日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/4/28 |
545 |
554 |
525 |
554 |
+1.65% |
24,000 |
2006/4/27 |
535 |
545 |
535 |
545 |
+0.00% |
3,000 |
2006/4/25 |
545 |
545 |
545 |
545 |
-1.80% |
1,000 |
2006/4/24 |
542 |
555 |
525 |
555 |
-4.64% |
17,000 |
2006/4/20 |
582 |
582 |
582 |
582 |
-1.52% |
1,000 |
2006/4/19 |
581 |
591 |
581 |
591 |
+0.00% |
3,000 |
2006/4/17 |
591 |
591 |
591 |
591 |
-1.66% |
1,000 |
2006/4/14 |
606 |
606 |
601 |
601 |
+0.00% |
11,000 |
2006/4/13 |
611 |
611 |
601 |
601 |
-6.24% |
10,000 |
2006/4/7 |
650 |
680 |
630 |
641 |
+5.08% |
5,000 |
2006/4/6 |
600 |
610 |
600 |
610 |
-1.77% |
4,000 |
2006/3/31 |
612 |
630 |
612 |
621 |
+1.80% |
28,000 |
2006/3/30 |
610 |
610 |
610 |
610 |
-3.17% |
1,000 |
2006/3/29 |
610 |
630 |
610 |
630 |
+0.00% |
3,000 |
2006/3/27 |
605 |
630 |
605 |
630 |
+5.88% |
10,000 |
2006/3/23 |
590 |
595 |
590 |
595 |
+0.85% |
2,000 |
2006/3/22 |
570 |
590 |
570 |
590 |
+6.31% |
6,000 |
2006/3/17 |
530 |
555 |
530 |
555 |
-2.63% |
7,000 |
2006/3/13 |
537 |
570 |
537 |
570 |
+7.55% |
18,000 |
2006/3/10 |
530 |
530 |
530 |
530 |
+4.95% |
1,000 |
2006/3/7 |
505 |
505 |
505 |
505 |
-4.36% |
1,000 |
2006/3/3 |
528 |
528 |
528 |
528 |
-0.38% |
2,000 |
2006/3/1 |
530 |
530 |
530 |
530 |
+0.00% |
1,000 |
2006/2/27 |
538 |
550 |
530 |
530 |
-3.28% |
9,000 |
2006/2/24 |
548 |
548 |
538 |
548 |
+1.11% |
17,000 |
2006/2/23 |
538 |
542 |
523 |
542 |
+6.69% |
26,000 |
2006/2/22 |
497 |
508 |
497 |
508 |
-1.55% |
2,000 |
2006/2/21 |
520 |
520 |
516 |
516 |
-2.64% |
3,000 |
2006/2/20 |
523 |
530 |
523 |
530 |
+1.73% |
2,000 |
2006/2/13 |
531 |
531 |
521 |
521 |
-6.80% |
3,000 |
2006/2/8 |
549 |
559 |
549 |
559 |
+3.90% |
11,000 |
2006/2/6 |
538 |
541 |
538 |
538 |
-0.55% |
7,000 |
2006/2/3 |
549 |
549 |
541 |
541 |
-4.92% |
6,000 |
2006/2/2 |
543 |
569 |
543 |
569 |
+4.02% |
11,000 |
2006/2/1 |
550 |
553 |
546 |
547 |
-5.69% |
10,000 |
2006/1/31 |
577 |
580 |
577 |
580 |
+7.21% |
4,000 |
2006/1/27 |
541 |
541 |
541 |
541 |
+1.12% |
1,000 |
2006/1/25 |
542 |
542 |
535 |
535 |
-1.29% |
6,000 |
2006/1/24 |
542 |
542 |
542 |
542 |
-1.81% |
1,000 |
2006/1/23 |
550 |
552 |
550 |
552 |
+0.36% |
3,000 |
2006/1/19 |
550 |
550 |
550 |
550 |
-6.46% |
1,000 |
2006/1/16 |
571 |
589 |
571 |
588 |
+2.80% |
6,000 |
2006/1/12 |
552 |
572 |
552 |
572 |
+3.81% |
2,000 |
2006/1/11 |
552 |
560 |
551 |
551 |
+1.66% |
5,000 |
2006/1/4 |
542 |
542 |
542 |
542 |
+2.07% |
1,000 |
2005/12/28 |
531 |
531 |
531 |
531 |
+0.19% |
6,000 |
2005/12/27 |
530 |
530 |
530 |
530 |
-1.85% |
2,000 |
2005/12/26 |
580 |
580 |
530 |
540 |
-8.94% |
15,000 |
2005/12/15 |
593 |
593 |
593 |
593 |
+0.17% |
2,000 |
2005/12/14 |
592 |
592 |
592 |
592 |
+0.17% |
2,000 |
2005/12/13 |
591 |
591 |
591 |
591 |
-0.17% |
1,000 |
2005/12/12 |
589 |
593 |
589 |
592 |
+0.00% |
9,000 |
2005/12/9 |
590 |
592 |
590 |
592 |
+3.86% |
2,000 |
2005/12/8 |
570 |
570 |
570 |
570 |
+1.97% |
1,000 |
2005/12/6 |
559 |
559 |
559 |
559 |
+1.27% |
2,000 |
2005/12/2 |
555 |
555 |
552 |
552 |
-1.25% |
3,000 |
2005/12/1 |
559 |
559 |
559 |
559 |
-1.76% |
2,000 |
2005/11/29 |
559 |
569 |
559 |
569 |
+1.07% |
2,000 |
2005/11/25 |
568 |
568 |
563 |
563 |
-2.93% |
2,000 |
2005/11/24 |
580 |
580 |
580 |
580 |
-0.34% |
1,000 |
2005/11/16 |
582 |
582 |
582 |
582 |
+0.00% |
1,000 |
2005/11/15 |
582 |
582 |
582 |
582 |
+2.11% |
1,000 |
2005/11/8 |
570 |
570 |
570 |
570 |
-0.18% |
1,000 |
2005/11/7 |
571 |
571 |
571 |
571 |
-1.38% |
1,000 |
2005/11/4 |
579 |
579 |
579 |
579 |
+1.76% |
1,000 |
2005/11/2 |
569 |
569 |
569 |
569 |
-3.56% |
1,000 |
2005/10/31 |
590 |
590 |
590 |
590 |
-0.84% |
1,000 |
2005/10/25 |
595 |
595 |
595 |
595 |
+0.00% |
1,000 |
2005/10/24 |
595 |
595 |
595 |
595 |
+4.39% |
1,000 |
2005/10/21 |
570 |
570 |
570 |
570 |
+0.00% |
3,000 |
2005/10/20 |
570 |
570 |
570 |
570 |
-3.23% |
5,000 |
2005/10/18 |
589 |
589 |
589 |
589 |
-0.17% |
2,000 |
2005/10/17 |
590 |
590 |
590 |
590 |
+2.97% |
2,000 |
2005/10/14 |
573 |
573 |
573 |
573 |
+0.00% |
62,000 |
2005/10/11 |
573 |
573 |
573 |
573 |
-1.21% |
3,000 |
2005/10/6 |
580 |
580 |
580 |
580 |
+0.00% |
1,000 |
2005/10/4 |
580 |
580 |
580 |
580 |
+0.87% |
1,000 |
2005/10/3 |
575 |
575 |
575 |
575 |
+0.88% |
1,000 |
2005/9/30 |
571 |
571 |
570 |
570 |
-0.18% |
3,000 |
2005/9/29 |
571 |
571 |
571 |
571 |
-3.06% |
2,000 |
2005/9/20 |
579 |
589 |
579 |
589 |
+1.73% |
3,000 |
2005/9/16 |
579 |
579 |
579 |
579 |
-0.17% |
4,000 |
2005/9/13 |
577 |
580 |
577 |
580 |
+3.94% |
7,000 |
2005/9/12 |
558 |
558 |
558 |
558 |
+4.30% |
1,000 |
2005/9/9 |
535 |
535 |
535 |
535 |
-0.93% |
1,000 |
2005/9/8 |
540 |
540 |
540 |
540 |
-1.82% |
1,000 |
2005/9/7 |
542 |
550 |
542 |
550 |
+1.29% |
5,000 |
2005/9/6 |
542 |
543 |
542 |
543 |
+2.45% |
3,000 |
2005/9/1 |
530 |
530 |
530 |
530 |
+0.95% |
2,000 |
2005/8/30 |
525 |
525 |
525 |
525 |
+0.96% |
4,000 |
2005/8/29 |
520 |
520 |
520 |
520 |
+0.00% |
4,000 |
2005/8/26 |
520 |
520 |
520 |
520 |
-1.89% |
2,000 |
2005/8/23 |
530 |
530 |
530 |
530 |
-0.93% |
2,000 |
2005/8/18 |
535 |
535 |
535 |
535 |
-0.93% |
1,000 |
2005/8/16 |
540 |
540 |
540 |
540 |
-0.18% |
2,000 |
2005/8/15 |
541 |
541 |
541 |
541 |
-2.52% |
1,000 |
2005/8/12 |
535 |
555 |
535 |
555 |
+4.72% |
3,000 |
2005/8/11 |
542 |
542 |
530 |
530 |
+3.52% |
7,000 |
2005/8/10 |
512 |
512 |
512 |
512 |
-0.58% |
1,000 |
2005/8/5 |
520 |
520 |
515 |
515 |
-0.96% |
4,000 |
2005/8/4 |
520 |
520 |
520 |
520 |
+0.00% |
2,000 |
2005/8/3 |
540 |
540 |
520 |
520 |
-0.95% |
6,000 |
2005/8/2 |
525 |
525 |
525 |
525 |
+0.00% |
1,000 |
2005/8/1 |
525 |
525 |
525 |
525 |
+1.94% |
2,000 |
2005/7/29 |
515 |
515 |
515 |
515 |
+1.98% |
2,000 |
2005/7/26 |
510 |
510 |
503 |
505 |
-2.88% |
3,000 |
2005/7/25 |
520 |
520 |
520 |
520 |
+0.19% |
1,000 |
2005/7/22 |
518 |
519 |
518 |
519 |
-0.19% |
3,000 |
2005/7/21 |
520 |
520 |
520 |
520 |
+5.91% |
1,000 |
2005/7/20 |
474 |
491 |
474 |
491 |
+3.15% |
6,000 |
2005/7/19 |
476 |
476 |
476 |
476 |
-0.21% |
3,000 |
2005/7/15 |
473 |
477 |
473 |
477 |
+1.27% |
3,000 |
2005/7/14 |
471 |
471 |
471 |
471 |
-0.84% |
3,000 |
2005/7/13 |
470 |
475 |
470 |
475 |
+0.00% |
7,000 |
2005/7/12 |
465 |
475 |
465 |
475 |
+2.15% |
5,000 |
2005/7/11 |
466 |
466 |
463 |
465 |
+0.43% |
6,000 |
2005/7/8 |
456 |
463 |
456 |
463 |
-1.49% |
7,000 |
2005/7/7 |
475 |
475 |
470 |
470 |
-1.05% |
5,000 |
2005/7/6 |
475 |
475 |
475 |
475 |
+1.06% |
3,000 |
2005/7/5 |
470 |
475 |
470 |
470 |
-8.02% |
12,000 |
2005/6/30 |
511 |
511 |
511 |
511 |
+2.00% |
1,000 |
2005/6/27 |
501 |
501 |
501 |
501 |
-3.84% |
1,000 |
2005/6/21 |
521 |
521 |
521 |
521 |
+0.19% |
1,000 |
|