日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2007/12/18 |
3,610 |
3,620 |
3,610 |
3,620 |
+0.28% |
4,750 |
2007/12/17 |
3,610 |
3,620 |
3,610 |
3,610 |
+0.00% |
6,220 |
2007/12/14 |
3,610 |
3,610 |
3,610 |
3,610 |
+0.00% |
3,910 |
2007/12/13 |
3,620 |
3,620 |
3,610 |
3,610 |
-0.28% |
47,780 |
2007/12/12 |
3,610 |
3,620 |
3,610 |
3,620 |
+0.28% |
2,200 |
2007/12/11 |
3,600 |
3,620 |
3,600 |
3,610 |
-0.28% |
2,290 |
2007/12/10 |
3,600 |
3,620 |
3,600 |
3,620 |
+0.28% |
1,840 |
2007/12/7 |
3,600 |
3,620 |
3,600 |
3,610 |
+0.00% |
4,300 |
2007/12/6 |
3,600 |
3,620 |
3,600 |
3,610 |
-0.28% |
14,850 |
2007/12/5 |
3,600 |
3,620 |
3,600 |
3,620 |
+0.28% |
5,510 |
2007/12/4 |
3,600 |
3,620 |
3,600 |
3,610 |
-0.28% |
1,650 |
2007/12/3 |
3,610 |
3,630 |
3,610 |
3,620 |
+0.28% |
8,710 |
2007/11/30 |
3,600 |
3,620 |
3,600 |
3,610 |
-0.28% |
13,480 |
2007/11/29 |
3,600 |
3,620 |
3,600 |
3,620 |
+0.28% |
7,080 |
2007/11/28 |
3,600 |
3,620 |
3,600 |
3,610 |
+0.00% |
10,420 |
2007/11/27 |
3,590 |
3,620 |
3,590 |
3,610 |
+0.00% |
17,590 |
2007/11/26 |
3,590 |
3,630 |
3,590 |
3,610 |
-0.55% |
37,930 |
2007/11/22 |
3,590 |
3,630 |
3,590 |
3,630 |
+0.55% |
48,110 |
2007/11/21 |
3,590 |
3,620 |
3,590 |
3,610 |
+0.00% |
19,570 |
2007/11/20 |
3,620 |
3,630 |
3,610 |
3,610 |
-0.28% |
3,910 |
2007/11/19 |
3,600 |
3,630 |
3,600 |
3,620 |
+0.56% |
13,200 |
2007/11/16 |
3,600 |
3,620 |
3,600 |
3,600 |
-0.55% |
3,360 |
2007/11/15 |
3,620 |
3,620 |
3,600 |
3,620 |
+0.56% |
5,290 |
2007/11/14 |
3,600 |
3,610 |
3,600 |
3,600 |
+0.00% |
2,650 |
2007/11/13 |
3,600 |
3,610 |
3,600 |
3,600 |
+0.00% |
3,430 |
2007/11/12 |
3,600 |
3,630 |
3,600 |
3,600 |
+0.00% |
15,230 |
2007/11/9 |
3,600 |
3,610 |
3,600 |
3,600 |
+0.00% |
8,710 |
2007/11/8 |
3,600 |
3,620 |
3,600 |
3,600 |
+0.00% |
6,100 |
2007/11/7 |
3,600 |
3,620 |
3,600 |
3,600 |
-0.55% |
2,540 |
2007/11/6 |
3,620 |
3,620 |
3,610 |
3,620 |
+0.56% |
5,840 |
2007/11/5 |
3,600 |
3,620 |
3,600 |
3,600 |
+0.00% |
4,880 |
2007/11/2 |
3,590 |
3,620 |
3,590 |
3,600 |
+0.00% |
16,150 |
2007/11/1 |
3,590 |
3,610 |
3,590 |
3,600 |
+0.00% |
85,640 |
2007/10/31 |
3,600 |
3,620 |
3,590 |
3,600 |
+0.28% |
34,830 |
2007/10/30 |
3,600 |
3,620 |
3,590 |
3,590 |
-0.83% |
26,060 |
2007/10/29 |
3,600 |
3,620 |
3,600 |
3,620 |
+0.56% |
2,610 |
2007/10/26 |
3,600 |
3,620 |
3,590 |
3,600 |
+0.00% |
3,670 |
2007/10/25 |
3,590 |
3,620 |
3,590 |
3,600 |
+0.28% |
9,430 |
2007/10/24 |
3,600 |
3,600 |
3,590 |
3,590 |
-0.28% |
4,400 |
2007/10/23 |
3,590 |
3,610 |
3,590 |
3,600 |
-0.28% |
14,170 |
2007/10/22 |
3,590 |
3,610 |
3,590 |
3,610 |
+0.56% |
4,830 |
2007/10/19 |
3,590 |
3,610 |
3,590 |
3,590 |
-0.55% |
7,850 |
2007/10/18 |
3,590 |
3,620 |
3,590 |
3,610 |
+0.28% |
7,750 |
2007/10/17 |
3,580 |
3,620 |
3,580 |
3,600 |
+0.56% |
11,050 |
2007/10/16 |
3,580 |
3,590 |
3,580 |
3,580 |
+0.00% |
12,820 |
2007/10/15 |
3,580 |
3,590 |
3,580 |
3,580 |
+0.00% |
4,670 |
2007/10/12 |
3,580 |
3,590 |
3,580 |
3,580 |
-0.28% |
17,320 |
2007/10/11 |
3,580 |
3,590 |
3,580 |
3,590 |
+0.28% |
12,110 |
2007/10/10 |
3,580 |
3,600 |
3,580 |
3,580 |
+0.00% |
22,010 |
2007/10/9 |
3,580 |
3,620 |
3,580 |
3,580 |
+0.00% |
12,220 |
2007/10/5 |
3,570 |
3,590 |
3,570 |
3,580 |
+0.28% |
26,740 |
2007/10/4 |
3,580 |
3,580 |
3,570 |
3,570 |
+0.00% |
26,920 |
2007/10/3 |
3,570 |
3,580 |
3,570 |
3,570 |
-0.28% |
112,730 |
2007/10/2 |
3,580 |
3,590 |
3,570 |
3,580 |
-0.28% |
50,970 |
2007/10/1 |
3,630 |
3,630 |
3,570 |
3,590 |
+0.28% |
45,150 |
2007/9/28 |
3,580 |
3,600 |
3,570 |
3,580 |
-0.28% |
79,260 |
2007/9/27 |
3,560 |
3,620 |
3,560 |
3,590 |
+0.56% |
60,830 |
2007/9/26 |
3,560 |
3,600 |
3,560 |
3,570 |
+0.28% |
33,410 |
2007/9/25 |
3,550 |
3,610 |
3,550 |
3,560 |
+0.28% |
71,380 |
2007/9/21 |
3,810 |
3,820 |
3,550 |
3,550 |
-9.21% |
103,550 |
2007/9/20 |
3,940 |
3,940 |
3,810 |
3,910 |
-3.22% |
17,070 |
2007/9/19 |
3,900 |
4,080 |
3,650 |
4,040 |
+1.00% |
200,380 |
2007/9/18 |
3,630 |
4,140 |
3,560 |
4,000 |
+9.59% |
185,690 |
2007/9/14 |
3,710 |
3,710 |
3,610 |
3,650 |
+1.11% |
85,030 |
2007/9/13 |
3,570 |
3,640 |
3,550 |
3,610 |
+0.56% |
67,290 |
2007/9/12 |
3,590 |
3,640 |
3,580 |
3,590 |
-2.45% |
81,320 |
2007/9/11 |
3,600 |
3,700 |
3,590 |
3,680 |
+2.22% |
57,280 |
2007/9/10 |
3,590 |
3,610 |
3,580 |
3,600 |
+0.00% |
53,410 |
2007/9/7 |
3,610 |
3,620 |
3,600 |
3,600 |
-0.28% |
243,090 |
2007/9/6 |
3,610 |
3,620 |
3,610 |
3,610 |
+0.00% |
85,910 |
2007/9/5 |
3,610 |
3,620 |
3,610 |
3,610 |
-0.28% |
86,780 |
2007/9/4 |
3,610 |
3,620 |
3,610 |
3,620 |
+0.28% |
430,680 |
2007/9/3 |
3,620 |
3,620 |
3,610 |
3,610 |
-0.28% |
91,490 |
2007/8/31 |
3,610 |
3,620 |
3,610 |
3,620 |
+0.28% |
73,110 |
2007/8/30 |
3,620 |
3,620 |
3,610 |
3,610 |
+0.00% |
39,620 |
2007/8/29 |
3,610 |
3,620 |
3,610 |
3,610 |
+0.00% |
52,430 |
2007/8/28 |
3,620 |
3,620 |
3,610 |
3,610 |
+0.00% |
88,690 |
2007/8/27 |
3,610 |
3,620 |
3,610 |
3,610 |
-0.28% |
112,090 |
2007/8/24 |
3,600 |
3,620 |
3,600 |
3,620 |
+0.28% |
355,230 |
2007/8/23 |
3,600 |
3,610 |
3,590 |
3,610 |
+0.28% |
190,620 |
2007/8/22 |
3,590 |
3,600 |
3,590 |
3,600 |
+0.28% |
171,550 |
2007/8/21 |
3,590 |
3,600 |
3,590 |
3,590 |
+0.00% |
55,180 |
2007/8/20 |
3,590 |
3,600 |
3,590 |
3,590 |
+0.00% |
165,960 |
2007/8/17 |
3,590 |
3,600 |
3,580 |
3,590 |
-0.28% |
2,348,310 |
2007/8/16 |
3,600 |
3,610 |
3,590 |
3,600 |
+0.28% |
142,720 |
2007/8/15 |
3,600 |
3,610 |
3,590 |
3,590 |
-0.55% |
272,570 |
2007/8/14 |
3,600 |
3,610 |
3,600 |
3,610 |
+0.00% |
66,160 |
2007/8/13 |
3,600 |
3,610 |
3,590 |
3,610 |
+0.28% |
356,520 |
2007/8/10 |
3,600 |
3,610 |
3,590 |
3,600 |
+0.00% |
903,150 |
2007/8/9 |
3,610 |
3,620 |
3,600 |
3,600 |
+0.00% |
432,170 |
2007/8/8 |
3,600 |
3,610 |
3,600 |
3,600 |
-0.28% |
540,130 |
2007/8/7 |
3,600 |
3,610 |
3,600 |
3,610 |
+0.28% |
247,400 |
2007/8/6 |
3,610 |
3,620 |
3,600 |
3,600 |
-0.55% |
203,870 |
2007/8/3 |
3,610 |
3,620 |
3,600 |
3,620 |
+0.56% |
233,570 |
2007/8/2 |
3,600 |
3,610 |
3,600 |
3,600 |
+0.00% |
250,080 |
2007/8/1 |
3,610 |
3,610 |
3,600 |
3,600 |
-0.28% |
226,330 |
2007/7/31 |
3,610 |
3,620 |
3,600 |
3,610 |
-0.28% |
266,960 |
2007/7/30 |
3,600 |
3,620 |
3,600 |
3,620 |
+0.56% |
452,970 |
2007/7/27 |
3,610 |
3,620 |
3,600 |
3,600 |
-1.37% |
1,000,170 |
2007/7/26 |
3,550 |
3,710 |
3,520 |
3,650 |
+5.80% |
1,124,580 |
2007/7/25 |
3,360 |
3,470 |
3,350 |
3,450 |
+0.88% |
675,040 |
2007/7/24 |
3,360 |
3,470 |
3,330 |
3,420 |
+6.54% |
1,121,660 |
2007/7/23 |
3,400 |
3,410 |
3,170 |
3,210 |
-8.81% |
564,690 |
2007/7/20 |
3,450 |
3,550 |
3,400 |
3,520 |
-2.22% |
752,410 |
2007/7/19 |
3,220 |
3,690 |
3,180 |
3,600 |
+12.15% |
437,160 |
2007/7/18 |
3,240 |
3,240 |
3,200 |
3,210 |
-0.62% |
118,080 |
2007/7/17 |
3,260 |
3,300 |
3,210 |
3,230 |
-3.29% |
129,910 |
2007/7/13 |
3,350 |
3,350 |
3,310 |
3,340 |
+0.60% |
61,880 |
2007/7/12 |
3,440 |
3,440 |
3,310 |
3,320 |
-3.21% |
108,220 |
2007/7/11 |
3,330 |
3,470 |
3,280 |
3,430 |
+2.39% |
150,000 |
2007/7/10 |
3,330 |
3,390 |
3,320 |
3,350 |
+0.90% |
92,130 |
2007/7/9 |
3,260 |
3,320 |
3,230 |
3,320 |
+1.53% |
186,370 |
2007/7/6 |
3,340 |
3,340 |
3,250 |
3,270 |
-2.10% |
176,710 |
2007/7/5 |
3,450 |
3,450 |
3,240 |
3,340 |
-3.47% |
303,240 |
2007/7/4 |
3,490 |
3,490 |
3,450 |
3,460 |
-0.57% |
66,460 |
2007/7/3 |
3,440 |
3,480 |
3,430 |
3,480 |
+0.29% |
96,760 |
2007/7/2 |
3,510 |
3,520 |
3,450 |
3,470 |
-0.86% |
145,750 |
2007/6/29 |
3,530 |
3,530 |
3,460 |
3,500 |
+0.29% |
203,400 |
2007/6/28 |
3,460 |
3,500 |
3,410 |
3,490 |
+2.35% |
236,940 |
2007/6/27 |
3,450 |
3,470 |
3,410 |
3,410 |
-1.16% |
190,050 |
2007/6/26 |
3,390 |
3,460 |
3,330 |
3,450 |
+2.07% |
243,290 |
2007/6/25 |
3,400 |
3,420 |
3,380 |
3,380 |
+0.00% |
487,700 |
2007/6/22 |
3,360 |
3,400 |
3,340 |
3,380 |
+0.90% |
178,580 |
|