日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/3/3 |
1,485 |
1,485 |
1,456 |
1,470 |
-0.88% |
265,000 |
2006/3/2 |
1,480 |
1,498 |
1,480 |
1,483 |
+0.27% |
384,000 |
2006/3/1 |
1,454 |
1,499 |
1,454 |
1,479 |
-1.00% |
247,000 |
2006/2/28 |
1,496 |
1,499 |
1,470 |
1,494 |
-0.20% |
207,000 |
2006/2/27 |
1,490 |
1,512 |
1,485 |
1,497 |
+0.88% |
549,000 |
2006/2/24 |
1,472 |
1,490 |
1,467 |
1,484 |
+0.41% |
293,000 |
2006/2/23 |
1,461 |
1,492 |
1,461 |
1,478 |
+0.89% |
528,000 |
2006/2/22 |
1,460 |
1,482 |
1,455 |
1,465 |
-1.21% |
235,000 |
2006/2/21 |
1,461 |
1,483 |
1,455 |
1,483 |
+0.88% |
296,000 |
2006/2/20 |
1,441 |
1,494 |
1,441 |
1,470 |
+3.09% |
662,000 |
2006/2/17 |
1,419 |
1,435 |
1,419 |
1,426 |
+0.99% |
425,000 |
2006/2/16 |
1,416 |
1,421 |
1,406 |
1,412 |
-0.77% |
171,000 |
2006/2/15 |
1,439 |
1,446 |
1,416 |
1,423 |
-1.66% |
331,000 |
2006/2/14 |
1,441 |
1,450 |
1,437 |
1,447 |
-0.69% |
347,000 |
2006/2/13 |
1,467 |
1,467 |
1,446 |
1,457 |
-0.07% |
275,000 |
2006/2/10 |
1,467 |
1,475 |
1,452 |
1,458 |
-0.61% |
296,000 |
2006/2/9 |
1,470 |
1,477 |
1,459 |
1,467 |
+1.10% |
469,000 |
2006/2/8 |
1,466 |
1,466 |
1,449 |
1,451 |
-1.02% |
205,000 |
2006/2/7 |
1,458 |
1,470 |
1,455 |
1,466 |
+1.31% |
285,000 |
2006/2/6 |
1,461 |
1,461 |
1,444 |
1,447 |
+0.42% |
228,000 |
2006/2/3 |
1,454 |
1,454 |
1,432 |
1,441 |
-0.21% |
212,000 |
2006/2/2 |
1,452 |
1,460 |
1,442 |
1,444 |
-0.55% |
220,000 |
2006/2/1 |
1,478 |
1,479 |
1,452 |
1,452 |
+3.57% |
242,000 |
2006/1/4 |
1,400 |
1,405 |
1,395 |
1,402 |
+0.29% |
180,000 |
2006/1/5 |
1,401 |
1,403 |
1,395 |
1,398 |
-0.07% |
465,000 |
2006/1/6 |
1,399 |
1,407 |
1,399 |
1,399 |
-0.50% |
446,000 |
2006/1/10 |
1,417 |
1,417 |
1,402 |
1,406 |
-0.78% |
564,000 |
2006/1/11 |
1,407 |
1,417 |
1,407 |
1,417 |
-5.22% |
498,000 |
2006/1/12 |
1,425 |
1,500 |
1,425 |
1,495 |
+0.95% |
1,031,000 |
2006/1/13 |
1,479 |
1,486 |
1,476 |
1,481 |
+0.82% |
653,000 |
2006/1/16 |
1,470 |
1,474 |
1,457 |
1,469 |
+2.44% |
454,000 |
2006/1/17 |
1,450 |
1,458 |
1,431 |
1,434 |
+1.56% |
502,000 |
2006/1/18 |
1,426 |
1,443 |
1,405 |
1,412 |
-0.84% |
369,000 |
2006/1/19 |
1,405 |
1,427 |
1,403 |
1,424 |
+0.00% |
306,000 |
2006/1/20 |
1,421 |
1,434 |
1,421 |
1,424 |
+0.28% |
203,000 |
2006/1/23 |
1,425 |
1,448 |
1,417 |
1,420 |
-1.93% |
209,000 |
2006/1/24 |
1,423 |
1,448 |
1,423 |
1,448 |
+0.98% |
178,000 |
2006/1/25 |
1,449 |
1,449 |
1,433 |
1,434 |
-2.05% |
157,000 |
2006/1/26 |
1,454 |
1,470 |
1,435 |
1,464 |
-1.41% |
239,000 |
2006/1/27 |
1,490 |
1,495 |
1,452 |
1,485 |
+1.92% |
480,000 |
2006/1/30 |
1,486 |
1,490 |
1,457 |
1,457 |
-0.07% |
410,000 |
2006/1/31 |
1,471 |
1,489 |
1,453 |
1,458 |
+0.00% |
463,000 |
2005/12/1 |
1,421 |
1,463 |
1,421 |
1,458 |
+0.76% |
361,000 |
2005/12/2 |
1,460 |
1,465 |
1,436 |
1,447 |
+1.47% |
408,000 |
2005/12/5 |
1,446 |
1,446 |
1,423 |
1,426 |
+0.92% |
428,000 |
2005/12/6 |
1,424 |
1,425 |
1,412 |
1,413 |
-0.84% |
326,000 |
2005/12/7 |
1,422 |
1,427 |
1,417 |
1,425 |
+1.28% |
266,000 |
2005/12/8 |
1,413 |
1,416 |
1,401 |
1,407 |
-0.85% |
458,000 |
2005/12/9 |
1,389 |
1,419 |
1,385 |
1,419 |
+1.43% |
795,000 |
2005/12/12 |
1,410 |
1,418 |
1,392 |
1,399 |
-0.14% |
610,000 |
2005/12/13 |
1,402 |
1,403 |
1,396 |
1,401 |
-0.85% |
263,000 |
2005/12/14 |
1,410 |
1,419 |
1,407 |
1,413 |
+0.21% |
376,000 |
2005/12/15 |
1,408 |
1,419 |
1,408 |
1,410 |
-0.42% |
258,000 |
2005/12/16 |
1,418 |
1,422 |
1,412 |
1,416 |
+0.00% |
254,000 |
2005/12/19 |
1,426 |
1,426 |
1,404 |
1,416 |
+1.07% |
234,000 |
2005/12/20 |
1,406 |
1,407 |
1,398 |
1,401 |
-1.48% |
339,000 |
2005/12/21 |
1,412 |
1,423 |
1,404 |
1,422 |
+0.64% |
229,000 |
2005/12/22 |
1,423 |
1,423 |
1,408 |
1,413 |
+0.50% |
207,000 |
2005/12/26 |
1,419 |
1,420 |
1,405 |
1,406 |
+0.21% |
177,000 |
2005/12/27 |
1,401 |
1,413 |
1,401 |
1,403 |
-0.28% |
105,000 |
2005/12/28 |
1,407 |
1,407 |
1,402 |
1,407 |
+0.00% |
156,000 |
2005/12/29 |
1,406 |
1,407 |
1,401 |
1,407 |
+0.50% |
262,000 |
2005/12/30 |
1,405 |
1,407 |
1,398 |
1,400 |
-5.79% |
195,000 |
2005/11/1 |
1,490 |
1,495 |
1,486 |
1,486 |
-0.93% |
164,000 |
2005/11/2 |
1,500 |
1,518 |
1,490 |
1,500 |
+0.40% |
336,000 |
2005/11/4 |
1,514 |
1,514 |
1,484 |
1,494 |
-0.07% |
165,000 |
2005/11/7 |
1,500 |
1,500 |
1,489 |
1,495 |
+0.27% |
107,000 |
2005/11/8 |
1,498 |
1,498 |
1,490 |
1,491 |
+3.18% |
156,000 |
2005/11/9 |
1,488 |
1,488 |
1,440 |
1,445 |
-2.82% |
417,000 |
2005/11/10 |
1,464 |
1,490 |
1,450 |
1,487 |
-0.27% |
255,000 |
2005/11/11 |
1,495 |
1,495 |
1,480 |
1,491 |
+2.05% |
215,000 |
2005/11/14 |
1,491 |
1,499 |
1,454 |
1,461 |
+1.32% |
356,000 |
2005/11/15 |
1,451 |
1,453 |
1,435 |
1,442 |
-1.03% |
299,000 |
2005/11/16 |
1,443 |
1,458 |
1,436 |
1,457 |
-0.27% |
276,000 |
2005/11/17 |
1,459 |
1,476 |
1,446 |
1,461 |
+0.83% |
228,000 |
2005/11/18 |
1,451 |
1,460 |
1,440 |
1,449 |
+0.76% |
253,000 |
2005/11/21 |
1,449 |
1,455 |
1,430 |
1,438 |
+1.05% |
330,000 |
2005/11/22 |
1,430 |
1,431 |
1,410 |
1,423 |
+1.28% |
351,000 |
2005/11/24 |
1,424 |
1,424 |
1,405 |
1,405 |
-0.07% |
294,000 |
2005/11/25 |
1,401 |
1,408 |
1,395 |
1,406 |
-1.88% |
228,000 |
2005/11/28 |
1,436 |
1,438 |
1,418 |
1,433 |
+0.14% |
267,000 |
2005/11/29 |
1,434 |
1,440 |
1,418 |
1,431 |
+2.14% |
213,000 |
2005/11/30 |
1,425 |
1,433 |
1,401 |
1,401 |
-2.51% |
214,000 |
2005/10/3 |
1,444 |
1,445 |
1,437 |
1,437 |
-2.38% |
128,000 |
2005/10/4 |
1,434 |
1,478 |
1,434 |
1,472 |
+0.55% |
246,000 |
2005/10/5 |
1,473 |
1,475 |
1,461 |
1,464 |
-0.61% |
209,000 |
2005/10/6 |
1,462 |
1,496 |
1,452 |
1,473 |
+0.68% |
467,000 |
2005/10/7 |
1,473 |
1,489 |
1,463 |
1,463 |
-1.68% |
253,000 |
2005/10/11 |
1,483 |
1,488 |
1,469 |
1,488 |
+0.00% |
184,000 |
2005/10/12 |
1,489 |
1,497 |
1,482 |
1,488 |
-0.47% |
328,000 |
2005/10/13 |
1,484 |
1,497 |
1,478 |
1,495 |
+0.13% |
188,000 |
2005/10/14 |
1,495 |
1,495 |
1,487 |
1,493 |
-0.07% |
138,000 |
2005/10/17 |
1,485 |
1,498 |
1,485 |
1,494 |
+0.20% |
80,000 |
2005/10/18 |
1,483 |
1,500 |
1,467 |
1,491 |
+1.15% |
229,000 |
2005/10/19 |
1,490 |
1,502 |
1,470 |
1,474 |
+0.41% |
169,000 |
2005/10/20 |
1,473 |
1,481 |
1,460 |
1,468 |
-0.81% |
208,000 |
2005/10/21 |
1,475 |
1,488 |
1,455 |
1,480 |
+1.23% |
408,000 |
2005/10/24 |
1,482 |
1,482 |
1,456 |
1,462 |
-0.95% |
167,000 |
2005/10/25 |
1,465 |
1,485 |
1,465 |
1,476 |
-1.47% |
171,000 |
2005/10/26 |
1,485 |
1,503 |
1,485 |
1,498 |
+1.56% |
306,000 |
2005/10/27 |
1,491 |
1,491 |
1,463 |
1,475 |
-0.14% |
175,000 |
2005/10/28 |
1,466 |
1,480 |
1,460 |
1,477 |
-0.20% |
158,000 |
2005/10/31 |
1,467 |
1,489 |
1,467 |
1,480 |
+4.67% |
128,000 |
2005/9/1 |
1,410 |
1,425 |
1,408 |
1,414 |
-2.35% |
163,000 |
2005/9/2 |
1,422 |
1,448 |
1,422 |
1,448 |
+0.14% |
262,000 |
2005/9/5 |
1,449 |
1,459 |
1,444 |
1,446 |
+0.35% |
120,000 |
2005/9/6 |
1,456 |
1,456 |
1,440 |
1,441 |
-0.28% |
189,000 |
2005/9/7 |
1,442 |
1,447 |
1,433 |
1,445 |
+0.49% |
177,000 |
2005/9/8 |
1,445 |
1,446 |
1,434 |
1,438 |
-0.76% |
153,000 |
2005/9/9 |
1,439 |
1,450 |
1,425 |
1,449 |
+0.42% |
351,000 |
2005/9/12 |
1,451 |
1,460 |
1,436 |
1,443 |
-1.10% |
159,000 |
2005/9/13 |
1,450 |
1,470 |
1,445 |
1,459 |
-0.55% |
240,000 |
2005/9/14 |
1,460 |
1,473 |
1,450 |
1,467 |
-0.20% |
181,000 |
2005/9/15 |
1,471 |
1,474 |
1,466 |
1,470 |
+0.62% |
220,000 |
2005/9/16 |
1,470 |
1,470 |
1,453 |
1,461 |
-0.41% |
105,000 |
2005/9/20 |
1,461 |
1,467 |
1,457 |
1,467 |
+0.48% |
194,000 |
2005/9/21 |
1,466 |
1,467 |
1,454 |
1,460 |
-0.54% |
99,000 |
2005/9/22 |
1,463 |
1,487 |
1,463 |
1,468 |
-0.68% |
234,000 |
2005/9/26 |
1,483 |
1,485 |
1,471 |
1,478 |
+1.37% |
218,000 |
2005/9/27 |
1,469 |
1,479 |
1,451 |
1,458 |
-0.27% |
132,000 |
2005/9/28 |
1,463 |
1,466 |
1,458 |
1,462 |
+0.14% |
122,000 |
2005/9/29 |
1,466 |
1,469 |
1,435 |
1,460 |
+1.04% |
185,000 |
2005/9/30 |
1,459 |
1,459 |
1,435 |
1,445 |
+2.56% |
175,000 |
|