,780 |
+1.02% |
2,608 |
2007/5/10 |
17,000 |
17,000 |
16,180 |
16,610 |
-2.75% |
3,417 |
2007/5/9 |
17,870 |
17,900 |
16,650 |
17,080 |
-3.50% |
4,625 |
2007/5/8 |
17,620 |
17,900 |
17,250 |
17,700 |
+2.79% |
2,889 |
2007/5/7 |
16,940 |
17,760 |
16,590 |
17,220 |
+5.45% |
4,884 |
2007/5/2 |
16,400 |
16,560 |
16,000 |
16,330 |
+0.37% |
2,079 |
2007/5/1 |
15,910 |
16,440 |
15,810 |
16,270 |
+2.26% |
2,567 |
2007/4/27 |
16,560 |
16,560 |
15,550 |
15,910 |
-1.55% |
3,120 |
2007/4/26 |
16,500 |
16,790 |
15,750 |
16,160 |
-0.19% |
4,203 |
2007/4/25 |
15,210 |
16,820 |
15,100 |
16,190 |
+7.86% |
7,196 |
2007/4/24 |
14,660 |
15,850 |
14,300 |
15,010 |
-0.33% |
7,728 |
2007/4/23 |
16,300 |
16,500 |
14,610 |
15,060 |
-8.73% |
6,877 |
2007/4/20 |
17,250 |
17,250 |
16,300 |
16,500 |
-4.46% |
5,274 |
2007/4/19 |
16,530 |
17,800 |
16,390 |
17,270 |
+2.92% |
5,593 |
2007/4/18 |
17,390 |
17,590 |
16,500 |
16,780 |
-5.68% |
6,713 |
2007/4/17 |
17,220 |
17,960 |
17,170 |
17,790 |
+2.83% |
4,846 |
2007/4/16 |
18,010 |
18,190 |
17,230 |
17,300 |
-2.15% |
6,164 |
2007/4/13 |
18,100 |
18,900 |
17,510 |
17,680 |
-2.10% |
8,727 |
2007/4/12 |
17,710 |
18,280 |
17,710 |
18,060 |
+2.03% |
6,051 |
2007/4/11 |
17,750 |
18,390 |
17,110 |
17,700 |
-0.84% |
9,419 |
2007/4/10 |
16,810 |
18,000 |
16,800 |
17,850 |
+4.94% |
10,506 |
2007/4/9 |
17,600 |
17,790 |
16,860 |
17,010 |
-5.50% |
12,540 |
2007/4/6 |
17,250 |
18,400 |
17,100 |
18,000 |
+5.57% |
31,584 |
2007/4/5 |
17,950 |
18,240 |
16,500 |
17,050 |
-2.85% |
39,044 |
2007/4/4 |
17,950 |
18,390 |
17,550 |
17,550 |
-14.60% |
81,324 |
2007/4/3 |
20,550 |
20,550 |
20,550 |
20,550 |
-12.74% |
140 |
2007/4/2 |
23,550 |
23,550 |
23,550 |
23,550 |
-11.30% |
677 |
2007/3/30 |
27,500 |
28,780 |
26,050 |
26,550 |
-4.50% |
7,196 |
2007/3/29 |
26,890 |
28,400 |
26,500 |
27,800 |
+2.24% |
3,426 |
2007/3/28 |
26,400 |
27,780 |
26,400 |
27,190 |
+1.46% |
3,599 |
2007/3/27 |
26,740 |
27,690 |
26,680 |
26,800 |
+0.37% |
4,512 |
2007/3/26 |
26,260 |
27,600 |
26,160 |
26,700 |
-1.33% |
4,519 |
2007/3/23 |
27,700 |
28,890 |
26,850 |
27,060 |
-2.20% |
6,657 |
2007/3/22 |
26,770 |
28,890 |
26,100 |
27,670 |
+2.90% |
11,242 |
2007/3/20 |
27,810 |
27,890 |
25,710 |
26,890 |
-6.34% |
23,294 |
2007/3/19 |
30,000 |
30,400 |
28,250 |
28,710 |
-5.56% |
6,511 |
2007/3/16 |
30,350 |
31,250 |
29,500 |
30,400 |
+0.16% |
5,098 |
2007/3/15 |
31,050 |
31,600 |
30,150 |
30,350 |
+0.33% |
4,184 |
2007/3/14 |
30,400 |
31,900 |
30,200 |
30,250 |
-5.47% |
4,267 |
2007/3/13 |
33,200 |
33,450 |
31,500 |
32,000 |
-2.44% |
4,636 |
2007/3/12 |
33,650 |
34,000 |
32,550 |
32,800 |
-1.35% |
4,300 |
2007/3/9 |
34,450 |
35,250 |
33,050 |
33,250 |
-3.34% |
8,789 |
2007/3/8 |
34,000 |
37,000 |
33,600 |
34,400 |
-2.27% |
14,692 |
2007/3/7 |
34,000 |
35,200 |
32,550 |
35,200 |
+12.82% |
25,115 |
2007/3/6 |
31,100 |
31,200 |
29,190 |
31,200 |
+10.64% |
7,475 |
2007/3/5 |
30,900 |
31,050 |
28,120 |
28,200 |
-11.32% |
7,834 |
2007/3/2 |
30,000 |
32,400 |
30,000 |
31,800 |
+6.00% |
9,711 |
2007/3/1 |
34,500 |
35,200 |
29,900 |
30,000 |
-11.50% |
15,018 |
2007/2/28 |
31,650 |
34,750 |
31,650 |
33,900 |
-3.83% |
16,025 |
2007/2/27 |
33,200 |
35,600 |
33,000 |
35,250 |
+7.47% |
17,562 |
2007/2/26 |
34,900 |
35,300 |
32,100 |
32,800 |
-1.50% |
14,927 |
2007/2/23 |
30,850 |
33,850 |
30,850 |
33,300 |
+10.08% |
14,743 |
2007/2/22 |
30,800 |
31,300 |
29,040 |
30,250 |
-3.82% |
10,425 |
2007/2/21 |
28,900 |
31,450 |
28,810 |
31,450 |
+10.62% |
20,374 |
2007/2/20 |
28,120 |
28,990 |
27,600 |
28,430 |
-0.28% |
5,309 |
2007/2/19 |
29,510 |
29,650 |
28,500 |
28,510 |
-4.81% |
5,754 |
2007/2/16 |
30,300 |
30,750 |
29,810 |
29,950 |
-0.33% |
4,902 |
2007/2/15 |
29,730 |
31,400 |
29,200 |
30,050 |
-1.48% |
5,584 |
2007/2/14 |
31,550 |
31,800 |
29,050 |
30,500 |
-4.69% |
13,923 |
2007/2/13 |
32,500 |
32,900 |
31,600 |
32,000 |
-2.74% |
6,060 |
2007/2/9 |
33,450 |
34,250 |
31,550 |
32,900 |
-0.45% |
11,686 |
2007/2/8 |
36,300 |
39,200 |
32,500 |
33,050 |
-8.95% |
36,644 |
2007/2/7 |
32,700 |
36,300 |
32,650 |
36,300 |
+12.38% |
19,600 |
2007/2/6 |
33,150 |
34,100 |
31,600 |
32,300 |
-3.44% |
10,249 |
2007/2/5 |
31,850 |
34,600 |
31,200 |
33,450 |
+2.45% |
22,099 |
2007/2/2 |
35,750 |
36,400 |
32,550 |
32,650 |
-10.67% |
30,384 |
2007/2/1 |
34,300 |
37,250 |
34,200 |
36,550 |
+2.96% |
25,134 |
2007/1/31 |
38,800 |
38,850 |
35,200 |
35,500 |
-9.44% |
44,354 |
2007/1/30 |
44,300 |
45,450 |
39,200 |
39,200 |
-9.26% |
46,310 |
2007/1/29 |
43,350 |
46,950 |
42,950 |
43,200 |
+0.58% |
86,062 |
2007/1/26 |
43,900 |
47,300 |
42,300 |
42,950 |
-5.60% |
204,867 |
2007/1/25 |
45,500 |
45,500 |
45,500 |
45,500 |
-9.90% |
666 |
2007/1/24 |
50,500 |
50,500 |
50,500 |
50,500 |
-9.01% |
687 |
2007/1/23 |
55,500 |
55,500 |
55,500 |
55,500 |
-8.26% |
227 |
2007/1/22 |
60,500 |
60,500 |
60,500 |
60,500 |
-14.18% |
596 |
2007/1/19 |
64,900 |
71,400 |
64,400 |
70,500 |
+3.83% |
25,539 |
2007/1/18 |
68,500 |
69,300 |
63,900 |
67,900 |
-7.62% |
35,371 |
2007/1/17 |
73,500 |
73,500 |
73,500 |
73,500 |
-11.98% |
287 |
2007/1/16 |
79,600 |
84,900 |
79,600 |
83,500 |
+5.70% |
11,195 |
2007/1/15 |
77,300 |
79,800 |
77,300 |
79,000 |
+2.20% |
1,993 |
2007/1/12 |
77,100 |
78,100 |
76,400 |
77,300 |
+0.13% |
1,708 |
2007/1/11 |
77,700 |
78,400 |
76,600 |
77,200 |
-1.15% |
1,118 |
2007/1/10 |
78,900 |
79,300 |
77,700 |
78,100 |
-0.26% |
4,152 |
2007/1/9 |
78,000 |
79,600 |
77,600 |
78,300 |
+0.38% |
2,927 |
2007/1/5 |
75,000 |
79,000 |
75,000 |
78,000 |
+2.63% |
4,620 |
2007/1/4 |
76,000 |
77,000 |
75,600 |
76,000 |
+0.26% |
2,257 |
2006/12/29 |
76,000 |
76,800 |
75,800 |
75,800 |
-0.92% |
1,233 |
2006/12/28 |
76,900 |
77,500 |
76,200 |
76,500 |
-0.65% |
650 |
2006/12/27 |
76,800 |
77,700 |
76,500 |
77,000 |
-0.13% |
976 |
2006/12/26 |
76,100 |
77,500 |
75,600 |
77,100 |
+0.78% |
1,395 |
2006/12/25 |
76,800 |
77,900 |
76,100 |
76,500 |
-1.67% |
2,315 |
2006/12/22 |
77,700 |
78,500 |
76,500 |
77,800 |
+0.26% |
2,696 |
2006/12/21 |
78,900 |
79,200 |
77,500 |
77,600 |
-1.65% |
2,136 |
2006/12/20 |
77,500 |
78,900 |
77,000 |
78,900 |
+2.07% |
2,039 |
|