日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
1,644 |
1,651 |
1,610 |
1,651 |
+2.23% |
218,000 |
2006/9/22 |
1,611 |
1,625 |
1,611 |
1,615 |
-0.55% |
155,000 |
2006/9/21 |
1,624 |
1,633 |
1,617 |
1,624 |
+0.06% |
125,000 |
2006/9/20 |
1,598 |
1,625 |
1,595 |
1,623 |
+0.00% |
167,000 |
2006/9/19 |
1,617 |
1,629 |
1,605 |
1,623 |
+0.25% |
153,000 |
2006/9/15 |
1,633 |
1,633 |
1,596 |
1,619 |
-1.28% |
157,000 |
2006/9/14 |
1,603 |
1,648 |
1,603 |
1,640 |
+2.31% |
142,000 |
2006/9/13 |
1,645 |
1,651 |
1,595 |
1,603 |
-1.96% |
222,000 |
2006/9/12 |
1,652 |
1,674 |
1,632 |
1,635 |
-1.03% |
208,000 |
2006/9/11 |
1,655 |
1,674 |
1,650 |
1,652 |
-1.61% |
157,000 |
2006/9/8 |
1,649 |
1,691 |
1,649 |
1,679 |
+1.21% |
353,000 |
2006/9/7 |
1,680 |
1,690 |
1,643 |
1,659 |
-2.58% |
505,000 |
2006/9/6 |
1,710 |
1,716 |
1,694 |
1,703 |
-1.50% |
290,000 |
2006/9/5 |
1,722 |
1,734 |
1,710 |
1,729 |
+0.00% |
157,000 |
2006/9/4 |
1,715 |
1,743 |
1,715 |
1,729 |
+0.99% |
163,000 |
2006/9/1 |
1,706 |
1,716 |
1,704 |
1,712 |
-0.47% |
117,000 |
2006/8/31 |
1,694 |
1,728 |
1,685 |
1,720 |
+1.65% |
170,000 |
2006/8/30 |
1,693 |
1,698 |
1,683 |
1,692 |
+0.00% |
144,000 |
2006/8/29 |
1,692 |
1,700 |
1,683 |
1,692 |
-0.06% |
139,000 |
2006/8/28 |
1,707 |
1,717 |
1,687 |
1,693 |
-1.23% |
177,000 |
2006/8/25 |
1,718 |
1,728 |
1,699 |
1,714 |
+0.29% |
246,000 |
2006/8/24 |
1,738 |
1,738 |
1,689 |
1,709 |
-1.67% |
266,000 |
2006/8/23 |
1,755 |
1,763 |
1,732 |
1,738 |
-1.03% |
182,000 |
2006/8/22 |
1,762 |
1,768 |
1,741 |
1,756 |
+0.69% |
151,000 |
2006/8/21 |
1,771 |
1,780 |
1,738 |
1,744 |
-1.47% |
187,000 |
2006/8/18 |
1,733 |
1,775 |
1,733 |
1,770 |
+1.90% |
160,000 |
2006/8/17 |
1,760 |
1,760 |
1,736 |
1,737 |
-1.25% |
149,000 |
2006/8/16 |
1,744 |
1,760 |
1,729 |
1,759 |
+1.85% |
193,000 |
2006/8/15 |
1,720 |
1,740 |
1,709 |
1,727 |
-0.29% |
145,000 |
2006/8/14 |
1,718 |
1,734 |
1,709 |
1,732 |
+0.87% |
97,000 |
2006/8/11 |
1,695 |
1,719 |
1,695 |
1,717 |
+0.41% |
122,000 |
2006/8/10 |
1,712 |
1,732 |
1,700 |
1,710 |
-0.29% |
164,000 |
2006/8/9 |
1,697 |
1,715 |
1,664 |
1,715 |
+0.82% |
156,000 |
2006/8/8 |
1,668 |
1,702 |
1,668 |
1,701 |
+2.35% |
94,000 |
2006/8/7 |
1,699 |
1,714 |
1,662 |
1,662 |
-2.35% |
283,000 |
2006/8/4 |
1,686 |
1,705 |
1,663 |
1,702 |
+2.10% |
242,000 |
2006/8/3 |
1,691 |
1,693 |
1,664 |
1,667 |
-1.42% |
110,000 |
2006/8/2 |
1,665 |
1,691 |
1,642 |
1,691 |
+2.11% |
164,000 |
2006/8/1 |
1,678 |
1,678 |
1,653 |
1,656 |
-1.19% |
213,000 |
2006/7/31 |
1,684 |
1,685 |
1,666 |
1,676 |
+0.90% |
151,000 |
2006/7/28 |
1,660 |
1,680 |
1,657 |
1,661 |
-1.07% |
141,000 |
2006/7/27 |
1,665 |
1,696 |
1,655 |
1,679 |
+0.90% |
415,000 |
2006/7/26 |
1,680 |
1,690 |
1,660 |
1,664 |
-1.60% |
200,000 |
2006/7/25 |
1,679 |
1,696 |
1,665 |
1,691 |
+1.93% |
277,000 |
2006/7/24 |
1,629 |
1,668 |
1,614 |
1,659 |
+2.03% |
272,000 |
2006/7/21 |
1,629 |
1,636 |
1,617 |
1,626 |
-1.03% |
118,000 |
2006/7/20 |
1,602 |
1,645 |
1,602 |
1,643 |
+4.52% |
216,000 |
2006/7/19 |
1,601 |
1,609 |
1,566 |
1,572 |
+0.06% |
212,000 |
2006/7/18 |
1,611 |
1,615 |
1,571 |
1,571 |
-2.90% |
474,000 |
2006/7/14 |
1,663 |
1,666 |
1,618 |
1,618 |
-2.06% |
151,000 |
2006/7/13 |
1,623 |
1,660 |
1,620 |
1,652 |
-0.06% |
137,000 |
2006/7/12 |
1,678 |
1,679 |
1,633 |
1,653 |
-1.61% |
165,000 |
2006/7/11 |
1,679 |
1,680 |
1,638 |
1,680 |
+0.12% |
217,000 |
2006/7/10 |
1,625 |
1,679 |
1,620 |
1,678 |
+2.25% |
295,000 |
2006/7/7 |
1,675 |
1,675 |
1,638 |
1,641 |
-0.97% |
147,000 |
2006/7/6 |
1,679 |
1,679 |
1,646 |
1,657 |
-1.72% |
186,000 |
2006/7/5 |
1,651 |
1,686 |
1,637 |
1,686 |
+0.30% |
118,000 |
2006/7/4 |
1,659 |
1,681 |
1,659 |
1,681 |
+1.33% |
125,000 |
2006/7/3 |
1,674 |
1,686 |
1,659 |
1,659 |
+0.18% |
193,000 |
2006/6/30 |
1,640 |
1,661 |
1,631 |
1,656 |
+2.16% |
243,000 |
2006/6/29 |
1,603 |
1,627 |
1,603 |
1,621 |
+0.68% |
128,000 |
2006/6/28 |
1,585 |
1,624 |
1,585 |
1,610 |
-0.19% |
195,000 |
2006/6/27 |
1,621 |
1,628 |
1,606 |
1,613 |
-0.12% |
80,000 |
2006/6/26 |
1,603 |
1,639 |
1,595 |
1,615 |
-0.62% |
176,000 |
2006/6/23 |
1,666 |
1,667 |
1,614 |
1,625 |
-2.75% |
240,000 |
2006/6/22 |
1,624 |
1,671 |
1,624 |
1,671 |
+3.40% |
148,000 |
2006/6/21 |
1,601 |
1,621 |
1,570 |
1,616 |
-0.43% |
225,000 |
2006/6/20 |
1,652 |
1,661 |
1,618 |
1,623 |
-2.05% |
233,000 |
2006/6/19 |
1,686 |
1,686 |
1,650 |
1,657 |
-1.72% |
119,000 |
2006/6/16 |
1,659 |
1,690 |
1,658 |
1,686 |
+2.74% |
215,000 |
2006/6/15 |
1,602 |
1,641 |
1,602 |
1,641 |
+1.99% |
151,000 |
2006/6/14 |
1,545 |
1,626 |
1,545 |
1,609 |
+1.32% |
169,000 |
2006/6/13 |
1,615 |
1,634 |
1,588 |
1,588 |
-3.47% |
149,000 |
2006/6/12 |
1,576 |
1,649 |
1,576 |
1,645 |
+2.43% |
123,000 |
2006/6/9 |
1,564 |
1,622 |
1,550 |
1,606 |
+2.03% |
293,000 |
2006/6/8 |
1,628 |
1,636 |
1,562 |
1,574 |
-5.07% |
299,000 |
2006/6/7 |
1,673 |
1,686 |
1,654 |
1,658 |
-1.95% |
196,000 |
2006/6/6 |
1,708 |
1,728 |
1,678 |
1,691 |
-1.05% |
233,000 |
2006/6/5 |
1,709 |
1,720 |
1,694 |
1,709 |
-1.73% |
250,000 |
2006/6/2 |
1,707 |
1,739 |
1,666 |
1,739 |
+1.22% |
322,000 |
2006/6/1 |
1,737 |
1,747 |
1,717 |
1,718 |
+0.64% |
207,000 |
2006/5/31 |
1,720 |
1,723 |
1,701 |
1,707 |
-2.46% |
225,000 |
2006/5/30 |
1,718 |
1,750 |
1,700 |
1,750 |
+1.86% |
351,000 |
2006/5/29 |
1,699 |
1,730 |
1,699 |
1,718 |
+1.30% |
257,000 |
2006/5/26 |
1,643 |
1,696 |
1,643 |
1,696 |
+3.79% |
456,000 |
2006/5/25 |
1,589 |
1,640 |
1,576 |
1,634 |
+4.54% |
492,000 |
2006/5/24 |
1,577 |
1,578 |
1,544 |
1,563 |
-0.64% |
170,000 |
2006/5/23 |
1,610 |
1,616 |
1,573 |
1,573 |
-2.18% |
242,000 |
2006/5/22 |
1,605 |
1,624 |
1,605 |
1,608 |
+0.25% |
163,000 |
2006/5/19 |
1,590 |
1,605 |
1,580 |
1,604 |
-0.99% |
192,000 |
2006/5/18 |
1,620 |
1,631 |
1,587 |
1,620 |
-1.58% |
178,000 |
2006/5/17 |
1,644 |
1,657 |
1,632 |
1,646 |
+0.00% |
149,000 |
2006/5/16 |
1,674 |
1,685 |
1,646 |
1,646 |
-2.08% |
140,000 |
2006/5/15 |
1,668 |
1,686 |
1,656 |
1,681 |
+0.66% |
142,000 |
2006/5/12 |
1,700 |
1,700 |
1,670 |
1,670 |
-2.05% |
287,000 |
2006/5/11 |
1,690 |
1,714 |
1,690 |
1,705 |
+0.65% |
129,000 |
2006/5/10 |
1,719 |
1,730 |
1,688 |
1,694 |
-2.31% |
384,000 |
2006/5/9 |
1,747 |
1,761 |
1,716 |
1,734 |
-1.53% |
381,000 |
2006/5/8 |
1,769 |
1,781 |
1,761 |
1,761 |
+0.74% |
189,000 |
2006/5/2 |
1,731 |
1,765 |
1,722 |
1,748 |
+1.51% |
164,000 |
2006/5/1 |
1,700 |
1,754 |
1,700 |
1,722 |
+0.88% |
183,000 |
2006/4/28 |
1,714 |
1,714 |
1,683 |
1,707 |
-1.04% |
171,000 |
2006/4/27 |
1,727 |
1,735 |
1,715 |
1,725 |
-0.23% |
120,000 |
2006/4/26 |
1,729 |
1,729 |
1,701 |
1,729 |
+0.00% |
174,000 |
2006/4/25 |
1,722 |
1,731 |
1,696 |
1,729 |
+2.19% |
162,000 |
2006/4/24 |
1,750 |
1,751 |
1,680 |
1,692 |
-4.41% |
336,000 |
2006/4/21 |
1,744 |
1,770 |
1,744 |
1,770 |
+0.57% |
126,000 |
2006/4/20 |
1,778 |
1,780 |
1,754 |
1,760 |
-0.96% |
125,000 |
2006/4/19 |
1,775 |
1,799 |
1,774 |
1,777 |
+1.31% |
230,000 |
2006/4/18 |
1,730 |
1,759 |
1,726 |
1,754 |
+1.74% |
125,000 |
2006/4/17 |
1,753 |
1,754 |
1,718 |
1,724 |
-1.65% |
161,000 |
2006/4/14 |
1,766 |
1,775 |
1,730 |
1,753 |
-0.68% |
197,000 |
2006/4/13 |
1,768 |
1,782 |
1,732 |
1,765 |
+0.06% |
247,000 |
2006/4/12 |
1,807 |
1,807 |
1,764 |
1,764 |
-2.49% |
238,000 |
2006/4/11 |
1,824 |
1,824 |
1,797 |
1,809 |
-0.11% |
153,000 |
2006/4/10 |
1,838 |
1,838 |
1,804 |
1,811 |
-1.04% |
201,000 |
2006/4/7 |
1,849 |
1,849 |
1,810 |
1,830 |
-1.03% |
224,000 |
2006/4/6 |
1,830 |
1,863 |
1,820 |
1,849 |
+1.82% |
263,000 |
2006/4/5 |
1,845 |
1,858 |
1,815 |
1,816 |
-1.14% |
199,000 |
2006/4/4 |
1,871 |
1,880 |
1,830 |
1,837 |
-1.71% |
335,000 |
2006/4/3 |
1,851 |
1,887 |
1,843 |
1,869 |
+1.80% |
223,000 |
2006/3/31 |
1,829 |
1,865 |
1,826 |
1,836 |
+1.27% |
447,000 |
2006/3/30 |
1,805 |
1,824 |
1,791 |
1,813 |
+0.17% |
343,000 |
|