日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/4/24 |
639 |
660 |
630 |
630 |
-7.22% |
203,000 |
2006/4/21 |
662 |
679 |
662 |
679 |
+1.65% |
175,000 |
2006/4/20 |
668 |
681 |
666 |
668 |
+0.00% |
156,000 |
2006/4/19 |
662 |
672 |
662 |
668 |
+0.60% |
125,000 |
2006/4/18 |
655 |
664 |
655 |
664 |
-0.75% |
93,000 |
2006/4/17 |
667 |
674 |
662 |
669 |
-0.74% |
88,000 |
2006/4/14 |
665 |
678 |
664 |
674 |
+1.35% |
118,000 |
2006/4/13 |
671 |
678 |
661 |
665 |
+0.00% |
122,000 |
2006/4/12 |
689 |
689 |
665 |
665 |
-4.32% |
92,000 |
2006/4/11 |
716 |
716 |
685 |
695 |
-2.25% |
157,000 |
2006/4/10 |
690 |
718 |
686 |
711 |
+3.04% |
300,000 |
2006/4/7 |
658 |
690 |
658 |
690 |
+5.18% |
194,000 |
2006/4/6 |
646 |
665 |
646 |
656 |
+1.86% |
145,000 |
2006/4/5 |
648 |
660 |
643 |
644 |
-1.08% |
149,000 |
2006/4/4 |
654 |
660 |
644 |
651 |
+0.15% |
174,000 |
2006/4/3 |
636 |
659 |
636 |
650 |
+3.01% |
152,000 |
2006/3/31 |
620 |
638 |
620 |
631 |
+2.77% |
314,000 |
2006/3/30 |
597 |
620 |
597 |
614 |
+3.02% |
299,000 |
2006/3/29 |
582 |
603 |
582 |
596 |
+1.88% |
134,000 |
2006/3/28 |
573 |
587 |
573 |
585 |
-0.17% |
96,000 |
2006/3/27 |
572 |
586 |
572 |
586 |
+4.27% |
124,000 |
2006/3/24 |
561 |
574 |
553 |
562 |
-1.23% |
155,000 |
2006/3/23 |
571 |
578 |
569 |
569 |
-0.18% |
160,000 |
2006/3/22 |
561 |
571 |
551 |
570 |
-0.18% |
146,000 |
2006/3/20 |
570 |
581 |
568 |
571 |
-0.35% |
73,000 |
2006/3/17 |
565 |
575 |
565 |
573 |
+3.24% |
122,000 |
2006/3/16 |
551 |
566 |
551 |
555 |
+1.65% |
88,000 |
2006/3/15 |
541 |
554 |
541 |
546 |
+0.00% |
57,000 |
2006/3/14 |
552 |
552 |
540 |
546 |
+0.00% |
81,000 |
2006/3/13 |
556 |
561 |
543 |
546 |
-0.18% |
59,000 |
2006/3/10 |
540 |
555 |
538 |
547 |
+0.18% |
175,000 |
2006/3/9 |
535 |
550 |
535 |
546 |
+1.87% |
108,000 |
2006/3/8 |
532 |
545 |
525 |
536 |
-0.19% |
200,000 |
2006/3/7 |
547 |
548 |
536 |
537 |
+0.00% |
73,000 |
2006/3/6 |
550 |
550 |
532 |
537 |
-1.47% |
42,000 |
2006/3/3 |
532 |
546 |
532 |
545 |
+0.93% |
196,000 |
2006/3/2 |
539 |
559 |
535 |
540 |
+0.00% |
490,000 |
2006/3/1 |
530 |
548 |
530 |
540 |
+0.93% |
289,000 |
2006/2/28 |
533 |
543 |
527 |
535 |
+0.19% |
130,000 |
2006/2/27 |
550 |
551 |
534 |
534 |
-0.56% |
163,000 |
2006/2/24 |
533 |
544 |
533 |
537 |
+0.00% |
54,000 |
2006/2/23 |
534 |
546 |
534 |
537 |
-0.92% |
95,000 |
2006/2/22 |
533 |
545 |
533 |
542 |
-0.18% |
78,000 |
2006/2/21 |
528 |
543 |
528 |
543 |
+0.93% |
104,000 |
2006/2/20 |
550 |
550 |
533 |
538 |
+0.37% |
201,000 |
2006/2/17 |
532 |
552 |
532 |
536 |
-0.92% |
130,000 |
2006/2/16 |
535 |
546 |
531 |
541 |
+0.93% |
75,000 |
2006/2/15 |
542 |
548 |
532 |
536 |
-1.11% |
64,000 |
2006/2/14 |
540 |
549 |
516 |
542 |
+6.27% |
210,000 |
2006/2/13 |
532 |
532 |
510 |
510 |
-3.95% |
119,000 |
2006/2/10 |
554 |
554 |
510 |
531 |
-4.32% |
388,000 |
2006/2/9 |
534 |
555 |
518 |
555 |
+4.13% |
435,000 |
2006/2/8 |
541 |
551 |
533 |
533 |
-2.20% |
455,000 |
2006/2/7 |
541 |
549 |
541 |
545 |
-0.91% |
154,000 |
2006/2/6 |
544 |
550 |
541 |
550 |
+1.29% |
117,000 |
2006/2/3 |
542 |
547 |
542 |
543 |
-1.63% |
25,000 |
2006/2/2 |
551 |
557 |
551 |
552 |
-0.36% |
33,000 |
2006/2/1 |
565 |
571 |
554 |
554 |
-2.98% |
106,000 |
2006/1/31 |
555 |
574 |
555 |
571 |
-0.70% |
39,000 |
2006/1/30 |
574 |
579 |
573 |
575 |
+0.52% |
144,000 |
2006/1/27 |
554 |
573 |
554 |
572 |
+1.42% |
141,000 |
2006/1/26 |
561 |
564 |
555 |
564 |
+3.11% |
161,000 |
2006/1/25 |
542 |
551 |
542 |
547 |
-0.91% |
88,000 |
2006/1/24 |
539 |
565 |
539 |
552 |
+2.60% |
28,000 |
2006/1/23 |
556 |
556 |
537 |
538 |
-4.44% |
164,000 |
2006/1/20 |
562 |
570 |
555 |
563 |
+0.18% |
56,000 |
2006/1/19 |
533 |
562 |
533 |
562 |
+3.88% |
49,000 |
2006/1/18 |
550 |
557 |
532 |
541 |
-3.22% |
204,000 |
2006/1/17 |
572 |
579 |
559 |
559 |
-3.79% |
200,000 |
2006/1/16 |
580 |
585 |
572 |
581 |
-0.34% |
204,000 |
2006/1/13 |
583 |
592 |
583 |
583 |
+0.00% |
142,000 |
2006/1/12 |
575 |
596 |
575 |
583 |
+1.04% |
366,000 |
2006/1/11 |
573 |
579 |
571 |
577 |
+0.87% |
679,000 |
2006/1/10 |
574 |
576 |
572 |
572 |
-0.17% |
338,000 |
2006/1/6 |
571 |
585 |
570 |
573 |
+0.35% |
1,254,000 |
2006/1/5 |
570 |
572 |
570 |
571 |
+0.18% |
1,321,000 |
2006/1/4 |
569 |
571 |
569 |
570 |
+0.18% |
550,000 |
2005/12/30 |
570 |
570 |
569 |
569 |
+0.00% |
129,000 |
2005/12/29 |
569 |
570 |
569 |
569 |
+0.00% |
369,000 |
2005/12/28 |
569 |
570 |
569 |
569 |
+0.00% |
113,000 |
2005/12/27 |
570 |
571 |
569 |
569 |
-0.18% |
227,000 |
2005/12/26 |
570 |
571 |
570 |
570 |
+0.00% |
279,000 |
2005/12/22 |
570 |
572 |
570 |
570 |
-0.18% |
456,000 |
2005/12/21 |
570 |
572 |
570 |
571 |
+0.00% |
498,000 |
2005/12/20 |
570 |
572 |
570 |
571 |
+0.18% |
565,000 |
2005/12/19 |
570 |
571 |
570 |
570 |
+0.00% |
512,000 |
2005/12/16 |
570 |
571 |
570 |
570 |
+0.00% |
804,000 |
2005/12/15 |
570 |
572 |
570 |
570 |
-0.18% |
458,000 |
2005/12/14 |
570 |
572 |
570 |
571 |
-0.17% |
596,000 |
2005/12/13 |
571 |
572 |
570 |
572 |
+0.35% |
998,000 |
2005/12/12 |
570 |
572 |
570 |
570 |
+0.00% |
799,000 |
2005/12/9 |
570 |
572 |
570 |
570 |
-0.18% |
1,033,000 |
2005/12/8 |
570 |
572 |
570 |
571 |
+0.18% |
747,000 |
2005/12/7 |
570 |
571 |
570 |
570 |
-0.18% |
995,000 |
2005/12/6 |
570 |
572 |
570 |
571 |
+0.00% |
2,175,000 |
2005/12/5 |
570 |
571 |
569 |
571 |
+0.00% |
1,184,000 |
2005/12/2 |
569 |
571 |
569 |
571 |
+0.00% |
1,935,000 |
2005/12/1 |
569 |
571 |
568 |
571 |
+0.35% |
1,231,000 |
2005/11/30 |
568 |
569 |
567 |
569 |
+0.00% |
1,220,000 |
2005/11/29 |
568 |
571 |
567 |
569 |
+0.00% |
4,470,000 |
2005/11/28 |
566 |
569 |
566 |
569 |
+1.25% |
3,560,000 |
2005/11/25 |
562 |
562 |
562 |
562 |
+16.60% |
1,145,000 |
2005/11/24 |
484 |
485 |
479 |
482 |
+1.05% |
420,000 |
2005/11/22 |
462 |
479 |
460 |
477 |
+3.92% |
887,000 |
2005/11/21 |
465 |
465 |
459 |
459 |
-0.43% |
361,000 |
2005/11/18 |
463 |
465 |
458 |
461 |
+0.66% |
263,000 |
2005/11/17 |
447 |
459 |
447 |
458 |
+2.69% |
467,000 |
2005/11/16 |
457 |
457 |
442 |
446 |
-2.19% |
554,000 |
2005/11/15 |
471 |
471 |
454 |
456 |
-2.36% |
320,000 |
2005/11/14 |
475 |
475 |
467 |
467 |
-0.21% |
253,000 |
2005/11/11 |
479 |
479 |
468 |
468 |
-1.47% |
459,000 |
2005/11/10 |
470 |
475 |
468 |
475 |
+1.71% |
357,000 |
2005/11/9 |
463 |
469 |
461 |
467 |
+1.30% |
413,000 |
2005/11/8 |
470 |
471 |
459 |
461 |
-1.07% |
563,000 |
2005/11/7 |
480 |
483 |
459 |
466 |
-2.51% |
951,000 |
2005/11/4 |
486 |
491 |
475 |
478 |
-3.04% |
683,000 |
2005/11/2 |
493 |
496 |
489 |
493 |
+0.41% |
205,000 |
2005/11/1 |
496 |
496 |
490 |
491 |
-1.41% |
120,000 |
2005/10/31 |
483 |
498 |
483 |
498 |
+2.47% |
405,000 |
2005/10/28 |
493 |
493 |
480 |
486 |
-2.80% |
567,000 |
2005/10/27 |
489 |
503 |
489 |
500 |
+2.46% |
277,000 |
2005/10/26 |
481 |
489 |
481 |
488 |
+1.67% |
166,000 |
2005/10/25 |
479 |
487 |
479 |
480 |
+0.42% |
249,000 |
|