日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/28 |
14,100 |
14,150 |
14,100 |
14,140 |
+1.43% |
5,060 |
2006/9/27 |
13,950 |
13,950 |
13,940 |
13,940 |
+1.38% |
7,110 |
2006/9/26 |
13,700 |
13,760 |
13,700 |
13,750 |
+0.36% |
6,790 |
2006/9/25 |
13,700 |
13,710 |
13,690 |
13,700 |
-0.15% |
4,370 |
2006/9/22 |
13,770 |
13,770 |
13,720 |
13,720 |
-0.36% |
5,900 |
2006/9/21 |
13,800 |
13,800 |
13,740 |
13,770 |
+2.00% |
6,020 |
2006/9/20 |
13,510 |
13,510 |
13,470 |
13,500 |
-1.68% |
1,700 |
2006/9/19 |
13,700 |
13,730 |
13,700 |
13,730 |
+0.73% |
4,950 |
2006/9/15 |
13,620 |
13,640 |
13,620 |
13,630 |
+0.96% |
3,800 |
2006/9/14 |
13,450 |
13,500 |
13,450 |
13,500 |
+0.00% |
8,930 |
2006/9/13 |
13,390 |
13,500 |
13,390 |
13,500 |
+2.27% |
5,310 |
2006/9/12 |
13,200 |
13,200 |
13,180 |
13,200 |
+1.30% |
4,160 |
2006/9/11 |
13,050 |
13,050 |
13,030 |
13,030 |
-0.08% |
4,570 |
2006/9/8 |
13,100 |
13,100 |
13,040 |
13,040 |
-1.21% |
2,860 |
2006/9/7 |
13,150 |
13,200 |
13,150 |
13,200 |
-0.90% |
3,600 |
2006/9/6 |
13,370 |
13,370 |
13,320 |
13,320 |
+0.15% |
5,070 |
2006/9/5 |
13,380 |
13,380 |
13,300 |
13,300 |
-0.60% |
7,730 |
2006/9/4 |
13,370 |
13,380 |
13,370 |
13,380 |
+0.53% |
11,880 |
2006/9/1 |
13,310 |
13,310 |
13,310 |
13,310 |
+0.00% |
8,010 |
2006/8/31 |
13,300 |
13,310 |
13,260 |
13,310 |
+0.08% |
11,280 |
2006/8/30 |
13,280 |
13,300 |
13,280 |
13,300 |
+0.23% |
7,590 |
2006/8/29 |
13,270 |
13,280 |
13,270 |
13,270 |
+0.68% |
7,790 |
2006/8/28 |
13,180 |
13,180 |
13,100 |
13,180 |
+0.69% |
3,820 |
2006/8/25 |
13,060 |
13,100 |
13,060 |
13,090 |
+0.85% |
8,170 |
2006/8/24 |
12,980 |
12,980 |
12,970 |
12,980 |
-0.46% |
6,520 |
2006/8/23 |
13,050 |
13,070 |
13,030 |
13,040 |
-0.15% |
13,110 |
2006/8/22 |
13,010 |
13,060 |
13,010 |
13,060 |
+1.95% |
2,840 |
2006/8/21 |
13,390 |
13,390 |
12,810 |
12,810 |
-1.16% |
530 |
2006/8/18 |
12,960 |
12,960 |
12,960 |
12,960 |
-1.29% |
10 |
2006/8/17 |
13,130 |
13,130 |
13,130 |
13,130 |
+4.21% |
250 |
2006/8/16 |
12,600 |
12,600 |
12,600 |
12,600 |
-3.08% |
50 |
2006/8/15 |
13,000 |
13,000 |
13,000 |
13,000 |
-0.76% |
60 |
2006/8/8 |
13,100 |
13,100 |
13,100 |
13,100 |
-2.24% |
10 |
2006/8/7 |
13,400 |
13,400 |
13,400 |
13,400 |
+5.93% |
10 |
2006/8/4 |
12,650 |
12,650 |
12,650 |
12,650 |
+0.32% |
100 |
2006/8/3 |
12,800 |
12,800 |
12,610 |
12,610 |
-3.00% |
220 |
2006/8/2 |
13,000 |
13,000 |
13,000 |
13,000 |
-3.70% |
40 |
2006/8/1 |
13,460 |
13,500 |
13,100 |
13,500 |
+2.27% |
110 |
2006/7/31 |
13,200 |
13,200 |
13,200 |
13,200 |
+1.54% |
50 |
2006/7/28 |
13,000 |
13,000 |
13,000 |
13,000 |
+0.39% |
1,170 |
2006/7/25 |
13,000 |
13,000 |
12,950 |
12,950 |
+0.00% |
710 |
2006/7/20 |
12,950 |
12,950 |
12,950 |
12,950 |
+7.02% |
100 |
2006/7/19 |
12,300 |
12,300 |
12,000 |
12,100 |
-0.82% |
620 |
2006/7/14 |
12,200 |
12,200 |
12,200 |
12,200 |
-6.15% |
300 |
2006/7/11 |
13,000 |
13,000 |
13,000 |
13,000 |
+6.56% |
10 |
2006/7/10 |
12,200 |
12,200 |
12,200 |
12,200 |
-2.40% |
10 |
2006/7/7 |
12,200 |
12,500 |
12,200 |
12,500 |
-3.25% |
500 |
2006/6/30 |
12,920 |
12,920 |
12,920 |
12,920 |
+7.22% |
10 |
2006/6/29 |
12,030 |
12,050 |
12,030 |
12,050 |
+0.17% |
200 |
2006/6/28 |
12,030 |
12,030 |
12,030 |
12,030 |
+0.25% |
100 |
2006/6/23 |
12,000 |
12,000 |
12,000 |
12,000 |
-6.25% |
100 |
2006/6/21 |
12,000 |
12,800 |
11,800 |
12,800 |
+12.28% |
210 |
2006/6/20 |
11,400 |
11,400 |
11,400 |
11,400 |
-5.00% |
20 |
2006/6/16 |
12,000 |
12,000 |
12,000 |
12,000 |
+5.26% |
10 |
2006/6/15 |
11,400 |
11,400 |
11,400 |
11,400 |
-5.00% |
10 |
2006/6/14 |
12,000 |
12,000 |
12,000 |
12,000 |
+0.00% |
10 |
2006/6/9 |
12,800 |
12,800 |
12,000 |
12,000 |
-5.51% |
310 |
2006/6/8 |
12,070 |
12,700 |
12,070 |
12,700 |
+5.48% |
1,250 |
2006/6/7 |
12,040 |
12,040 |
12,040 |
12,040 |
-3.68% |
120 |
2006/6/6 |
12,500 |
12,500 |
12,500 |
12,500 |
-3.10% |
200 |
2006/6/5 |
12,770 |
12,900 |
12,770 |
12,900 |
+0.08% |
820 |
2006/6/2 |
12,500 |
12,890 |
12,500 |
12,890 |
+5.48% |
350 |
2006/5/31 |
12,220 |
12,220 |
12,220 |
12,220 |
-3.48% |
100 |
2006/5/30 |
12,660 |
12,660 |
12,660 |
12,660 |
+0.00% |
600 |
2006/5/23 |
12,500 |
12,660 |
12,500 |
12,660 |
-2.62% |
30 |
2006/5/22 |
13,000 |
13,000 |
13,000 |
13,000 |
+0.08% |
30 |
2006/5/19 |
12,990 |
12,990 |
12,790 |
12,990 |
-1.22% |
300 |
2006/5/18 |
13,120 |
13,150 |
13,120 |
13,150 |
-2.59% |
650 |
2006/5/17 |
13,500 |
13,500 |
13,500 |
13,500 |
-3.50% |
280 |
2006/5/16 |
13,500 |
13,990 |
13,500 |
13,990 |
+4.56% |
150 |
2006/5/15 |
13,380 |
13,380 |
13,380 |
13,380 |
-4.09% |
220 |
2006/5/12 |
13,950 |
13,950 |
13,950 |
13,950 |
-0.36% |
10 |
2006/5/11 |
14,050 |
14,050 |
14,000 |
14,000 |
-0.14% |
250 |
2006/5/10 |
14,020 |
14,020 |
14,020 |
14,020 |
+0.00% |
100 |
2006/5/9 |
14,100 |
14,100 |
14,020 |
14,020 |
-0.21% |
90 |
2006/5/8 |
14,010 |
14,050 |
14,010 |
14,050 |
+3.31% |
330 |
2006/5/2 |
13,800 |
13,800 |
13,600 |
13,600 |
-1.45% |
100 |
2006/5/1 |
13,800 |
13,800 |
13,800 |
13,800 |
+0.36% |
100 |
2006/4/28 |
14,000 |
14,000 |
13,750 |
13,750 |
+0.36% |
220 |
2006/4/26 |
13,490 |
13,710 |
13,490 |
13,700 |
+2.24% |
570 |
2006/4/25 |
13,400 |
13,400 |
13,400 |
13,400 |
-2.55% |
50 |
2006/4/24 |
13,560 |
13,750 |
13,560 |
13,750 |
+0.36% |
370 |
2006/4/20 |
13,700 |
13,700 |
13,700 |
13,700 |
-2.14% |
60 |
2006/4/19 |
13,550 |
14,000 |
13,510 |
14,000 |
+2.19% |
720 |
2006/4/10 |
14,000 |
14,000 |
13,700 |
13,700 |
-2.14% |
1,040 |
2006/4/7 |
14,000 |
14,000 |
14,000 |
14,000 |
-0.21% |
400 |
2006/4/6 |
14,030 |
14,030 |
14,030 |
14,030 |
+2.41% |
400 |
2006/4/5 |
13,830 |
13,990 |
13,700 |
13,700 |
+1.48% |
1,520 |
2006/4/4 |
13,500 |
13,500 |
13,500 |
13,500 |
+2.27% |
920 |
2006/4/3 |
13,400 |
13,400 |
13,200 |
13,200 |
-2.22% |
210 |
2006/3/31 |
13,500 |
13,500 |
13,500 |
13,500 |
+1.89% |
20 |
2006/3/29 |
13,250 |
13,250 |
13,250 |
13,250 |
+0.00% |
10 |
2006/3/24 |
13,300 |
13,500 |
13,250 |
13,250 |
+0.00% |
380 |
2006/3/23 |
13,250 |
13,250 |
13,250 |
13,250 |
-0.08% |
210 |
2006/3/22 |
13,260 |
13,260 |
13,260 |
13,260 |
+0.00% |
10 |
2006/3/20 |
13,260 |
13,260 |
13,260 |
13,260 |
-0.30% |
50 |
2006/3/17 |
13,300 |
13,300 |
13,300 |
13,300 |
+0.68% |
1,990 |
2006/3/16 |
13,300 |
13,300 |
13,210 |
13,210 |
-0.68% |
250 |
2006/3/15 |
13,300 |
13,300 |
13,300 |
13,300 |
-0.52% |
70 |
2006/3/14 |
13,440 |
13,440 |
13,370 |
13,370 |
+2.06% |
150 |
2006/3/13 |
13,030 |
13,200 |
13,030 |
13,100 |
+4.30% |
200 |
2006/3/10 |
12,560 |
12,560 |
12,560 |
12,560 |
+0.48% |
100 |
2006/3/8 |
12,500 |
12,500 |
12,500 |
12,500 |
-3.47% |
100 |
2006/3/6 |
12,950 |
12,950 |
12,950 |
12,950 |
+0.00% |
30 |
2006/3/3 |
12,920 |
12,950 |
12,920 |
12,950 |
+0.23% |
400 |
2006/2/28 |
12,920 |
12,920 |
12,920 |
12,920 |
-0.84% |
20 |
2006/2/27 |
13,030 |
13,030 |
13,030 |
13,030 |
+0.00% |
90 |
2006/2/24 |
12,980 |
13,100 |
12,980 |
13,030 |
-0.08% |
490 |
2006/2/23 |
13,010 |
13,200 |
13,010 |
13,040 |
+0.62% |
750 |
2006/2/22 |
13,000 |
13,000 |
12,960 |
12,960 |
+0.86% |
810 |
2006/2/21 |
12,900 |
12,900 |
12,850 |
12,850 |
-0.39% |
1,230 |
2006/2/20 |
12,800 |
12,900 |
12,800 |
12,900 |
+0.00% |
110 |
2006/2/17 |
12,570 |
12,900 |
12,570 |
12,900 |
+4.45% |
160 |
2006/2/16 |
12,350 |
12,350 |
12,350 |
12,350 |
-4.26% |
20 |
2006/2/15 |
12,900 |
12,900 |
12,900 |
12,900 |
+0.00% |
10 |
2006/2/14 |
12,900 |
12,900 |
12,900 |
12,900 |
+3.20% |
20 |
2006/2/13 |
12,500 |
12,500 |
12,500 |
12,500 |
-2.34% |
100 |
2006/2/10 |
12,900 |
12,900 |
12,800 |
12,800 |
+1.91% |
190 |
2006/2/9 |
12,560 |
12,560 |
12,560 |
12,560 |
+0.72% |
700 |
2006/2/8 |
12,900 |
12,900 |
12,470 |
12,470 |
-3.93% |
210 |
2006/2/7 |
12,440 |
12,990 |
12,440 |
12,980 |
+5.10% |
240 |
2006/2/6 |
12,350 |
12,350 |
12,350 |
12,350 |
-5.00% |
10 |
2006/2/3 |
13,000 |
13,000 |
12,900 |
13,000 |
+2.60% |
130 |
|