日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
225 |
234 |
224 |
231 |
-3.35% |
399,000 |
2006/9/22 |
245 |
245 |
235 |
239 |
-3.24% |
164,000 |
2006/9/21 |
252 |
258 |
247 |
247 |
-1.20% |
87,000 |
2006/9/20 |
251 |
253 |
249 |
250 |
-1.96% |
59,000 |
2006/9/19 |
253 |
257 |
251 |
255 |
-1.16% |
111,000 |
2006/9/15 |
257 |
258 |
250 |
258 |
+0.78% |
94,000 |
2006/9/14 |
262 |
265 |
256 |
256 |
-2.29% |
88,000 |
2006/9/13 |
269 |
273 |
262 |
262 |
-4.03% |
100,000 |
2006/9/12 |
278 |
278 |
271 |
273 |
-1.80% |
81,000 |
2006/9/11 |
282 |
282 |
276 |
278 |
-0.36% |
67,000 |
2006/9/8 |
273 |
280 |
273 |
279 |
+0.72% |
83,000 |
2006/9/7 |
275 |
279 |
273 |
277 |
-0.72% |
68,000 |
2006/9/6 |
285 |
285 |
277 |
279 |
-1.41% |
122,000 |
2006/9/5 |
285 |
285 |
281 |
283 |
-0.35% |
61,000 |
2006/9/4 |
283 |
285 |
281 |
284 |
+2.16% |
96,000 |
2006/9/1 |
270 |
279 |
270 |
278 |
+2.96% |
58,000 |
2006/8/31 |
267 |
270 |
265 |
270 |
+1.12% |
80,000 |
2006/8/30 |
267 |
270 |
265 |
267 |
+0.00% |
57,000 |
2006/8/29 |
264 |
268 |
263 |
267 |
+1.14% |
37,000 |
2006/8/28 |
277 |
277 |
261 |
264 |
-6.38% |
93,000 |
2006/8/25 |
281 |
283 |
276 |
282 |
-0.35% |
60,000 |
2006/8/24 |
284 |
284 |
277 |
283 |
-0.35% |
127,000 |
2006/8/23 |
285 |
285 |
282 |
284 |
-0.35% |
49,000 |
2006/8/22 |
285 |
287 |
283 |
285 |
-1.04% |
81,000 |
2006/8/21 |
288 |
291 |
286 |
288 |
+0.35% |
90,000 |
2006/8/18 |
284 |
287 |
282 |
287 |
+0.00% |
202,000 |
2006/8/17 |
273 |
292 |
273 |
287 |
+6.69% |
732,000 |
2006/8/16 |
256 |
273 |
254 |
269 |
+6.32% |
184,000 |
2006/8/15 |
256 |
256 |
251 |
253 |
+0.80% |
72,000 |
2006/8/14 |
243 |
252 |
235 |
251 |
+2.45% |
74,000 |
2006/8/11 |
243 |
245 |
241 |
245 |
+1.66% |
113,000 |
2006/8/10 |
235 |
241 |
235 |
241 |
+2.99% |
91,000 |
2006/8/9 |
235 |
235 |
228 |
234 |
+0.00% |
78,000 |
2006/8/8 |
231 |
237 |
231 |
234 |
+1.30% |
56,000 |
2006/8/7 |
233 |
235 |
229 |
231 |
-1.70% |
120,000 |
2006/8/4 |
231 |
240 |
231 |
235 |
+3.07% |
210,000 |
2006/8/3 |
229 |
238 |
223 |
228 |
+3.64% |
161,000 |
2006/8/2 |
211 |
222 |
211 |
220 |
+2.33% |
135,000 |
2006/8/1 |
212 |
218 |
209 |
215 |
+0.00% |
210,000 |
2006/7/31 |
214 |
223 |
210 |
215 |
+0.47% |
234,000 |
2006/7/28 |
211 |
214 |
205 |
214 |
+1.90% |
165,000 |
2006/7/27 |
205 |
210 |
200 |
210 |
-1.41% |
212,000 |
2006/7/26 |
221 |
223 |
201 |
213 |
-4.05% |
225,000 |
2006/7/25 |
230 |
230 |
218 |
222 |
-2.20% |
186,000 |
2006/7/24 |
231 |
231 |
226 |
227 |
-2.99% |
63,000 |
2006/7/21 |
239 |
241 |
234 |
234 |
-4.10% |
125,000 |
2006/7/20 |
240 |
244 |
233 |
244 |
+4.72% |
202,000 |
2006/7/19 |
232 |
233 |
220 |
233 |
+1.75% |
285,000 |
2006/7/18 |
262 |
262 |
229 |
229 |
-11.92% |
287,000 |
2006/7/14 |
268 |
268 |
260 |
260 |
-3.70% |
122,000 |
2006/7/13 |
266 |
276 |
266 |
270 |
-1.82% |
135,000 |
2006/7/12 |
275 |
282 |
265 |
275 |
-1.08% |
126,000 |
2006/7/11 |
284 |
284 |
276 |
278 |
-2.11% |
77,000 |
2006/7/10 |
284 |
288 |
273 |
284 |
-1.39% |
117,000 |
2006/7/7 |
296 |
296 |
287 |
288 |
-1.71% |
76,000 |
2006/7/6 |
296 |
298 |
291 |
293 |
-1.01% |
91,000 |
2006/7/5 |
301 |
304 |
294 |
296 |
-1.33% |
388,000 |
2006/7/4 |
284 |
315 |
284 |
300 |
+6.38% |
1,168,000 |
2006/7/3 |
284 |
286 |
282 |
282 |
-0.35% |
72,000 |
2006/6/30 |
288 |
291 |
281 |
283 |
+0.71% |
130,000 |
2006/6/29 |
288 |
289 |
281 |
281 |
-3.10% |
89,000 |
2006/6/28 |
288 |
291 |
286 |
290 |
+0.35% |
31,000 |
2006/6/27 |
297 |
297 |
287 |
289 |
-1.37% |
48,000 |
2006/6/26 |
288 |
293 |
284 |
293 |
+2.09% |
57,000 |
2006/6/23 |
284 |
293 |
280 |
287 |
+0.00% |
78,000 |
2006/6/22 |
289 |
289 |
284 |
287 |
+2.14% |
22,000 |
2006/6/21 |
292 |
292 |
278 |
281 |
-2.09% |
68,000 |
2006/6/20 |
295 |
298 |
286 |
287 |
-3.69% |
76,000 |
2006/6/19 |
288 |
304 |
288 |
298 |
+4.20% |
128,000 |
2006/6/16 |
293 |
305 |
286 |
286 |
+1.06% |
141,000 |
2006/6/15 |
280 |
289 |
280 |
283 |
+2.91% |
65,000 |
2006/6/14 |
272 |
284 |
272 |
275 |
-0.72% |
74,000 |
2006/6/13 |
277 |
285 |
271 |
277 |
-1.07% |
111,000 |
2006/6/12 |
260 |
285 |
260 |
280 |
+7.28% |
325,000 |
2006/6/9 |
270 |
274 |
247 |
261 |
-4.04% |
335,000 |
2006/6/8 |
282 |
289 |
272 |
272 |
-4.23% |
135,000 |
2006/6/7 |
297 |
307 |
284 |
284 |
-6.27% |
150,000 |
2006/6/6 |
296 |
303 |
291 |
303 |
+1.68% |
129,000 |
2006/6/5 |
314 |
314 |
292 |
298 |
-5.10% |
167,000 |
2006/6/2 |
310 |
317 |
270 |
314 |
-0.32% |
195,000 |
2006/6/1 |
316 |
325 |
313 |
315 |
-0.32% |
97,000 |
2006/5/31 |
320 |
322 |
311 |
316 |
-5.67% |
122,000 |
2006/5/30 |
352 |
352 |
329 |
335 |
-4.56% |
207,000 |
2006/5/29 |
354 |
359 |
350 |
351 |
+0.57% |
165,000 |
2006/5/26 |
346 |
352 |
346 |
349 |
-0.29% |
123,000 |
2006/5/25 |
347 |
352 |
345 |
350 |
+0.00% |
150,000 |
2006/5/24 |
352 |
355 |
346 |
350 |
-1.13% |
145,000 |
2006/5/23 |
361 |
361 |
352 |
354 |
-3.01% |
92,000 |
2006/5/22 |
375 |
375 |
360 |
365 |
-0.54% |
161,000 |
2006/5/19 |
364 |
369 |
359 |
367 |
+0.82% |
122,000 |
2006/5/18 |
347 |
370 |
345 |
364 |
+0.55% |
157,000 |
2006/5/17 |
377 |
378 |
358 |
362 |
-3.72% |
208,000 |
2006/5/16 |
387 |
389 |
375 |
376 |
-1.83% |
145,000 |
2006/5/15 |
389 |
393 |
381 |
383 |
-1.54% |
139,000 |
2006/5/12 |
387 |
390 |
380 |
389 |
-0.26% |
174,000 |
2006/5/11 |
405 |
409 |
387 |
390 |
-3.94% |
339,000 |
2006/5/10 |
407 |
410 |
405 |
406 |
-0.98% |
219,000 |
2006/5/9 |
410 |
421 |
409 |
410 |
-3.53% |
615,000 |
2006/5/8 |
435 |
436 |
422 |
425 |
-2.07% |
320,000 |
2006/5/2 |
433 |
438 |
430 |
434 |
-0.91% |
286,000 |
2006/5/1 |
440 |
445 |
435 |
438 |
-2.67% |
297,000 |
2006/4/28 |
441 |
451 |
435 |
450 |
-1.32% |
912,000 |
2006/4/27 |
438 |
472 |
432 |
456 |
+7.80% |
3,497,000 |
2006/4/26 |
422 |
438 |
418 |
423 |
-0.94% |
246,000 |
2006/4/25 |
417 |
432 |
417 |
427 |
+2.15% |
312,000 |
2006/4/24 |
416 |
428 |
406 |
418 |
-1.88% |
874,000 |
2006/4/21 |
440 |
454 |
415 |
426 |
-4.27% |
789,000 |
2006/4/20 |
452 |
459 |
443 |
445 |
-2.20% |
635,000 |
2006/4/19 |
471 |
476 |
452 |
455 |
-3.19% |
1,081,000 |
2006/4/18 |
459 |
472 |
459 |
470 |
+1.08% |
577,000 |
2006/4/17 |
467 |
484 |
456 |
465 |
-1.69% |
1,541,000 |
2006/4/14 |
484 |
492 |
470 |
473 |
-1.46% |
3,141,000 |
2006/4/13 |
468 |
486 |
458 |
480 |
+3.00% |
3,535,000 |
2006/4/12 |
446 |
472 |
441 |
466 |
+5.67% |
3,048,000 |
2006/4/11 |
444 |
453 |
438 |
441 |
-1.56% |
1,091,000 |
2006/4/10 |
419 |
450 |
417 |
448 |
+8.21% |
1,678,000 |
2006/4/7 |
418 |
418 |
408 |
414 |
-1.19% |
207,000 |
2006/4/6 |
415 |
425 |
415 |
419 |
+0.00% |
170,000 |
2006/4/5 |
415 |
431 |
415 |
419 |
+0.72% |
290,000 |
2006/4/4 |
423 |
425 |
415 |
416 |
-1.65% |
296,000 |
2006/4/3 |
418 |
424 |
415 |
423 |
+0.00% |
159,000 |
2006/3/31 |
423 |
426 |
422 |
423 |
-0.24% |
134,000 |
2006/3/30 |
421 |
426 |
417 |
424 |
+0.95% |
160,000 |
|