日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/3/27 |
842 |
850 |
838 |
838 |
-0.24% |
66,000 |
2006/3/24 |
835 |
853 |
830 |
840 |
-0.12% |
58,600 |
2006/3/23 |
845 |
855 |
841 |
841 |
+0.36% |
140,900 |
2006/3/22 |
838 |
847 |
838 |
838 |
-0.24% |
83,000 |
2006/3/20 |
834 |
847 |
834 |
840 |
-0.47% |
73,000 |
2006/3/17 |
829 |
844 |
829 |
844 |
+1.69% |
59,900 |
2006/3/16 |
838 |
843 |
829 |
830 |
-1.54% |
24,400 |
2006/3/15 |
845 |
845 |
837 |
843 |
+0.36% |
18,800 |
2006/3/14 |
840 |
849 |
840 |
840 |
+0.00% |
72,900 |
2006/3/13 |
842 |
850 |
840 |
840 |
+0.72% |
59,400 |
2006/3/10 |
830 |
843 |
826 |
834 |
-0.12% |
70,600 |
2006/3/9 |
813 |
835 |
813 |
835 |
+2.08% |
11,400 |
2006/3/8 |
825 |
829 |
805 |
818 |
-1.56% |
23,400 |
2006/3/7 |
830 |
843 |
826 |
831 |
-0.12% |
59,200 |
2006/3/6 |
833 |
839 |
830 |
832 |
-0.83% |
29,000 |
2006/3/3 |
830 |
847 |
830 |
839 |
+0.24% |
57,200 |
2006/3/2 |
832 |
847 |
832 |
837 |
+0.84% |
47,700 |
2006/3/1 |
832 |
842 |
830 |
830 |
-1.43% |
36,700 |
2006/2/28 |
839 |
855 |
833 |
842 |
-0.82% |
93,100 |
2006/2/27 |
817 |
849 |
817 |
849 |
+2.78% |
194,500 |
2006/2/24 |
815 |
836 |
815 |
826 |
-0.84% |
54,600 |
2006/2/23 |
812 |
843 |
812 |
833 |
+2.21% |
103,500 |
2006/2/22 |
817 |
830 |
811 |
815 |
-0.97% |
34,500 |
2006/2/21 |
820 |
838 |
813 |
823 |
-0.12% |
130,800 |
2006/2/20 |
821 |
835 |
816 |
824 |
-0.60% |
97,500 |
2006/2/17 |
840 |
843 |
821 |
829 |
-1.31% |
45,400 |
2006/2/16 |
845 |
845 |
830 |
840 |
+0.00% |
52,400 |
2006/2/15 |
839 |
847 |
833 |
840 |
+0.00% |
51,900 |
2006/2/14 |
830 |
844 |
820 |
840 |
+1.20% |
30,600 |
2006/2/13 |
834 |
848 |
830 |
830 |
-1.66% |
25,700 |
2006/2/10 |
847 |
853 |
831 |
844 |
-0.35% |
34,100 |
2006/2/9 |
841 |
854 |
840 |
847 |
+1.93% |
43,900 |
2006/2/8 |
843 |
844 |
831 |
831 |
-2.35% |
26,300 |
2006/2/7 |
850 |
855 |
845 |
851 |
+0.47% |
47,400 |
2006/2/6 |
840 |
858 |
840 |
847 |
+1.19% |
84,900 |
2006/2/3 |
852 |
852 |
831 |
837 |
-1.99% |
47,700 |
2006/2/2 |
847 |
855 |
846 |
854 |
+1.18% |
24,500 |
2006/2/1 |
854 |
855 |
844 |
844 |
+2.55% |
24,800 |
2006/1/4 |
813 |
829 |
813 |
823 |
-5.40% |
37,200 |
2006/1/5 |
829 |
872 |
829 |
870 |
-1.58% |
202,400 |
2006/1/6 |
868 |
894 |
860 |
884 |
+1.26% |
108,900 |
2006/1/10 |
884 |
892 |
870 |
873 |
+1.75% |
44,300 |
2006/1/11 |
860 |
869 |
843 |
858 |
-2.50% |
47,900 |
2006/1/12 |
878 |
897 |
878 |
880 |
+0.11% |
107,700 |
2006/1/13 |
876 |
893 |
872 |
879 |
+1.50% |
61,300 |
2006/1/16 |
870 |
874 |
852 |
866 |
+2.97% |
58,900 |
2006/1/17 |
860 |
874 |
840 |
841 |
+0.48% |
64,100 |
2006/1/18 |
842 |
875 |
815 |
837 |
-1.06% |
83,700 |
2006/1/19 |
831 |
849 |
831 |
846 |
+1.56% |
58,400 |
2006/1/20 |
841 |
870 |
831 |
833 |
+0.12% |
45,300 |
2006/1/23 |
825 |
840 |
820 |
832 |
+0.36% |
35,800 |
2006/1/24 |
830 |
836 |
825 |
829 |
+0.97% |
34,800 |
2006/1/25 |
828 |
835 |
821 |
821 |
-2.03% |
59,800 |
2006/1/26 |
829 |
847 |
825 |
838 |
-1.53% |
66,400 |
2006/1/27 |
851 |
855 |
845 |
851 |
-0.12% |
42,500 |
2006/1/30 |
858 |
875 |
845 |
852 |
-0.23% |
62,500 |
2006/1/31 |
852 |
860 |
850 |
854 |
+12.52% |
28,800 |
2005/12/1 |
759 |
760 |
750 |
759 |
+0.00% |
32,000 |
2005/12/2 |
760 |
761 |
754 |
759 |
-1.94% |
31,600 |
2005/12/5 |
761 |
776 |
761 |
774 |
+0.52% |
84,400 |
2005/12/6 |
779 |
779 |
761 |
770 |
-0.39% |
77,800 |
2005/12/7 |
771 |
778 |
764 |
773 |
+0.39% |
46,800 |
2005/12/8 |
777 |
777 |
766 |
770 |
+0.52% |
21,800 |
2005/12/9 |
760 |
772 |
760 |
766 |
-0.65% |
53,900 |
2005/12/12 |
768 |
775 |
766 |
771 |
-0.13% |
51,600 |
2005/12/13 |
779 |
779 |
771 |
772 |
+1.45% |
38,700 |
2005/12/14 |
765 |
771 |
758 |
761 |
-1.04% |
57,000 |
2005/12/15 |
761 |
770 |
761 |
769 |
-3.88% |
36,000 |
2005/12/16 |
792 |
807 |
792 |
800 |
+0.00% |
851,800 |
2005/12/19 |
791 |
805 |
790 |
800 |
-1.11% |
289,200 |
2005/12/20 |
800 |
809 |
795 |
809 |
-1.10% |
142,200 |
2005/12/21 |
803 |
819 |
801 |
818 |
-0.49% |
189,700 |
2005/12/22 |
813 |
829 |
812 |
822 |
+0.86% |
121,200 |
2005/12/26 |
822 |
822 |
808 |
815 |
+0.37% |
74,600 |
2005/12/27 |
820 |
820 |
810 |
812 |
-0.73% |
23,300 |
2005/12/28 |
820 |
822 |
793 |
818 |
-0.12% |
45,500 |
2005/12/29 |
812 |
825 |
812 |
819 |
+0.37% |
59,600 |
2005/12/30 |
815 |
824 |
813 |
816 |
+9.53% |
24,900 |
2005/11/1 |
745 |
745 |
743 |
745 |
+0.54% |
19,400 |
2005/11/2 |
745 |
747 |
741 |
741 |
-0.40% |
26,500 |
2005/11/4 |
750 |
750 |
744 |
744 |
-0.40% |
23,900 |
2005/11/7 |
745 |
748 |
744 |
747 |
+0.27% |
28,500 |
2005/11/8 |
747 |
748 |
745 |
745 |
+0.00% |
35,500 |
2005/11/9 |
745 |
747 |
745 |
745 |
+0.27% |
16,300 |
2005/11/10 |
748 |
748 |
739 |
743 |
+0.00% |
43,500 |
2005/11/11 |
743 |
745 |
741 |
743 |
+0.27% |
24,700 |
2005/11/14 |
743 |
744 |
741 |
741 |
+0.54% |
28,700 |
2005/11/15 |
739 |
741 |
737 |
737 |
-0.14% |
24,400 |
2005/11/16 |
737 |
743 |
731 |
738 |
+0.14% |
51,300 |
2005/11/17 |
733 |
740 |
733 |
737 |
-0.27% |
19,300 |
2005/11/18 |
740 |
740 |
735 |
739 |
+0.00% |
15,900 |
2005/11/21 |
743 |
744 |
739 |
739 |
-0.27% |
68,200 |
2005/11/22 |
740 |
743 |
740 |
741 |
-0.27% |
36,700 |
2005/11/24 |
742 |
744 |
741 |
743 |
-0.13% |
25,500 |
2005/11/25 |
745 |
746 |
742 |
744 |
-0.53% |
23,500 |
2005/11/28 |
748 |
754 |
748 |
748 |
-1.19% |
51,100 |
2005/11/29 |
754 |
759 |
751 |
757 |
+1.20% |
45,300 |
2005/11/30 |
756 |
758 |
746 |
748 |
+2.33% |
33,400 |
2005/10/3 |
730 |
738 |
720 |
731 |
-1.22% |
63,100 |
2005/10/4 |
729 |
740 |
728 |
740 |
+1.37% |
32,600 |
2005/10/5 |
741 |
750 |
728 |
730 |
+0.69% |
45,500 |
2005/10/6 |
730 |
733 |
725 |
725 |
+0.14% |
54,100 |
2005/10/7 |
725 |
728 |
724 |
724 |
-0.69% |
69,200 |
2005/10/11 |
730 |
732 |
723 |
729 |
+0.41% |
72,400 |
2005/10/12 |
735 |
735 |
726 |
726 |
-0.14% |
57,600 |
2005/10/13 |
730 |
731 |
725 |
727 |
-0.41% |
42,300 |
2005/10/14 |
729 |
733 |
727 |
730 |
+0.00% |
42,100 |
2005/10/17 |
737 |
737 |
730 |
730 |
+0.27% |
25,700 |
2005/10/18 |
732 |
733 |
728 |
728 |
+0.14% |
38,800 |
2005/10/19 |
734 |
734 |
727 |
727 |
-0.41% |
25,800 |
2005/10/20 |
731 |
731 |
727 |
730 |
+0.14% |
23,400 |
2005/10/21 |
730 |
732 |
728 |
729 |
+0.83% |
25,800 |
2005/10/24 |
729 |
729 |
723 |
723 |
-0.28% |
33,300 |
2005/10/25 |
725 |
728 |
724 |
725 |
-0.68% |
46,800 |
2005/10/26 |
725 |
730 |
725 |
730 |
+0.14% |
19,300 |
2005/10/27 |
730 |
730 |
727 |
729 |
-1.49% |
35,000 |
2005/10/28 |
730 |
740 |
729 |
740 |
+0.00% |
53,600 |
2005/10/31 |
740 |
741 |
735 |
740 |
-1.86% |
40,600 |
2005/9/1 |
755 |
755 |
750 |
754 |
+0.13% |
43,300 |
2005/9/2 |
754 |
755 |
751 |
753 |
+0.00% |
14,700 |
2005/9/5 |
755 |
755 |
751 |
753 |
+0.00% |
9,400 |
2005/9/6 |
755 |
757 |
753 |
753 |
+0.00% |
17,300 |
2005/9/7 |
753 |
758 |
751 |
753 |
-0.26% |
24,000 |
|