株価チャート
2007/03/30～2008/06/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2008 |
| 06/18 | 1,650 | 1,670 | 1,650 | 1,660 | +1.53% | 73,600 | - | +1.9% | - | - |
| 06/17 | 1,645 | 1,665 | 1,630 | 1,635 | -1.21% | 93,200 | - | +0.55% | - | - |
| 06/16 | 1,650 | 1,665 | 1,645 | 1,655 | +0.61% | 31,000 | - | +2.03% | - | - |
| 06/13 | 1,645 | 1,660 | 1,635 | 1,645 | -0.3% | 56,000 | - | +1.67% | - | - |
| 06/12 | 1,630 | 1,665 | 1,625 | 1,650 | +1.23% | 68,400 | - | +2.23% | - | - |
| 06/11 | 1,635 | 1,650 | 1,610 | 1,630 | 0% | 33,800 | - | +1.18% | - | - |
| 06/10 | 1,645 | 1,665 | 1,630 | 1,630 | -0.61% | 38,000 | - | +1.37% | - | - |
| 06/09 | 1,640 | 1,665 | 1,640 | 1,640 | -3.24% | 41,000 | - | +2.31% | - | - |
| 06/06 | 1,705 | 1,720 | 1,695 | 1,695 | -0.29% | 80,200 | - | +6.14% | - | - |
| 06/05 | 1,695 | 1,705 | 1,685 | 1,700 | +0.59% | 35,000 | - | +6.92% | - | - |
| 06/04 | 1,670 | 1,700 | 1,655 | 1,690 | +1.2% | 47,000 | - | +6.76% | - | - |
| 06/03 | 1,675 | 1,685 | 1,645 | 1,670 | -0.89% | 81,000 | - | +6.03% | - | - |
| 06/02 | 1,635 | 1,685 | 1,625 | 1,685 | +4.01% | 98,400 | - | +7.46% | - | - |
| 05/30 | 1,610 | 1,630 | 1,610 | 1,620 | +0.93% | 64,400 | - | +3.91% | - | - |
| 05/29 | 1,600 | 1,615 | 1,595 | 1,605 | +1.58% | 42,000 | - | +3.28% | - | - |
| 05/28 | 1,610 | 1,610 | 1,580 | 1,580 | -0.94% | 28,200 | - | +2% | - | - |
| 05/27 | 1,575 | 1,605 | 1,575 | 1,595 | +0.95% | 36,200 | - | +3.3% | - | - |
| 05/26 | 1,605 | 1,605 | 1,580 | 1,580 | -1.56% | 40,800 | - | +2.66% | - | - |
| 05/23 | 1,615 | 1,625 | 1,605 | 1,605 | -0.62% | 58,200 | - | +4.7% | - | - |
| 05/22 | 1,575 | 1,630 | 1,565 | 1,615 | +0.94% | 81,600 | - | +5.9% | - | - |
| 05/21 | 1,595 | 1,620 | 1,595 | 1,600 | -0.93% | 46,600 | - | +5.47% | - | - |
| 05/20 | 1,605 | 1,645 | 1,600 | 1,615 | +1.25% | 86,400 | - | +6.95% | - | - |
| 05/19 | 1,580 | 1,600 | 1,580 | 1,595 | +2.24% | 64,600 | - | +6.19% | - | - |
| 05/16 | 1,585 | 1,585 | 1,555 | 1,560 | -0.64% | 63,400 | - | +4.28% | - | - |
| 05/15 | 1,580 | 1,585 | 1,555 | 1,570 | -0.32% | 97,400 | - | +5.16% | - | - |
| 05/14 | 1,550 | 1,575 | 1,540 | 1,575 | +2.61% | 48,600 | - | +5.63% | - | - |
| 05/13 | 1,560 | 1,570 | 1,520 | 1,535 | -1.29% | 50,200 | - | +3.16% | - | - |
| 05/12 | 1,550 | 1,555 | 1,515 | 1,555 | 0% | 37,600 | - | +4.64% | - | - |
| 05/09 | 1,580 | 1,585 | 1,550 | 1,555 | -0.96% | 38,600 | - | +4.86% | - | - |
| 05/08 | 1,555 | 1,580 | 1,550 | 1,570 | +0.96% | 47,200 | - | +6.15% | - | - |
| 05/07 | 1,540 | 1,560 | 1,530 | 1,555 | +2.3% | 43,600 | - | +5.5% | - | - |
| 05/02 | 1,515 | 1,520 | 1,505 | 1,520 | +2.01% | 24,000 | - | +3.33% | - | - |
| 05/01 | 1,525 | 1,525 | 1,490 | 1,490 | -1.97% | 19,600 | - | +1.5% | - | - |
| 04/30 | 1,515 | 1,535 | 1,500 | 1,520 | +0.33% | 62,800 | - | +3.61% | - | - |
| 04/28 | 1,515 | 1,520 | 1,485 | 1,515 | +1.34% | 27,200 | - | +3.34% | - | - |
| 04/25 | 1,490 | 1,505 | 1,485 | 1,495 | +1.01% | 22,200 | - | +2.05% | - | - |
| 04/24 | 1,490 | 1,495 | 1,480 | 1,480 | 0% | 18,400 | - | +1.09% | - | - |
| 04/23 | 1,465 | 1,500 | 1,465 | 1,480 | +0.34% | 22,400 | - | +1.37% | - | - |
| 04/22 | 1,490 | 1,490 | 1,470 | 1,475 | -1.01% | 24,400 | - | +1.3% | - | - |
| 04/21 | 1,485 | 1,500 | 1,480 | 1,490 | +2.05% | 38,200 | - | +2.62% | - | - |
| 04/18 | 1,455 | 1,460 | 1,430 | 1,460 | +0.34% | 27,800 | - | +0.83% | - | - |
| 04/17 | 1,470 | 1,475 | 1,450 | 1,455 | +1.75% | 32,800 | - | +0.69% | - | - |
| 04/16 | 1,420 | 1,445 | 1,420 | 1,430 | +1.42% | 29,400 | - | -0.97% | - | - |
| 04/15 | 1,420 | 1,420 | 1,400 | 1,410 | -0.35% | 25,200 | - | -2.35% | - | - |
| 04/14 | 1,400 | 1,415 | 1,395 | 1,415 | -1.74% | 21,800 | - | -2.08% | - | - |
| 04/11 | 1,435 | 1,440 | 1,420 | 1,440 | +2.13% | 19,600 | - | -0.48% | - | - |
| 04/10 | 1,415 | 1,430 | 1,405 | 1,410 | -2.08% | 26,600 | - | -2.76% | - | - |
| 04/09 | 1,480 | 1,490 | 1,435 | 1,440 | -3.36% | 49,000 | - | -0.83% | - | - |
| 04/08 | 1,505 | 1,520 | 1,490 | 1,490 | -1.32% | 17,400 | - | +2.41% | - | - |
| 04/07 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 12,400 | - | +3.71% | - | - |
| 04/04 | 1,520 | 1,525 | 1,495 | 1,500 | 0% | 48,200 | - | +2.88% | - | - |
| 04/03 | 1,485 | 1,540 | 1,485 | 1,500 | +2.04% | 164,800 | - | +2.6% | - | - |
| 04/02 | 1,485 | 1,490 | 1,465 | 1,470 | +1.38% | 33,400 | - | +0.27% | - | - |
| 04/01 | 1,460 | 1,470 | 1,435 | 1,450 | 0% | 47,000 | - | -1.29% | - | - |
| 03/31 | 1,460 | 1,475 | 1,425 | 1,450 | -1.36% | 37,200 | - | -1.69% | - | - |
| 03/28 | 1,420 | 1,475 | 1,420 | 1,470 | +1.73% | 54,800 | - | -0.61% | - | - |
| 03/27 | 1,435 | 1,455 | 1,430 | 1,445 | -1.37% | 48,600 | - | -2.63% | - | - |
| 03/26 | 1,455 | 1,480 | 1,450 | 1,465 | -2.66% | 36,000 | - | -1.61% | - | - |
| 03/25 | 1,505 | 1,510 | 1,485 | 1,505 | +1.69% | 47,800 | - | +0.74% | - | - |
| 03/24 | 1,480 | 1,505 | 1,470 | 1,480 | +0.68% | 43,600 | - | -1.2% | - | - |
| 03/21 | 1,420 | 1,470 | 1,415 | 1,470 | +5.38% | 47,600 | - | -2.07% | - | - |
| 03/19 | 1,420 | 1,420 | 1,375 | 1,395 | +1.82% | 60,600 | - | -7.37% | - | - |
| 03/18 | 1,395 | 1,400 | 1,355 | 1,370 | -0.72% | 47,800 | - | -9.33% | - | - |
| 03/17 | 1,380 | 1,390 | 1,340 | 1,380 | 0% | 101,400 | - | -8.97% | - | - |
| 03/14 | 1,400 | 1,420 | 1,370 | 1,380 | -1.08% | 69,400 | - | -9.33% | - | - |
| 03/13 | 1,435 | 1,445 | 1,390 | 1,395 | -3.13% | 52,800 | - | -8.82% | - | - |
| 03/12 | 1,505 | 1,510 | 1,440 | 1,440 | +0.7% | 43,600 | - | -6.37% | - | - |
| 03/11 | 1,370 | 1,440 | 1,355 | 1,430 | +1.06% | 65,000 | - | -7.56% | - | - |
| 03/10 | 1,460 | 1,475 | 1,415 | 1,415 | -3.74% | 44,800 | - | -9.12% | - | - |
| 03/07 | 1,490 | 1,500 | 1,460 | 1,470 | -2.65% | 45,800 | - | -6.19% | - | - |
| 03/06 | 1,490 | 1,525 | 1,480 | 1,510 | +2.03% | 33,800 | - | -4.07% | - | - |
| 03/05 | 1,490 | 1,500 | 1,480 | 1,480 | -1.33% | 39,400 | - | -6.09% | - | - |
| 03/04 | 1,520 | 1,525 | 1,490 | 1,500 | -0.66% | 52,400 | - | -5.06% | - | - |
| 03/03 | 1,550 | 1,550 | 1,510 | 1,510 | -4.43% | 77,200 | - | -4.49% | - | - |
| 02/29 | 1,590 | 1,595 | 1,570 | 1,580 | -1.25% | 41,400 | - | -0.19% | - | - |
| 02/28 | 1,590 | 1,615 | 1,585 | 1,600 | +0.63% | 51,000 | - | +1.33% | - | - |
| 02/27 | 1,575 | 1,600 | 1,575 | 1,590 | +2.25% | 55,800 | - | +1.15% | - | - |
| 02/26 | 1,605 | 1,610 | 1,555 | 1,555 | -1.58% | 54,000 | - | -0.51% | - | - |
| 02/25 | 1,560 | 1,590 | 1,555 | 1,580 | +0.96% | 61,600 | - | +1.35% | - | - |
| 02/22 | 1,560 | 1,590 | 1,555 | 1,565 | -1.26% | 62,200 | - | +0.51% | - | - |
| 02/21 | 1,580 | 1,610 | 1,580 | 1,585 | +1.28% | 60,400 | - | +1.93% | - | - |
| 02/20 | 1,610 | 1,615 | 1,560 | 1,565 | -2.8% | 59,400 | - | +0.97% | - | - |
| 02/19 | 1,620 | 1,625 | 1,590 | 1,610 | +0.94% | 74,600 | - | +4.01% | - | - |
| 02/18 | 1,560 | 1,640 | 1,555 | 1,595 | +2.57% | 129,000 | - | +3.1% | - | - |
| 02/15 | 1,540 | 1,565 | 1,525 | 1,555 | -2.2% | 122,400 | - | +0.45% | - | - |
| 02/14 | 1,545 | 1,590 | 1,540 | 1,590 | +4.95% | 68,000 | - | +2.51% | - | - |
| 02/13 | 1,525 | 1,565 | 1,515 | 1,515 | +0.33% | 101,200 | - | -2.45% | - | - |
| 02/12 | 1,510 | 1,530 | 1,490 | 1,510 | -1.31% | 86,600 | - | -3.08% | - | - |
| 02/08 | 1,560 | 1,570 | 1,525 | 1,530 | -2.24% | 65,200 | - | -2.11% | - | - |
| 02/07 | 1,580 | 1,595 | 1,525 | 1,565 | -1.88% | 105,200 | - | -0.45% | - | - |
| 02/06 | 1,605 | 1,615 | 1,590 | 1,595 | -4.49% | 85,400 | - | +0.89% | - | - |
| 02/05 | 1,675 | 1,680 | 1,650 | 1,670 | -0.89% | 86,600 | - | +5.16% | - | - |
| 02/04 | 1,655 | 1,690 | 1,655 | 1,685 | +1.81% | 78,800 | - | +5.91% | - | - |
| 02/01 | 1,650 | 1,655 | 1,620 | 1,655 | +0.3% | 86,000 | - | +3.89% | - | - |
| 01/31 | 1,550 | 1,655 | 1,540 | 1,650 | +4.76% | 95,200 | - | +3.45% | - | - |
| 01/30 | 1,560 | 1,590 | 1,545 | 1,575 | +0.96% | 126,800 | - | -1.5% | - | - |
| 01/29 | 1,570 | 1,575 | 1,535 | 1,560 | +1.63% | 69,000 | - | -2.92% | - | - |
| 01/28 | 1,565 | 1,585 | 1,525 | 1,535 | -1.92% | 100,600 | - | -4.95% | - | - |
| 01/25 | 1,510 | 1,565 | 1,505 | 1,565 | +5.39% | 99,400 | - | -3.75% | - | - |
| 01/24 | 1,495 | 1,505 | 1,465 | 1,485 | +5.32% | 171,000 | - | -9.29% | - | - |
| 01/23 | 1,470 | 1,475 | 1,385 | 1,410 | +2.92% | 98,800 | - | -14.7% | - | - |
| 01/22 | 1,390 | 1,420 | 1,360 | 1,370 | -6.48% | 110,600 | - | -18.06% | - | - |
| 01/21 | 1,470 | 1,510 | 1,460 | 1,465 | -4.25% | 75,400 | - | -13.47% | - | - |
| 01/18 | 1,460 | 1,540 | 1,450 | 1,530 | +1.66% | 93,600 | - | -10.53% | - | - |
| 01/17 | 1,465 | 1,520 | 1,460 | 1,505 | +3.79% | 86,200 | - | -12.7% | - | - |
| 01/16 | 1,510 | 1,520 | 1,425 | 1,450 | -5.54% | 156,000 | - | -16.57% | - | - |
| 01/15 | 1,555 | 1,565 | 1,500 | 1,535 | -1.92% | 151,200 | - | -12.49% | - | - |
| 01/11 | 1,615 | 1,640 | 1,565 | 1,565 | -3.69% | 81,400 | - | -11.48% | - | - |
| 01/10 | 1,655 | 1,665 | 1,620 | 1,625 | -1.22% | 52,200 | - | -8.76% | - | - |
| 01/09 | 1,570 | 1,645 | 1,570 | 1,645 | +1.54% | 106,200 | - | -8.05% | - | - |
| 01/08 | 1,610 | 1,630 | 1,610 | 1,620 | -1.52% | 49,400 | - | -9.75% | - | - |
| 01/07 | 1,635 | 1,660 | 1,605 | 1,645 | -0.3% | 68,600 | - | -8.71% | - | - |
| 01/04 | 1,690 | 1,700 | 1,650 | 1,650 | -5.71% | 74,000 | - | -8.64% | - | - |
| 2007 |
| 12/28 | 1,745 | 1,760 | 1,740 | 1,750 | -1.96% | 31,200 | - | -3.31% | - | - |
| 12/27 | 1,770 | 1,785 | 1,750 | 1,785 | +0.85% | 51,400 | - | -1.38% | - | - |
| 12/26 | 1,735 | 1,770 | 1,735 | 1,770 | +2.02% | 77,800 | - | -2.16% | - | - |
| 12/25 | 1,790 | 1,795 | 1,730 | 1,735 | 0% | 68,600 | - | -4.09% | - | - |
| 12/21 | 1,705 | 1,735 | 1,700 | 1,735 | +1.17% | 58,000 | - | -4.36% | - | - |
| 12/20 | 1,730 | 1,745 | 1,710 | 1,715 | -1.72% | 48,600 | - | -5.82% | - | - |
| 12/19 | 1,755 | 1,780 | 1,745 | 1,745 | -1.41% | 59,400 | - | -4.49% | - | - |
| 12/18 | 1,760 | 1,785 | 1,745 | 1,770 | +0.28% | 53,400 | - | -3.33% | - | - |
| 12/17 | 1,830 | 1,830 | 1,765 | 1,765 | -3.02% | 47,600 | - | -3.81% | - | - |
| 12/14 | 1,820 | 1,870 | 1,815 | 1,820 | -1.36% | 85,800 | - | -1.14% | - | - |
| 12/13 | 1,885 | 1,885 | 1,845 | 1,845 | -2.12% | 37,000 | - | 0% | - | - |
| 12/12 | 1,860 | 1,885 | 1,850 | 1,885 | +0.27% | 37,200 | - | +1.89% | - | - |
| 12/11 | 1,905 | 1,905 | 1,875 | 1,880 | -0.53% | 40,000 | - | +1.29% | - | - |
| 12/10 | 1,885 | 1,910 | 1,880 | 1,890 | +0.27% | 32,400 | - | +1.56% | - | - |
| 12/07 | 1,925 | 1,925 | 1,875 | 1,885 | +0.53% | 64,000 | - | +0.91% | - | - |
| 12/06 | 1,880 | 1,895 | 1,855 | 1,875 | +0.54% | 46,600 | - | -0.05% | - | - |
| 12/05 | 1,855 | 1,865 | 1,830 | 1,865 | +0.81% | 36,200 | - | -1.06% | - | - |
| 12/04 | 1,900 | 1,900 | 1,850 | 1,850 | -2.12% | 34,400 | - | -2.17% | - | - |
| 12/03 | 1,920 | 1,925 | 1,885 | 1,890 | +0.8% | 58,200 | - | -0.42% | - | - |
| 11/30 | 1,860 | 1,895 | 1,845 | 1,875 | +1.9% | 55,000 | - | -1.37% | - | - |
| 11/29 | 1,830 | 1,845 | 1,820 | 1,840 | +3.08% | 58,800 | - | -3.41% | - | - |
| 11/28 | 1,800 | 1,800 | 1,775 | 1,785 | -0.28% | 39,400 | - | -6.64% | - | - |
| 11/27 | 1,765 | 1,805 | 1,740 | 1,790 | +1.42% | 71,000 | - | -6.87% | - | - |
| 11/26 | 1,755 | 1,785 | 1,745 | 1,765 | +1.73% | 45,200 | - | -8.6% | - | - |
| 11/22 | 1,695 | 1,745 | 1,695 | 1,735 | -0.57% | 57,400 | - | -10.66% | - | - |
| 11/21 | 1,755 | 1,805 | 1,730 | 1,745 | -1.41% | 73,400 | - | -10.79% | - | - |
| 11/20 | 1,705 | 1,775 | 1,705 | 1,770 | -0.28% | 73,200 | - | -9.83% | - | - |
| 11/19 | 1,840 | 1,855 | 1,765 | 1,775 | -4.05% | 45,200 | - | -9.85% | - | - |
| 11/16 | 1,875 | 1,880 | 1,835 | 1,850 | -2.89% | 50,600 | - | -6.52% | - | - |
| 11/15 | 1,870 | 1,925 | 1,865 | 1,905 | +1.6% | 66,200 | - | -4.08% | - | - |
| 11/14 | 1,900 | 1,900 | 1,865 | 1,875 | +1.35% | 60,000 | - | -5.87% | - | - |
| 11/13 | 1,835 | 1,860 | 1,835 | 1,850 | -0.27% | 65,200 | - | -7.41% | - | - |
| 11/12 | 1,890 | 1,900 | 1,835 | 1,855 | -3.64% | 97,800 | - | -7.53% | - | - |
| 11/09 | 1,945 | 1,965 | 1,920 | 1,925 | +0.26% | 44,600 | - | -4.32% | - | - |
| 11/08 | 1,925 | 1,940 | 1,915 | 1,920 | -3.03% | 43,400 | - | -4.71% | - | - |
| 11/07 | 2,040 | 2,045 | 1,980 | 1,980 | -2.7% | 36,600 | - | -1.93% | - | - |
| 11/06 | 1,980 | 2,050 | 1,980 | 2,035 | +1.5% | 34,400 | - | +0.74% | - | - |
| 11/05 | 2,030 | 2,035 | 2,005 | 2,005 | -1.96% | 32,400 | - | -0.59% | - | - |
| 11/02 | 2,065 | 2,065 | 2,030 | 2,045 | -2.62% | 84,600 | - | +1.44% | - | - |
| 11/01 | 2,100 | 2,115 | 2,085 | 2,100 | +0.48% | 120,200 | - | +4.27% | - | - |
| 10/31 | 2,080 | 2,090 | 2,045 | 2,090 | +2.96% | 100,800 | - | +4.08% | - | - |
| 10/30 | 2,015 | 2,035 | 2,005 | 2,030 | +1% | 39,600 | - | +1.4% | - | - |
| 10/29 | 1,995 | 2,020 | 1,995 | 2,010 | +1.52% | 42,600 | - | +0.6% | - | - |
| 10/26 | 1,975 | 1,995 | 1,960 | 1,980 | +0.25% | 44,200 | - | -0.75% | - | - |
| 10/25 | 1,980 | 1,995 | 1,965 | 1,975 | -1.5% | 56,400 | - | -0.85% | - | - |
| 10/24 | 2,045 | 2,050 | 2,000 | 2,005 | -1.72% | 43,600 | - | +0.86% | - | - |
| 10/23 | 2,045 | 2,055 | 2,015 | 2,040 | +1.49% | 36,600 | - | +2.87% | - | - |
| 10/22 | 1,955 | 2,020 | 1,955 | 2,010 | -1.71% | 57,000 | - | +1.72% | - | - |
| 10/19 | 2,070 | 2,080 | 2,040 | 2,045 | -2.15% | 127,600 | - | +3.75% | - | - |
| 10/18 | 2,035 | 2,095 | 2,025 | 2,090 | +9.42% | 269,200 | - | +6.36% | - | - |
| 10/17 | 1,905 | 1,940 | 1,895 | 1,910 | -1.04% | 40,800 | - | -2.4% | - | - |
| 10/16 | 1,985 | 1,990 | 1,915 | 1,930 | -3.74% | 80,800 | - | -1.38% | - | - |
| 10/15 | 2,040 | 2,045 | 1,965 | 2,005 | -1.23% | 62,800 | - | +2.51% | - | - |
| 10/12 | 2,050 | 2,050 | 2,025 | 2,030 | -1.22% | 32,600 | - | +4% | - | - |
| 10/11 | 2,050 | 2,055 | 2,030 | 2,055 | +1.23% | 34,800 | - | +5.55% | - | - |
| 10/10 | 2,050 | 2,060 | 2,020 | 2,030 | -0.73% | 41,600 | - | +4.64% | - | - |
| 10/09 | 2,035 | 2,050 | 2,025 | 2,045 | +1.49% | 44,800 | - | +5.68% | - | - |
| 10/05 | 2,005 | 2,030 | 2,000 | 2,015 | +0.75% | 34,800 | - | +4.57% | - | - |
| 10/04 | 2,005 | 2,020 | 2,000 | 2,000 | -0.99% | 36,400 | - | +4.17% | - | - |
| 10/03 | 2,005 | 2,020 | 1,995 | 2,020 | +1.25% | 31,000 | - | +5.43% | - | - |
| 10/02 | 1,980 | 2,020 | 1,980 | 1,995 | +1.01% | 52,400 | - | +4.4% | - | - |
| 10/01 | 1,995 | 2,000 | 1,970 | 1,975 | -0.25% | 41,600 | - | +3.51% | - | - |
| 09/28 | 1,990 | 1,990 | 1,965 | 1,980 | 0% | 33,000 | - | +3.94% | - | - |
| 09/27 | 1,970 | 1,985 | 1,970 | 1,980 | +1.28% | 36,800 | - | +4.21% | - | - |
| 09/26 | 1,930 | 1,965 | 1,930 | 1,955 | +1.3% | 56,400 | - | +3.17% | - | - |
| 09/25 | 1,925 | 1,935 | 1,920 | 1,930 | -0.52% | 31,600 | - | +2.12% | - | - |
| 09/21 | 1,915 | 1,940 | 1,915 | 1,940 | +0.26% | 46,600 | - | +3.03% | - | - |
| 09/20 | 1,930 | 1,935 | 1,915 | 1,935 | +1.57% | 36,000 | - | +2.82% | - | - |
| 09/19 | 1,905 | 1,925 | 1,905 | 1,905 | +1.87% | 29,800 | - | +1.11% | - | - |
| 09/18 | 1,900 | 1,905 | 1,870 | 1,870 | -1.06% | 33,600 | - | -1.01% | - | - |
| 09/14 | 1,895 | 1,895 | 1,885 | 1,890 | +1.07% | 40,000 | - | -0.32% | - | - |
| 09/13 | 1,875 | 1,885 | 1,865 | 1,870 | -0.27% | 45,600 | - | -1.58% | - | - |
| 09/12 | 1,910 | 1,910 | 1,865 | 1,875 | -0.79% | 55,000 | - | -1.73% | - | - |
| 09/11 | 1,895 | 1,905 | 1,875 | 1,890 | 0% | 43,600 | - | -1.36% | - | - |
| 09/10 | 1,885 | 1,900 | 1,885 | 1,890 | -1.31% | 45,800 | - | -1.77% | - | - |
| 09/07 | 1,920 | 1,925 | 1,905 | 1,915 | 0% | 42,000 | - | -0.98% | - | - |
| 09/06 | 1,885 | 1,915 | 1,880 | 1,915 | +1.32% | 59,800 | - | -1.39% | - | - |
| 09/05 | 1,910 | 1,940 | 1,885 | 1,890 | -0.53% | 88,200 | - | -3.13% | - | - |
| 09/04 | 1,905 | 1,920 | 1,890 | 1,900 | +0.26% | 38,800 | - | -3.11% | - | - |
| 09/03 | 1,925 | 1,935 | 1,885 | 1,895 | 0% | 84,400 | - | -3.95% | - | - |
| 08/31 | 1,840 | 1,895 | 1,840 | 1,895 | +2.71% | 57,000 | - | -4.44% | - | - |
| 08/30 | 1,905 | 1,915 | 1,810 | 1,845 | -0.54% | 85,200 | - | -7.47% | - | - |
| 08/29 | 1,830 | 1,855 | 1,830 | 1,855 | -1.59% | 38,600 | - | -7.67% | - | - |
| 08/28 | 1,920 | 1,920 | 1,885 | 1,885 | -1.31% | 52,000 | - | -6.96% | - | - |
| 08/27 | 1,925 | 1,935 | 1,905 | 1,910 | +0.53% | 38,800 | - | -6.42% | - | - |
| 08/24 | 1,915 | 1,915 | 1,895 | 1,900 | 0% | 38,400 | - | -7.54% | - | - |
| 08/23 | 1,885 | 1,915 | 1,885 | 1,900 | +1.88% | 42,400 | - | -8.26% | - | - |
| 08/22 | 1,835 | 1,885 | 1,835 | 1,865 | +0.27% | 55,400 | - | -10.59% | - | - |
| 08/21 | 1,835 | 1,875 | 1,830 | 1,860 | +1.92% | 56,400 | - | -11.55% | - | - |
| 08/20 | 1,865 | 1,895 | 1,810 | 1,825 | +3.4% | 101,000 | - | -13.96% | - | - |
| 08/17 | 1,895 | 1,910 | 1,755 | 1,765 | -7.59% | 161,000 | - | -17.56% | - | - |
| 08/16 | 1,935 | 1,955 | 1,870 | 1,910 | -3.54% | 168,800 | - | -11.66% | - | - |
| 08/15 | 2,015 | 2,015 | 1,975 | 1,980 | -2.7% | 73,600 | - | -9.13% | - | - |
| 08/14 | 2,040 | 2,050 | 2,015 | 2,035 | +0.25% | 74,200 | - | -7.25% | - | - |
| 08/13 | 2,025 | 2,060 | 2,005 | 2,030 | +1.25% | 98,400 | - | -7.98% | - | - |
| 08/10 | 2,050 | 2,055 | 1,990 | 2,005 | -3.37% | 122,400 | - | -9.6% | - | - |
| 08/09 | 2,085 | 2,105 | 2,060 | 2,075 | +0.48% | 156,000 | - | -6.95% | - | - |
| 08/08 | 2,100 | 2,115 | 2,060 | 2,065 | -1.67% | 99,200 | - | -7.89% | - | - |
| 08/07 | 2,155 | 2,155 | 2,090 | 2,100 | -1.41% | 94,800 | - | -6.71% | - | - |
| 08/06 | 2,115 | 2,130 | 2,105 | 2,130 | +0.47% | 53,600 | - | -5.71% | - | - |
| 08/03 | 2,150 | 2,155 | 2,110 | 2,120 | -0.47% | 68,400 | - | -6.32% | - | - |
| 08/02 | 2,145 | 2,155 | 2,115 | 2,130 | -0.93% | 96,000 | - | -6.04% | - | - |
| 08/01 | 2,170 | 2,190 | 2,150 | 2,150 | -1.6% | 50,200 | - | -5.2% | - | - |
| 07/31 | 2,180 | 2,200 | 2,175 | 2,185 | +0.92% | 40,200 | - | -3.66% | - | - |
| 07/30 | 2,130 | 2,185 | 2,125 | 2,165 | 0% | 116,800 | - | -4.5% | - | - |
| 07/27 | 2,140 | 2,190 | 2,110 | 2,165 | -1.81% | 127,000 | - | -4.54% | - | - |
| 07/26 | 2,265 | 2,270 | 2,205 | 2,205 | -3.29% | 136,600 | - | -2.86% | - | - |
| 07/25 | 2,230 | 2,280 | 2,220 | 2,280 | +0.22% | 122,200 | - | +0.4% | - | - |
| 07/24 | 2,280 | 2,290 | 2,255 | 2,275 | +0.44% | 103,000 | - | +0.26% | - | - |
| 07/23 | 2,255 | 2,275 | 2,255 | 2,265 | -0.66% | 59,800 | - | -0.13% | - | - |
| 07/20 | 2,300 | 2,320 | 2,270 | 2,280 | -0.44% | 79,800 | - | +0.62% | - | - |
| 07/19 | 2,285 | 2,300 | 2,275 | 2,290 | +0.44% | 35,800 | - | +1.24% | - | - |
| 07/18 | 2,280 | 2,290 | 2,270 | 2,280 | -1.08% | 51,400 | - | +0.97% | - | - |
| 07/17 | 2,290 | 2,325 | 2,280 | 2,305 | -0.86% | 130,800 | - | +2.26% | - | - |
| 07/13 | 2,350 | 2,350 | 2,320 | 2,325 | +0.65% | 64,400 | - | +3.29% | - | - |
| 07/12 | 2,385 | 2,430 | 2,285 | 2,310 | -1.07% | 549,800 | - | +2.8% | - | - |
| 07/11 | 2,305 | 2,340 | 2,305 | 2,335 | -0.43% | 105,200 | - | +4.01% | - | - |
| 07/10 | 2,355 | 2,355 | 2,325 | 2,345 | 0% | 77,000 | - | +4.69% | - | - |
| 07/09 | 2,320 | 2,355 | 2,310 | 2,345 | +1.3% | 193,400 | - | +4.97% | - | - |
| 07/06 | 2,325 | 2,325 | 2,270 | 2,315 | +0.43% | 148,200 | - | +3.9% | - | - |
| 07/05 | 2,350 | 2,365 | 2,305 | 2,305 | -2.74% | 315,200 | - | +3.69% | - | - |
| 07/04 | 2,285 | 2,410 | 2,270 | 2,370 | +3.49% | 828,800 | - | +6.95% | - | - |
| 07/03 | 2,310 | 2,310 | 2,260 | 2,290 | -0.43% | 162,000 | - | +3.85% | - | - |
| 07/02 | 2,235 | 2,300 | 2,200 | 2,300 | +2.68% | 261,200 | - | +4.55% | - | - |
| 06/29 | 2,220 | 2,240 | 2,210 | 2,240 | +1.36% | 108,200 | - | +2.19% | - | - |
| 06/28 | 2,180 | 2,210 | 2,170 | 2,210 | +2.31% | 84,000 | - | +1.01% | - | - |
| 06/27 | 2,160 | 2,180 | 2,150 | 2,160 | +0.47% | 69,400 | - | -1.19% | - | - |
| 06/26 | 2,150 | 2,155 | 2,140 | 2,150 | -0.23% | 44,600 | - | -1.65% | - | - |
| 06/25 | 2,175 | 2,200 | 2,155 | 2,155 | -1.82% | 127,000 | - | -1.42% | - | - |
| 06/22 | 2,220 | 2,220 | 2,185 | 2,195 | -0.68% | 91,000 | - | +0.46% | - | - |
| 06/21 | 2,235 | 2,250 | 2,200 | 2,210 | -1.78% | 144,800 | - | +1.28% | - | - |
| 06/20 | 2,240 | 2,250 | 2,230 | 2,250 | +1.12% | 62,400 | - | +3.21% | - | - |
| 06/19 | 2,245 | 2,245 | 2,215 | 2,225 | -0.89% | 70,400 | - | +2.2% | - | - |
| 06/18 | 2,230 | 2,250 | 2,215 | 2,245 | +1.58% | 138,400 | - | +3.27% | - | - |
| 06/15 | 2,190 | 2,220 | 2,170 | 2,210 | +1.14% | 105,400 | - | +1.75% | - | - |
| 06/14 | 2,180 | 2,190 | 2,150 | 2,185 | +0.23% | 50,400 | - | +0.64% | - | - |
| 06/13 | 2,170 | 2,200 | 2,170 | 2,180 | -0.68% | 34,000 | - | +0.37% | - | - |
| 06/12 | 2,205 | 2,215 | 2,165 | 2,195 | -0.9% | 44,200 | - | +1.06% | - | - |
| 06/11 | 2,250 | 2,250 | 2,210 | 2,215 | -0.89% | 37,400 | - | +1.98% | - | - |
| 06/08 | 2,250 | 2,255 | 2,200 | 2,235 | -1.11% | 100,000 | - | +2.9% | - | - |
| 06/07 | 2,180 | 2,265 | 2,180 | 2,260 | +2.26% | 106,800 | - | +4.15% | - | - |
| 06/06 | 2,180 | 2,215 | 2,180 | 2,210 | +0.45% | 79,200 | - | +1.94% | - | - |
| 06/05 | 2,185 | 2,200 | 2,175 | 2,200 | +0.69% | 37,600 | - | +1.52% | - | - |
| 06/04 | 2,210 | 2,220 | 2,175 | 2,185 | 0% | 137,600 | - | +0.88% | - | - |
| 06/01 | 2,140 | 2,195 | 2,115 | 2,185 | +2.34% | 151,800 | - | +0.97% | - | - |
| 05/31 | 2,120 | 2,145 | 2,120 | 2,135 | +1.67% | 33,000 | - | -1.25% | - | - |
| 05/30 | 2,140 | 2,155 | 2,100 | 2,100 | -2.55% | 88,000 | - | -2.91% | - | - |
| 05/29 | 2,130 | 2,170 | 2,120 | 2,155 | +1.65% | 60,800 | - | -0.51% | - | - |
| 05/28 | 2,120 | 2,130 | 2,100 | 2,120 | -0.7% | 22,000 | - | -2.12% | - | - |
| 05/25 | 2,130 | 2,145 | 2,105 | 2,135 | -0.7% | 38,600 | - | -1.57% | - | - |
| 05/24 | 2,140 | 2,155 | 2,140 | 2,150 | -0.69% | 7,600 | - | -0.97% | - | - |
| 05/23 | 2,160 | 2,170 | 2,150 | 2,165 | +0.46% | 17,800 | - | -0.37% | - | - |
| 05/22 | 2,115 | 2,155 | 2,115 | 2,155 | +1.41% | 27,400 | - | -0.83% | - | - |
| 05/21 | 2,100 | 2,130 | 2,080 | 2,125 | 0% | 30,600 | - | -2.34% | - | - |
| 05/18 | 2,145 | 2,150 | 2,105 | 2,125 | -1.62% | 36,000 | - | -2.52% | - | - |
| 05/17 | 2,170 | 2,185 | 2,160 | 2,160 | -0.23% | 25,000 | - | -1.14% | - | - |
| 05/16 | 2,175 | 2,175 | 2,135 | 2,165 | +0.7% | 39,600 | - | -1.05% | - | - |
| 05/15 | 2,205 | 2,215 | 2,150 | 2,150 | -2.27% | 51,000 | - | -1.87% | - | - |
| 05/14 | 2,210 | 2,225 | 2,200 | 2,200 | +0.69% | 32,200 | - | +0.23% | - | - |
| 05/11 | 2,175 | 2,185 | 2,165 | 2,185 | -0.68% | 30,000 | - | -0.5% | - | - |
| 05/10 | 2,185 | 2,200 | 2,180 | 2,200 | +0.23% | 21,200 | - | +0.14% | - | - |
| 05/09 | 2,175 | 2,200 | 2,175 | 2,195 | +0.23% | 20,400 | - | -0.09% | - | - |
| 05/08 | 2,200 | 2,215 | 2,175 | 2,190 | -0.9% | 66,000 | - | -0.45% | - | - |
| 05/07 | 2,205 | 2,210 | 2,195 | 2,210 | +0.91% | 33,400 | - | +0.32% | - | - |
| 05/02 | 2,205 | 2,210 | 2,175 | 2,190 | -0.68% | 43,800 | - | -0.68% | - | - |
| 05/01 | 2,210 | 2,220 | 2,200 | 2,205 | +0.46% | 33,000 | - | -0.14% | - | - |
| 04/27 | 2,160 | 2,195 | 2,160 | 2,195 | +1.39% | 53,600 | - | -0.81% | - | - |
| 04/26 | 2,145 | 2,175 | 2,135 | 2,165 | +1.17% | 31,200 | - | -2.39% | - | - |
| 04/25 | 2,145 | 2,145 | 2,125 | 2,140 | 0% | 23,200 | - | -3.82% | - | - |
| 04/24 | 2,140 | 2,140 | 2,115 | 2,140 | -0.93% | 57,600 | - | -4.08% | - | - |
| 04/23 | 2,175 | 2,175 | 2,150 | 2,160 | 0% | 37,200 | - | -3.4% | - | - |
| 04/20 | 2,165 | 2,170 | 2,155 | 2,160 | -0.69% | 28,800 | - | -3.57% | - | - |
| 04/19 | 2,190 | 2,205 | 2,170 | 2,175 | -0.91% | 45,000 | - | -3.07% | - | - |
| 04/18 | 2,200 | 2,210 | 2,185 | 2,195 | +0.69% | 57,000 | - | -2.23% | - | - |
| 04/17 | 2,200 | 2,230 | 2,175 | 2,180 | -0.23% | 90,400 | - | -3.02% | - | - |
| 04/16 | 2,195 | 2,220 | 2,175 | 2,185 | +0.23% | 71,400 | - | -2.98% | - | - |
| 04/13 | 2,220 | 2,225 | 2,180 | 2,180 | -2.02% | 44,400 | - | -3.33% | - | - |
| 04/12 | 2,230 | 2,235 | 2,210 | 2,225 | 0% | 61,000 | - | -1.46% | - | - |
| 04/11 | 2,250 | 2,250 | 2,225 | 2,225 | -0.67% | 65,000 | - | -1.42% | - | - |
| 04/10 | 2,235 | 2,245 | 2,230 | 2,240 | -0.67% | 67,800 | - | -0.71% | - | - |
| 04/09 | 2,255 | 2,270 | 2,235 | 2,255 | +0.89% | 129,400 | - | +0.13% | - | - |
| 04/06 | 2,235 | 2,240 | 2,225 | 2,235 | 0% | 55,600 | - | -0.75% | - | - |
| 04/05 | 2,230 | 2,250 | 2,230 | 2,235 | -0.45% | 68,000 | - | -0.8% | - | - |
| 04/04 | 2,215 | 2,245 | 2,205 | 2,245 | +2.28% | 85,000 | - | -0.4% | - | - |
| 04/03 | 2,220 | 2,220 | 2,175 | 2,195 | -0.23% | 77,600 | - | -2.75% | - | - |
| 04/02 | 2,245 | 2,255 | 2,190 | 2,200 | -3.08% | 102,400 | - | -2.83% | - | - |
| 03/30 | 2,275 | 2,285 | 2,250 | 2,270 | +0.44% | 71,000 | - | 0% | - | - |
