日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/7/27 |
311 |
324 |
310 |
320 |
-1.84% |
17,000 |
2006/7/26 |
322 |
335 |
314 |
326 |
-7.39% |
47,000 |
2006/7/25 |
281 |
352 |
280 |
352 |
+23.51% |
52,000 |
2006/7/24 |
293 |
293 |
285 |
285 |
-3.39% |
11,000 |
2006/7/21 |
286 |
295 |
286 |
295 |
+1.72% |
5,000 |
2006/7/20 |
290 |
290 |
282 |
290 |
+0.00% |
30,000 |
2006/7/19 |
292 |
293 |
290 |
290 |
-3.33% |
27,000 |
2006/7/18 |
308 |
308 |
300 |
300 |
-2.60% |
10,000 |
2006/7/14 |
305 |
308 |
305 |
308 |
-0.65% |
15,000 |
2006/7/13 |
306 |
310 |
305 |
310 |
+1.64% |
6,000 |
2006/7/12 |
308 |
312 |
305 |
305 |
-0.33% |
11,000 |
2006/7/11 |
304 |
316 |
304 |
306 |
+4.44% |
23,000 |
2006/7/10 |
289 |
299 |
286 |
293 |
+0.00% |
13,000 |
2006/7/7 |
301 |
301 |
290 |
293 |
-2.66% |
16,000 |
2006/7/6 |
305 |
305 |
300 |
301 |
-1.31% |
22,000 |
2006/7/5 |
308 |
308 |
303 |
305 |
+0.66% |
7,000 |
2006/7/4 |
310 |
312 |
303 |
303 |
-0.66% |
9,000 |
2006/7/3 |
306 |
306 |
303 |
305 |
+0.66% |
18,000 |
2006/6/30 |
310 |
310 |
301 |
303 |
-2.57% |
17,000 |
2006/6/29 |
310 |
313 |
310 |
311 |
+0.97% |
20,000 |
2006/6/28 |
307 |
320 |
303 |
308 |
-8.61% |
59,000 |
2006/6/27 |
342 |
343 |
337 |
337 |
-0.88% |
8,000 |
2006/6/26 |
337 |
344 |
337 |
340 |
+0.00% |
6,000 |
2006/6/23 |
342 |
342 |
337 |
340 |
-0.29% |
3,000 |
2006/6/21 |
356 |
356 |
341 |
341 |
-6.58% |
10,000 |
2006/6/20 |
341 |
367 |
336 |
365 |
+10.27% |
22,000 |
2006/6/19 |
323 |
331 |
323 |
331 |
+2.48% |
18,000 |
2006/6/16 |
314 |
323 |
314 |
323 |
+4.53% |
14,000 |
2006/6/15 |
301 |
309 |
301 |
309 |
+4.75% |
7,000 |
2006/6/14 |
300 |
300 |
295 |
295 |
+1.03% |
2,000 |
2006/6/13 |
295 |
295 |
292 |
292 |
-1.02% |
3,000 |
2006/6/12 |
295 |
295 |
295 |
295 |
-4.84% |
2,000 |
2006/6/9 |
300 |
310 |
300 |
310 |
+6.53% |
4,000 |
2006/6/7 |
307 |
307 |
291 |
291 |
-6.13% |
7,000 |
2006/6/6 |
320 |
320 |
301 |
310 |
-3.12% |
33,000 |
2006/6/5 |
320 |
329 |
318 |
320 |
-9.86% |
21,000 |
2006/6/2 |
360 |
360 |
351 |
355 |
-1.39% |
24,000 |
2006/6/1 |
389 |
389 |
360 |
360 |
-8.86% |
23,000 |
2006/5/30 |
395 |
395 |
395 |
395 |
+0.00% |
1,000 |
2006/5/29 |
386 |
395 |
385 |
395 |
+1.02% |
5,000 |
2006/5/26 |
391 |
391 |
391 |
391 |
-0.26% |
5,000 |
2006/5/24 |
395 |
395 |
392 |
392 |
+0.51% |
2,000 |
2006/5/23 |
405 |
405 |
388 |
390 |
+2.63% |
13,000 |
2006/5/22 |
380 |
380 |
380 |
380 |
+0.26% |
1,000 |
2006/5/17 |
379 |
379 |
379 |
379 |
-5.25% |
1,000 |
2006/5/1 |
400 |
400 |
400 |
400 |
+0.25% |
1,000 |
2006/4/28 |
399 |
399 |
399 |
399 |
+3.64% |
2,000 |
2006/4/27 |
385 |
385 |
385 |
385 |
-10.47% |
3,000 |
2006/3/29 |
430 |
430 |
430 |
430 |
+0.23% |
6,000 |
2006/3/28 |
429 |
429 |
429 |
429 |
-0.92% |
1,000 |
2006/3/27 |
433 |
433 |
433 |
433 |
+13.05% |
2,000 |
2006/3/22 |
383 |
383 |
383 |
383 |
+0.79% |
1,000 |
2006/3/10 |
380 |
380 |
380 |
380 |
+0.00% |
1,000 |
2006/3/9 |
380 |
380 |
380 |
380 |
-1.30% |
1,000 |
2006/3/8 |
385 |
385 |
385 |
385 |
+2.39% |
1,000 |
2006/3/3 |
385 |
385 |
376 |
376 |
-4.81% |
3,000 |
2006/2/27 |
395 |
395 |
395 |
395 |
+0.00% |
1,000 |
2006/2/21 |
395 |
395 |
395 |
395 |
-1.25% |
3,000 |
2006/2/20 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2006/2/17 |
400 |
400 |
400 |
400 |
-0.74% |
2,000 |
2006/2/14 |
405 |
405 |
403 |
403 |
-2.89% |
4,000 |
2006/2/10 |
415 |
415 |
415 |
415 |
+0.97% |
2,000 |
2006/2/9 |
411 |
411 |
411 |
411 |
-3.29% |
1,000 |
2006/2/8 |
405 |
425 |
405 |
425 |
+5.72% |
8,000 |
2006/2/6 |
410 |
410 |
395 |
402 |
-1.95% |
15,000 |
2006/2/3 |
411 |
415 |
410 |
410 |
-0.24% |
7,000 |
2006/2/2 |
411 |
413 |
411 |
411 |
-2.14% |
7,000 |
2006/2/1 |
430 |
430 |
420 |
420 |
+4.48% |
2,000 |
2006/1/5 |
402 |
402 |
402 |
402 |
-0.25% |
2,000 |
2006/1/6 |
403 |
403 |
403 |
403 |
-4.05% |
2,000 |
2006/1/10 |
403 |
420 |
403 |
420 |
+2.19% |
6,000 |
2006/1/11 |
406 |
411 |
406 |
411 |
+1.48% |
2,000 |
2006/1/13 |
401 |
405 |
401 |
405 |
-1.22% |
2,000 |
2006/1/16 |
415 |
415 |
410 |
410 |
-5.75% |
5,000 |
2006/1/17 |
415 |
435 |
415 |
435 |
+6.10% |
17,000 |
2006/1/18 |
435 |
435 |
410 |
410 |
-7.87% |
12,000 |
2006/1/19 |
435 |
445 |
435 |
445 |
+0.45% |
3,000 |
2006/1/20 |
443 |
443 |
443 |
443 |
+1.14% |
3,000 |
2006/1/23 |
438 |
438 |
438 |
438 |
+6.05% |
2,000 |
2006/1/24 |
413 |
413 |
411 |
413 |
-0.48% |
4,000 |
2006/1/25 |
413 |
415 |
413 |
415 |
-2.35% |
2,000 |
2006/1/27 |
430 |
430 |
425 |
425 |
-2.30% |
9,000 |
2006/1/30 |
435 |
435 |
435 |
435 |
+1.16% |
1,000 |
2006/1/31 |
430 |
430 |
425 |
430 |
+7.23% |
5,000 |
2005/12/2 |
401 |
401 |
401 |
401 |
+2.82% |
3,000 |
2005/12/5 |
396 |
403 |
390 |
390 |
-0.76% |
5,000 |
2005/12/6 |
393 |
393 |
393 |
393 |
-1.75% |
1,000 |
2005/12/7 |
400 |
400 |
400 |
400 |
+1.27% |
1,000 |
2005/12/8 |
395 |
395 |
395 |
395 |
+0.00% |
1,000 |
2005/12/9 |
404 |
404 |
395 |
395 |
-2.47% |
2,000 |
2005/12/12 |
400 |
405 |
400 |
405 |
+0.00% |
13,000 |
2005/12/13 |
405 |
405 |
398 |
405 |
+0.00% |
7,000 |
2005/12/14 |
405 |
405 |
405 |
405 |
+0.25% |
1,000 |
2005/12/15 |
405 |
405 |
404 |
404 |
+0.00% |
2,000 |
2005/12/16 |
404 |
404 |
395 |
404 |
+0.25% |
6,000 |
2005/12/20 |
403 |
403 |
403 |
403 |
+0.00% |
1,000 |
2005/12/21 |
403 |
403 |
403 |
403 |
+0.00% |
1,000 |
2005/12/22 |
402 |
403 |
396 |
403 |
+0.75% |
3,000 |
2005/12/27 |
400 |
400 |
400 |
400 |
+1.27% |
1,000 |
2005/12/28 |
390 |
395 |
390 |
395 |
-1.74% |
2,000 |
2005/12/29 |
391 |
402 |
391 |
402 |
+0.00% |
3,000 |
2005/12/30 |
402 |
402 |
402 |
402 |
+6.63% |
2,000 |
2005/11/1 |
379 |
379 |
377 |
377 |
-4.56% |
4,000 |
2005/11/2 |
395 |
396 |
395 |
395 |
+0.00% |
3,000 |
2005/11/4 |
395 |
395 |
395 |
395 |
+0.00% |
1,000 |
2005/11/7 |
395 |
395 |
395 |
395 |
-0.25% |
1,000 |
2005/11/8 |
397 |
397 |
396 |
396 |
+4.49% |
4,000 |
2005/11/11 |
394 |
394 |
379 |
379 |
-2.57% |
2,000 |
2005/11/14 |
389 |
389 |
389 |
389 |
+0.26% |
1,000 |
2005/11/15 |
388 |
388 |
388 |
388 |
+0.78% |
1,000 |
2005/11/16 |
385 |
385 |
385 |
385 |
-3.27% |
5,000 |
2005/11/17 |
388 |
398 |
388 |
398 |
+0.00% |
4,000 |
2005/11/18 |
398 |
398 |
398 |
398 |
-0.50% |
1,000 |
2005/11/21 |
398 |
400 |
398 |
400 |
+0.00% |
8,000 |
2005/11/22 |
407 |
407 |
400 |
400 |
+0.00% |
8,000 |
2005/11/24 |
401 |
401 |
400 |
400 |
+0.00% |
5,000 |
2005/11/25 |
400 |
400 |
400 |
400 |
-0.74% |
2,000 |
2005/11/28 |
400 |
403 |
400 |
403 |
-0.49% |
9,000 |
2005/11/29 |
403 |
405 |
403 |
405 |
-0.49% |
23,000 |
2005/11/30 |
407 |
407 |
407 |
407 |
+6.27% |
1,000 |
2005/10/3 |
383 |
383 |
383 |
383 |
-1.79% |
2,000 |
2005/10/4 |
385 |
390 |
385 |
390 |
+1.30% |
4,000 |
2005/10/5 |
385 |
385 |
385 |
385 |
+0.79% |
4,000 |
|