日付,始値,高値,安値,終値,前日比,出来高(万株)
2007/1/4,17322.5,17379.46,17315.76,17353.67,127.84,106172
2007/1/5,17315.54,17327.13,17011.1,17091.59,-262.08,215383
2007/1/9,17018.89,17261.03,16983.97,17237.77,146.18,205193
2007/1/10,17192.42,17199.42,16847.57,16942.4,-295.37,208535
2007/1/11,16958.57,17057.45,16758.46,16838.17,-104.23,207004
2007/1/12,16979.73,17160.77,16941.39,17057.01,218.84,208095
2007/1/15,17160.25,17273.58,17144.44,17209.92,152.91,190008
2007/1/16,17190.9,17287.96,17175.85,17202.46,-7.46,194380
2007/1/17,17153.25,17335.03,17002.67,17261.35,58.89,219948
2007/1/18,17248.14,17408.62,17220.42,17370.93,109.58,230057
2007/1/19,17340.38,17378.21,17242.77,17310.44,-60.49,189477
2007/1/22,17429.9,17484.59,17401.32,17424.18,113.74,202613
2007/1/23,17350.31,17442,17321.29,17408.57,-15.61,236156
2007/1/24,17505.31,17553.03,17498.36,17507.4,98.83,266957
2007/1/25,17604.6,17617.64,17427.54,17458.3,-49.1,231093
2007/1/26,17368.05,17421.93,17300.84,17421.93,-36.37,195483
2007/1/29,17393.19,17489.59,17319.37,17470.46,48.53,222050
2007/1/30,17510,17558.53,17452.63,17490.19,19.73,232683
2007/1/31,17493.83,17497.86,17275.84,17383.42,-106.77,212831
2007/2/1,17377.03,17543.96,17361.01,17519.5,136.08,237662
2007/2/2,17569.16,17633.61,17532.64,17547.11,27.61,236649
2007/2/5,17531.41,17531.41,17294.98,17344.8,-202.31,225913
2007/2/6,17384.5,17433.27,17345.1,17406.86,62.06,232351
2007/2/7,17367.91,17374.82,17199.66,17292.32,-114.54,252843
2007/2/8,17368.35,17400.35,17212.78,17292.48,0.16,219710
2007/2/9,17339.56,17545.71,17274.89,17504.33,211.85,233724
2007/2/13,17481.77,17628.03,17440.43,17621.45,117.12,243511
2007/2/14,17662.29,17789.92,17648.81,17752.64,131.19,239767
2007/2/15,17891.24,17911.58,17815.17,17897.23,144.59,238609
2007/2/16,17828.78,17884.89,17793.35,17875.65,-21.58,215856
2007/2/19,17835.13,17974,17810.05,17940.09,64.44,208919
2007/2/20,17919.33,17953.03,17828.95,17939.12,-0.97,222730
2007/2/21,17896.6,17968.26,17850.09,17913.21,-25.91,305700
2007/2/22,18033.23,18132.84,18024.48,18108.79,195.58,299371
2007/2/23,18113.56,18239.13,18046.42,18188.42,79.63,295317
2007/2/26,18219.75,18300.39,18145.42,18215.35,26.93,300830
2007/2/27,18239.3,18272.68,18073.22,18119.92,-95.43,301458
2007/2/28,17843.61,17843.61,17382.79,17604.12,-515.8,368639
2007/3/1,17542.23,17557.42,17261.6,17453.51,-150.61,318024
2007/3/2,17351.4,17356.45,17160.43,17217.93,-235.58,274586
2007/3/5,16992.44,16992.44,16532.91,16642.25,-575.68,302609
2007/3/6,16654.85,16882.92,16649.1,16844.5,202.25,295413
2007/3/7,16982.3,16988.01,16731.77,16764.62,-79.88,303831
2007/3/8,16729.79,17090.31,16685.95,17090.31,325.69,257400
2007/3/9,17224.67,17246.21,17100.74,17164.04,73.73,319080
2007/3/12,17312.14,17325.45,17206.94,17292.39,128.35,206211
2007/3/13,17268.71,17299.48,17153.2,17178.84,-113.55,204053
2007/3/14,16936.19,16936.19,16628.85,16676.89,-501.95,239906
2007/3/15,16803.99,16942.31,16760.68,16860.39,183.5,230562
2007/3/16,16779.48,16939.43,16643.76,16744.15,-116.24,242832
2007/3/19,16713.99,17026.46,16713.99,17009.55,265.4,190218
2007/3/20,17155.35,17267.74,17146.53,17163.2,153.65,190100
2007/3/22,17383.62,17489.19,17379.4,17419.2,256,216576
2007/3/23,17519.51,17534.77,17407.97,17480.61,61.41,190176
2007/3/26,17517.92,17558.04,17425,17521.96,41.35,152644
2007/3/27,17357.26,17516.89,17315.91,17365.05,-156.91,187819
2007/3/28,17328.12,17442.62,17141.65,17254.73,-110.32,224338
2007/3/29,17119.95,17350.88,17036.22,17263.94,9.21,233845
2007/3/30,17318.85,17380.8,17267.1,17287.65,23.71,194297
2007/4/2,17346.25,17425.74,16999.05,17028.41,-259.24,233836
2007/4/3,17154.78,17279.73,17095.92,17244.05,215.64,234117
2007/4/4,17400.68,17576.51,17394.14,17544.09,300.04,231361
2007/4/5,17507.46,17531.3,17430.38,17491.42,-52.67,214098
2007/4/6,17502.9,17560.3,17422.55,17484.78,-6.64,177774
2007/4/9,17606.03,17747.82,17606.03,17743.76,258.98,190650
2007/4/10,17631.02,17706.92,17613.15,17664.69,-79.07,198990
2007/4/11,17699.39,17723.39,17618.19,17670.07,5.38,181474
2007/4/12,17601.65,17601.65,17455.18,17540.42,-129.65,188240
2007/4/13,17629.02,17662.89,17327.37,17363.95,-176.47,203471
2007/4/16,17507.18,17696.87,17507.18,17628.3,264.35,180175
2007/4/17,17750.67,17782.08,17452.12,17527.45,-100.85,195190
2007/4/18,17557.4,17706.85,17538.34,17667.33,139.88,188609
2007/4/19,17530,17530,17219.73,17371.97,-295.36,214431
2007/4/20,17471.56,17502.02,17404.62,17452.62,80.65,179019
2007/4/23,17589.61,17656.55,17413.64,17455.37,2.75,189848
2007/4/24,17363.84,17500.34,17305.78,17451.77,-3.6,182450
2007/4/25,17379.52,17379.52,17221.55,17236.16,-215.61,181336
2007/4/26,17359.84,17496.11,17321.05,17429.17,193.01,202876
2007/4/27,17377.04,17542.25,17299.37,17400.41,-28.76,225774
2007/5/1,17396.3,17396.3,17203.03,17274.98,-125.43,178802
2007/5/2,17310.75,17441.1,17227.09,17394.92,119.94,170812
2007/5/7,17564.17,17715.99,17558.24,17669.83,274.91,219849
2007/5/8,17651.47,17711.67,17587.92,17656.84,-12.99,220251
2007/5/9,17616.58,17753.33,17616.58,17748.12,91.28,244497
2007/5/10,17793.49,17827.48,17712.89,17736.96,-11.16,248622
2007/5/11,17616.02,17616.02,17455.28,17553.72,-183.24,231563
2007/5/14,17682.74,17786.65,17673.86,17677.94,124.22,237370
2007/5/15,17577.14,17609.55,17491.59,17512.98,-164.96,216020
2007/5/16,17487,17539.95,17430.7,17529,16.02,218557
2007/5/17,17586.33,17656.07,17482.44,17498.6,-30.4,203496
2007/5/18,17563.53,17563.53,17320.81,17399.58,-99.02,196655
2007/5/21,17455.55,17599.35,17411.51,17556.87,157.29,192814
2007/5/22,17578.31,17730.84,17545.26,17680.05,123.18,214138
2007/5/23,17763.15,17802.71,17699.12,17705.12,25.07,218296
2007/5/24,17680.45,17760.57,17606.56,17696.97,-8.15,189545
2007/5/25,17529.27,17529.27,17370.18,17481.21,-215.76,189743
2007/5/28,17544.98,17630.37,17544.67,17587.59,106.38,156871
2007/5/29,17524.82,17700.52,17521.64,17672.56,84.97,177905
2007/5/30,17664.37,17727.17,17484.3,17588.26,-84.3,202033
2007/5/31,17715.77,17875.75,17701.57,17875.75,287.49,215718
2007/6/1,17949.92,18017.73,17943.68,17958.88,83.13,249391
2007/6/4,18067.9,18071.8,17973.42,17973.42,14.54,255192
2007/6/5,18019.79,18071.72,17950.45,18053.81,80.39,229979
2007/6/6,18001.2,18073.05,17991.19,18040.93,-12.88,258938
2007/6/7,17879.01,18053.38,17866.52,18053.38,12.45,278711
2007/6/8,17904.68,17904.68,17696.51,17779.09,-274.29,344631
2007/6/11,17899.02,17932.1,17801.63,17834.48,55.39,207669
2007/6/12,17845.22,17862.99,17735.56,17760.91,-73.57,198486
2007/6/13,17631.87,17781.41,17591.93,17732.77,-28.14,211931
2007/6/14,17834.78,17875.02,17815.3,17842.29,109.52,185461
2007/6/15,17945.84,18007.99,17930.34,17971.49,129.2,197153
2007/6/18,18127.41,18194.26,18112.93,18149.52,178.03,200133
2007/6/19,18131.59,18163.61,18103.56,18163.61,14.09,194898
2007/6/20,18173.07,18297,18141.95,18211.68,48.07,219396
2007/6/21,18117.3,18287.73,18107.81,18240.3,28.62,223349
2007/6/22,18177.89,18200.11,18092.36,18188.63,-51.67,194831
2007/6/25,18107.68,18203.56,18079.85,18087.48,-101.15,192793
2007/6/26,18098.33,18101.89,18008.6,18066.11,-21.37,175631
2007/6/27,17981.77,17983.35,17848.05,17849.28,-216.83,187009
2007/6/28,17915.63,17960.22,17893.37,17932.27,82.99,161201
2007/6/29,18010.5,18144.63,17973.5,18138.36,206.09,173879
2007/7/2,18139.04,18175.3,18062.49,18146.3,7.94,177322
2007/7/3,18206.49,18230.89,18146.74,18149.9,3.6,177804
2007/7/4,18158.77,18207.97,18143.58,18168.72,18.82,152373
2007/7/5,18191.89,18295.27,18191.89,18221.48,52.76,166521
2007/7/6,18184.64,18184.64,18086.01,18140.94,-80.54,168282
2007/7/9,18226.07,18282.15,18213.59,18261.98,121.04,169619
2007/7/10,18244.69,18259.81,18204.04,18252.67,-9.31,184365
2007/7/11,18116.66,18116.66,18028.87,18049.51,-203.16,197574
2007/7/12,18105.89,18130.44,17919.17,17984.14,-65.37,220055
2007/7/13,18161.02,18268.64,18150.99,18238.95,254.81,202267
2007/7/17,18269.36,18269.36,18167.82,18217.27,-21.68,205307
2007/7/18,18136.06,18136.06,17964.28,18015.58,-201.69,222175
2007/7/19,18095.95,18131.12,18037.33,18116.57,100.99,211290
2007/7/20,18148.6,18223.04,18124.74,18157.93,41.36,257023
2007/7/23,17995.71,18009.47,17892.75,17963.64,-194.29,218955
2007/7/24,17998.76,18018.94,17906.11,18002.03,38.39,195566
2007/7/25,17810.97,17881.31,17733.96,17858.42,-143.61,204700
2007/7/26,17807.23,17861.47,17678.98,17702.09,-156.33,201168
2007/7/27,17454.59,17454.59,17196.16,17283.81,-418.28,250505
2007/7/30,17138.53,17289.3,17042.66,17289.3,5.49,231691
2007/7/31,17318.01,17318.01,17195.29,17248.89,-40.41,213917
2007/8/1,17169.2,17169.2,16845.54,16870.98,-377.91,232591
2007/8/2,16956.33,16999.16,16652.8,16984.11,113.13,237758
2007/8/3,17019.8,17102.07,16913.27,16979.86,-4.25,210480
2007/8/6,16781.14,16951.98,16675.39,16914.46,-65.4,199292
2007/8/7,17009.63,17049.45,16863.46,16921.77,7.31,203646
2007/8/8,16930.39,17085.1,16911.68,17029.28,107.51,254314
2007/8/9,17170.36,17274.33,17148.95,17170.6,141.32,381044
2007/8/10,16923.21,16948.96,16651.71,16764.09,-406.51,335413
2007/8/13,16791.8,16948.4,16725.55,16800.05,35.96,247432
2007/8/14,16824.63,16855.05,16747.94,16844.61,44.56,186522
2007/8/15,16659.07,16667.36,16433.3,16475.61,-369,203332
2007/8/16,16296.4,16296.4,15859.46,16148.49,-327.12,267680
2007/8/17,16035.38,16062.59,15262.1,15273.68,-874.81,294247
2007/8/20,15477.26,15940.61,15477.26,15732.48,458.8,224496
2007/8/21,15773.86,16101.64,15754.51,15901.34,168.86,203526
2007/8/22,15866.6,15957.96,15787.96,15900.64,-0.7,166102
2007/8/23,16093.82,16333.36,16093.82,16316.32,415.68,180596
2007/8/24,16286.01,16329.96,16188.08,16248.97,-67.35,159204
2007/8/27,16429.01,16504.72,16263.95,16301.39,52.42,147122
2007/8/28,16214.09,16343.28,16192.84,16287.49,-13.9,133187
2007/8/29,16068.1,16068.1,15830.28,16012.83,-274.66,169141
2007/8/30,16182.09,16269.66,16091.28,16153.82,140.99,152349
2007/8/31,16270.99,16569.09,16266.23,16569.09,415.27,184006
2007/9/3,16511.07,16575.97,16452.74,16524.93,-44.16,151786
2007/9/4,16445.73,16511.64,16392.21,16420.47,-104.46,145790
2007/9/5,16506.11,16553.22,16154.9,16158.45,-262.02,180882
2007/9/6,16003.88,16257,15840.05,16257,98.55,210377
2007/9/7,16179.78,16230.58,16027.93,16122.16,-134.84,159111
2007/9/10,15906.52,15906.52,15651.83,15764.97,-357.19,176375
2007/9/11,15787.86,15940.38,15610.65,15877.67,112.7,175272
2007/9/12,15978.78,16032.26,15731.32,15797.6,-80.07,173906
2007/9/13,15886.76,15931.09,15802.36,15821.19,23.59,156210
2007/9/14,15895.05,16142.08,15877.09,16127.42,306.23,240284
2007/9/18,16037.49,16037.49,15780.9,15801.8,-325.62,158938
2007/9/19,16038.12,16386.17,16038.12,16381.54,579.74,177597
2007/9/20,16474.66,16491.45,16344.28,16413.79,32.25,191218
2007/9/21,16284.43,16353.97,16245.94,16312.61,-101.18,193679
2007/9/25,16317.19,16434.8,16240.26,16401.73,89.12,189204
2007/9/26,16388.51,16457.72,16388.51,16435.74,34.01,174993
2007/9/27,16551.94,16868.94,16551.94,16832.22,396.48,208018
2007/9/28,16903.64,16929.26,16755.21,16785.69,-46.53,186182
2007/10/1,16773.1,16899.84,16685.8,16845.96,60.27,180595
2007/10/2,17027.92,17072.67,16986.38,17046.78,200.82,202857
2007/10/3,17066.14,17205.42,17017.77,17199.89,153.11,219127
2007/10/4,17085.32,17160.47,17043.76,17092.49,-107.4,201508
2007/10/5,17070.61,17144.35,17032.75,17065.04,-27.45,164519
2007/10/9,17166.17,17237.4,17133.52,17159.9,94.86,170432
2007/10/10,17231.14,17254.52,17146.39,17177.89,17.99,169363
2007/10/11,17188.81,17488.97,17154.75,17458.98,281.09,208276
2007/10/12,17417.94,17441.75,17280.6,17331.17,-127.81,192298
2007/10/15,17399.67,17430.09,17292.13,17358.15,26.98,162193
2007/10/16,17267.07,17283.05,17104.2,17137.92,-220.23,191471
2007/10/17,17114.2,17114.2,16795.74,16955.31,-182.61,231379
2007/10/18,16974.69,17147.73,16974.69,17106.09,150.78,174988
2007/10/19,16965,16965,16711.57,16814.37,-291.72,171560
2007/10/22,16563.57,16563.57,16264.7,16438.47,-375.9,190658
2007/10/23,16486.71,16554.91,16416.92,16450.58,12.11,146306
2007/10/24,16518,16578.59,16330.33,16358.39,-92.19,177033
2007/10/25,16368.02,16438.57,16199.02,16284.17,-74.22,174403
2007/10/26,16358.61,16505.63,16348.86,16505.63,221.46,166506
2007/10/29,16613.3,16774.18,16613.3,16698.08,192.45,179904
2007/10/30,16655.31,16682.87,16492.56,16651.01,-47.07,230023
2007/10/31,16620.59,16738.98,16552.54,16737.63,86.62,212318
2007/11/1,16812.9,16887.04,16795.55,16870.4,132.77,207176
2007/11/2,16647.4,16654.73,16484.54,16517.48,-352.92,208331
2007/11/5,16458.14,16458.14,16211.79,16268.92,-248.56,200556
2007/11/6,16152.58,16353.93,16144.4,16249.63,-19.29,197104
2007/11/7,16325.18,16326.58,16081.03,16096.68,-152.95,204635
2007/11/8,15889.03,15891.23,15626.06,15771.57,-325.11,245445
2007/11/9,15675.48,15834.97,15566.12,15583.42,-188.15,232257
2007/11/12,15377.37,15386.8,14998.51,15197.09,-386.33,234390
2007/11/13,15148.16,15235.56,14988.77,15126.63,-70.46,221937
2007/11/14,15311.38,15504.99,15287.26,15499.56,372.93,207086
2007/11/15,15536.35,15587.31,15396.3,15396.3,-103.26,193004
2007/11/16,15238.73,15238.73,15030.02,15154.61,-241.69,182988
2007/11/19,15177.17,15302.76,15040.1,15042.56,-112.05,191435
2007/11/20,14868.98,15222.24,14751.27,15211.52,168.96,272097
2007/11/21,15113.83,15154.31,14770.22,14837.66,-373.86,217218
2007/11/22,14726.62,15000.18,14669.85,14888.77,51.11,234923
2007/11/26,14921.57,15295.21,14912.83,15135.21,246.44,215688
2007/11/27,14953.93,15312.55,14801.87,15222.85,87.64,233978
2007/11/28,15271.14,15280.91,15089.35,15153.78,-69.07,197637
2007/11/29,15339.61,15555.04,15339.61,15513.74,359.96,194639
2007/11/30,15520.53,15751.2,15520.53,15680.67,166.93,261581
2007/12/3,15747.47,15799.69,15577.69,15628.97,-51.7,210011
2007/12/4,15613.89,15683.18,15446.47,15480.19,-148.78,194380
2007/12/5,15418.95,15621.54,15365.39,15608.88,128.69,206665
2007/12/6,15782.4,15898.26,15740.94,15874.08,265.2,190378
2007/12/7,15992.24,16107.65,15948.54,15956.37,82.29,218419
2007/12/10,16007.33,16017.14,15826.25,15924.39,-31.98,182467
2007/12/11,16003.09,16075.61,15972.45,16044.72,120.33,168859
2007/12/12,15828.65,15963.43,15700.15,15932.26,-112.46,211813
2007/12/13,15818.48,15833.1,15532.53,15536.52,-395.74,216201
2007/12/14,15547.19,15697.05,15433.77,15514.51,-22.01,281540
2007/12/17,15433.3,15508.5,15219.07,15249.79,-264.72,177649
2007/12/18,15099.2,15301.69,15004.41,15207.86,-41.93,206614
2007/12/19,15165.09,15267.75,15030.51,15030.51,-177.35,177698
2007/12/20,15151.37,15161.66,15017.97,15031.6,1.09,166743
2007/12/21,15044.35,15275.61,14998.01,15257,225.4,198480
2007/12/25,15441.33,15583.39,15441.33,15552.59,295.59,141785
2007/12/26,15613.96,15653.54,15559.47,15653.54,100.95,138987
2007/12/27,15616.41,15628.31,15535.51,15564.69,-88.85,137323
2007/12/28,15413.37,15413.37,15240.96,15307.78,-256.91,88110
,,,,,,
,,,,,,
,,,,,,