日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/5/12 |
1,236 |
1,236 |
1,236 |
1,236 |
-13.93% |
9,168 |
2006/5/11 |
1,436 |
1,436 |
1,400 |
1,436 |
+16.18% |
65,160 |
2006/5/10 |
1,130 |
1,236 |
1,060 |
1,236 |
+19.31% |
117,195 |
2006/5/9 |
1,036 |
1,036 |
950 |
1,036 |
+10.68% |
72,047 |
2006/5/8 |
936 |
936 |
936 |
936 |
+11.96% |
26,381 |
2006/5/2 |
830 |
836 |
816 |
836 |
+13.59% |
55,507 |
2006/5/1 |
716 |
736 |
701 |
736 |
+15.72% |
201,622 |
2006/4/28 |
536 |
636 |
506 |
636 |
+18.66% |
331,044 |
2006/4/27 |
560 |
597 |
503 |
536 |
+7.20% |
279,859 |
2006/4/26 |
440 |
500 |
417 |
500 |
+19.05% |
210,168 |
2006/4/25 |
426 |
468 |
382 |
420 |
+0.00% |
302,533 |
2006/4/24 |
500 |
610 |
410 |
420 |
-17.65% |
324,734 |
2006/4/21 |
440 |
510 |
438 |
510 |
+18.60% |
298,471 |
2006/4/20 |
460 |
497 |
430 |
430 |
-18.87% |
441,774 |
2006/4/19 |
570 |
590 |
530 |
530 |
-15.87% |
217,081 |
2006/4/18 |
660 |
714 |
630 |
630 |
-14.86% |
199,959 |
2006/4/17 |
1,000 |
1,080 |
580 |
740 |
-71.86% |
821,149 |
2006/4/14 |
2,630 |
2,630 |
2,630 |
2,630 |
-15.97% |
3,333 |
2006/4/13 |
3,230 |
3,370 |
3,130 |
3,130 |
-1.57% |
26,283 |
2006/4/12 |
3,130 |
3,380 |
3,120 |
3,180 |
+1.60% |
28,755 |
2006/4/11 |
3,060 |
3,230 |
3,050 |
3,130 |
-0.32% |
46,042 |
2006/4/10 |
3,180 |
3,220 |
3,110 |
3,140 |
-7.65% |
37,292 |
2006/4/7 |
3,300 |
3,450 |
3,300 |
3,400 |
+3.66% |
21,965 |
2006/4/6 |
3,320 |
3,360 |
3,270 |
3,280 |
-1.50% |
10,670 |
2006/4/5 |
3,370 |
3,520 |
3,310 |
3,330 |
-0.30% |
28,797 |
2006/4/4 |
3,520 |
3,540 |
3,340 |
3,340 |
-6.18% |
28,473 |
2006/4/3 |
3,550 |
3,700 |
3,410 |
3,560 |
-7.29% |
76,708 |
2006/3/31 |
3,410 |
3,840 |
3,360 |
3,840 |
+14.97% |
80,106 |
2006/3/30 |
3,220 |
3,470 |
3,210 |
3,340 |
-0.89% |
30,963 |
2006/3/29 |
3,180 |
3,500 |
3,150 |
3,370 |
+12.33% |
66,987 |
2006/3/28 |
3,350 |
3,360 |
3,000 |
3,000 |
-13.04% |
33,347 |
2006/3/27 |
3,650 |
3,660 |
3,450 |
3,450 |
-6.76% |
24,652 |
2006/3/24 |
3,780 |
3,850 |
3,700 |
3,700 |
-1.60% |
16,823 |
2006/3/23 |
3,820 |
4,000 |
3,730 |
3,760 |
-1.31% |
43,314 |
2006/3/22 |
3,900 |
4,020 |
3,730 |
3,810 |
+0.26% |
32,532 |
2006/3/20 |
3,950 |
4,100 |
3,800 |
3,800 |
+0.00% |
51,764 |
2006/3/17 |
3,800 |
4,120 |
3,550 |
3,800 |
+2.70% |
70,167 |
2006/3/16 |
3,900 |
3,980 |
3,550 |
3,700 |
-6.33% |
54,432 |
2006/3/15 |
3,950 |
4,270 |
3,950 |
3,950 |
-11.24% |
93,970 |
2006/3/14 |
3,900 |
4,450 |
3,760 |
4,450 |
+12.66% |
103,442 |
2006/3/13 |
4,050 |
4,180 |
3,750 |
3,950 |
-6.40% |
98,813 |
2006/3/10 |
4,480 |
4,870 |
4,220 |
4,220 |
-10.59% |
103,427 |
2006/3/9 |
5,750 |
6,040 |
4,700 |
4,720 |
-6.53% |
145,199 |
2006/3/8 |
4,750 |
5,050 |
4,700 |
5,050 |
+10.99% |
22,306 |
2006/3/7 |
4,710 |
4,920 |
4,530 |
4,550 |
-17.42% |
92,375 |
2006/3/6 |
6,200 |
6,490 |
5,500 |
5,510 |
-15.23% |
73,288 |
2006/3/3 |
6,700 |
6,890 |
6,300 |
6,500 |
-7.01% |
24,720 |
2006/3/2 |
7,880 |
7,970 |
6,820 |
6,990 |
-10.15% |
18,546 |
2006/3/1 |
7,300 |
8,240 |
7,100 |
7,780 |
-0.26% |
17,649 |
2006/2/28 |
8,500 |
8,750 |
7,580 |
7,800 |
-6.02% |
29,791 |
2006/2/27 |
7,500 |
8,300 |
7,360 |
8,300 |
+13.70% |
31,702 |
2006/2/24 |
6,750 |
7,410 |
6,600 |
7,300 |
+5.04% |
23,273 |
2006/2/23 |
6,520 |
7,400 |
6,500 |
6,950 |
+8.26% |
22,974 |
2006/2/22 |
7,030 |
7,030 |
6,300 |
6,420 |
-7.36% |
19,424 |
2006/2/21 |
7,380 |
7,800 |
6,300 |
6,930 |
-0.86% |
27,137 |
2006/2/20 |
7,290 |
7,800 |
6,990 |
6,990 |
-12.52% |
28,025 |
2006/2/17 |
9,100 |
9,380 |
7,700 |
7,990 |
-4.65% |
46,177 |
2006/2/16 |
7,580 |
8,380 |
7,190 |
8,380 |
+13.55% |
31,512 |
2006/2/15 |
7,980 |
8,350 |
7,180 |
7,380 |
-8.66% |
39,142 |
2006/2/14 |
8,080 |
8,550 |
8,080 |
8,080 |
-11.01% |
35,773 |
2006/2/13 |
10,500 |
10,880 |
9,080 |
9,080 |
-18.05% |
26,415 |
2006/2/10 |
10,860 |
11,740 |
10,600 |
11,080 |
-1.60% |
21,287 |
2006/2/9 |
12,000 |
12,450 |
11,100 |
11,260 |
-6.94% |
24,625 |
2006/2/8 |
13,000 |
13,000 |
11,650 |
12,100 |
-6.92% |
28,142 |
2006/2/7 |
12,700 |
14,200 |
12,500 |
13,000 |
+4.00% |
62,798 |
2006/2/6 |
10,250 |
12,500 |
10,100 |
12,500 |
+7.30% |
101,012 |
2006/2/3 |
12,650 |
15,500 |
11,650 |
11,650 |
-14.65% |
76,201 |
2006/2/2 |
14,000 |
14,390 |
13,650 |
13,650 |
-12.78% |
30,610 |
2006/2/1 |
15,650 |
16,500 |
15,650 |
15,650 |
-11.33% |
31,506 |
2006/1/31 |
21,650 |
21,650 |
17,650 |
17,650 |
-10.18% |
40,011 |
2006/1/30 |
19,650 |
19,650 |
19,050 |
19,650 |
+11.33% |
12,678 |
2006/1/27 |
17,650 |
17,650 |
17,200 |
17,650 |
+12.78% |
17,176 |
2006/1/26 |
14,300 |
15,650 |
14,250 |
15,650 |
+14.65% |
18,018 |
2006/1/25 |
12,900 |
14,000 |
12,800 |
13,650 |
+13.56% |
11,026 |
2006/1/24 |
10,400 |
12,700 |
9,300 |
12,020 |
+11.30% |
17,275 |
2006/1/23 |
10,800 |
11,990 |
10,800 |
10,800 |
-15.62% |
8,841 |
2006/1/20 |
14,500 |
15,000 |
12,000 |
12,800 |
-8.57% |
13,243 |
2006/1/19 |
12,470 |
16,000 |
12,470 |
14,000 |
-3.25% |
22,926 |
2006/1/18 |
16,870 |
16,900 |
14,470 |
14,470 |
-12.14% |
13,927 |
2006/1/17 |
16,470 |
16,470 |
14,720 |
16,470 |
+13.82% |
36,030 |
2006/1/16 |
13,100 |
14,470 |
13,100 |
14,470 |
+16.04% |
32,840 |
2006/1/13 |
12,470 |
12,470 |
12,470 |
12,470 |
+19.10% |
1,585 |
2006/1/12 |
10,470 |
10,470 |
10,470 |
10,470 |
+10.56% |
302 |
2006/1/11 |
9,470 |
9,470 |
9,470 |
9,470 |
+11.81% |
905 |
2006/1/10 |
7,070 |
8,470 |
7,070 |
8,470 |
+13.39% |
39,026 |
2006/1/6 |
7,470 |
7,470 |
7,470 |
7,470 |
-11.81% |
1,183 |
2006/1/5 |
8,470 |
8,470 |
8,470 |
8,470 |
-10.56% |
2,971 |
2006/1/4 |
9,470 |
9,470 |
9,470 |
9,470 |
-17.44% |
1,771 |
2005/12/30 |
11,470 |
11,470 |
11,470 |
11,470 |
-14.85% |
1,128 |
2005/12/29 |
13,470 |
13,470 |
13,470 |
13,470 |
-12.93% |
1,048 |
2005/12/28 |
14,000 |
15,470 |
13,950 |
15,470 |
+14.85% |
7,403 |
2005/12/27 |
13,700 |
13,990 |
13,450 |
13,470 |
-6.78% |
7,446 |
2005/12/26 |
14,600 |
15,250 |
14,010 |
14,450 |
+0.98% |
8,734 |
2005/12/22 |
16,000 |
16,000 |
14,100 |
14,310 |
-10.56% |
12,729 |
2005/12/21 |
16,660 |
16,800 |
15,950 |
16,000 |
-6.21% |
10,534 |
2005/12/20 |
16,800 |
18,000 |
16,800 |
17,060 |
-0.52% |
9,538 |
2005/12/19 |
18,260 |
18,260 |
17,000 |
17,150 |
-4.99% |
9,190 |
2005/12/16 |
19,200 |
19,280 |
18,000 |
18,050 |
-7.34% |
8,960 |
2005/12/15 |
21,000 |
21,000 |
19,020 |
19,480 |
-5.94% |
7,432 |
2005/12/14 |
21,250 |
21,500 |
20,400 |
20,710 |
-2.54% |
2,384 |
2005/12/13 |
21,900 |
21,900 |
21,200 |
21,250 |
+0.47% |
1,890 |
2005/12/12 |
21,200 |
22,200 |
20,400 |
21,150 |
+4.19% |
8,258 |
2005/12/9 |
20,000 |
20,700 |
20,000 |
20,300 |
+2.06% |
3,626 |
2005/12/8 |
20,460 |
20,500 |
19,460 |
19,890 |
-3.91% |
5,667 |
2005/12/7 |
21,530 |
21,600 |
20,300 |
20,700 |
-5.91% |
4,252 |
2005/12/6 |
22,650 |
22,650 |
21,900 |
22,000 |
-2.87% |
4,178 |
2005/12/5 |
22,300 |
23,100 |
21,820 |
22,650 |
+3.90% |
8,107 |
2005/12/2 |
21,900 |
23,150 |
21,300 |
21,800 |
-4.39% |
9,268 |
2005/12/1 |
20,550 |
23,200 |
18,830 |
22,800 |
+10.41% |
21,749 |
2005/11/30 |
23,550 |
24,350 |
20,320 |
20,650 |
-11.45% |
26,213 |
2005/11/29 |
26,300 |
27,200 |
23,300 |
23,320 |
-11.33% |
28,519 |
2005/11/28 |
26,300 |
27,640 |
26,300 |
26,300 |
-13.20% |
35,077 |
2005/11/25 |
30,300 |
30,300 |
30,300 |
30,300 |
-11.66% |
1,553 |
2005/11/24 |
30,800 |
34,300 |
30,750 |
34,300 |
+13.20% |
31,671 |
2005/11/22 |
31,200 |
31,450 |
29,900 |
30,300 |
-1.78% |
10,439 |
2005/11/21 |
31,650 |
32,550 |
30,400 |
30,850 |
-2.06% |
9,731 |
2005/11/18 |
31,200 |
31,700 |
30,800 |
31,500 |
+1.61% |
4,306 |
2005/11/17 |
30,150 |
31,150 |
30,050 |
31,000 |
+1.97% |
2,582 |
2005/11/16 |
30,200 |
30,500 |
29,760 |
30,400 |
+0.66% |
2,316 |
2005/11/15 |
30,000 |
30,400 |
29,550 |
30,200 |
+0.67% |
3,162 |
2005/11/14 |
30,800 |
32,300 |
29,800 |
30,000 |
-2.60% |
8,233 |
2005/11/11 |
29,500 |
32,000 |
29,200 |
30,800 |
+4.02% |
3,971 |
2005/11/10 |
30,500 |
31,450 |
29,500 |
29,610 |
-2.92% |
3,411 |
|