日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/12/11 |
732 |
760 |
732 |
755 |
+4.72% |
87,000 |
2006/12/8 |
732 |
732 |
721 |
721 |
-3.87% |
5,000 |
2006/12/7 |
747 |
755 |
740 |
750 |
-1.06% |
39,000 |
2006/12/5 |
746 |
760 |
736 |
758 |
+1.74% |
53,000 |
2006/12/4 |
740 |
745 |
740 |
745 |
+0.68% |
5,000 |
2006/12/1 |
730 |
745 |
730 |
740 |
-1.20% |
62,000 |
2006/11/30 |
730 |
749 |
730 |
749 |
+2.60% |
42,000 |
2006/11/29 |
710 |
730 |
710 |
730 |
+2.82% |
38,000 |
2006/11/28 |
700 |
710 |
700 |
710 |
+0.00% |
5,000 |
2006/11/27 |
700 |
730 |
700 |
710 |
+2.01% |
27,000 |
2006/11/24 |
686 |
700 |
686 |
696 |
+1.61% |
18,000 |
2006/11/22 |
664 |
685 |
664 |
685 |
+3.16% |
16,000 |
2006/11/21 |
663 |
664 |
663 |
664 |
+6.07% |
6,000 |
2006/11/20 |
621 |
630 |
621 |
626 |
+2.29% |
6,000 |
2006/11/17 |
596 |
612 |
596 |
612 |
+1.66% |
8,000 |
2006/11/16 |
586 |
614 |
585 |
602 |
+1.18% |
12,000 |
2006/11/15 |
624 |
625 |
595 |
595 |
-6.30% |
8,000 |
2006/11/14 |
605 |
640 |
605 |
635 |
+4.96% |
7,000 |
2006/11/13 |
586 |
605 |
586 |
605 |
-6.35% |
2,000 |
2006/11/8 |
651 |
655 |
646 |
646 |
-3.15% |
5,000 |
2006/11/7 |
671 |
671 |
660 |
667 |
-0.60% |
11,000 |
2006/11/6 |
686 |
688 |
670 |
671 |
-3.17% |
11,000 |
2006/11/2 |
701 |
701 |
693 |
693 |
-1.28% |
4,000 |
2006/11/1 |
706 |
707 |
702 |
702 |
-0.99% |
4,000 |
2006/10/31 |
711 |
715 |
709 |
709 |
-2.48% |
14,000 |
2006/10/30 |
729 |
729 |
727 |
727 |
-1.62% |
2,000 |
2006/10/25 |
735 |
740 |
731 |
739 |
+1.09% |
6,000 |
2006/10/24 |
728 |
735 |
728 |
731 |
-2.27% |
6,000 |
2006/10/23 |
748 |
748 |
748 |
748 |
-0.80% |
1,000 |
2006/10/20 |
754 |
754 |
754 |
754 |
+0.67% |
1,000 |
2006/10/19 |
758 |
758 |
744 |
749 |
-1.45% |
18,000 |
2006/10/18 |
755 |
760 |
752 |
760 |
+1.33% |
17,000 |
2006/10/17 |
756 |
756 |
736 |
750 |
-0.79% |
11,000 |
2006/10/16 |
723 |
760 |
723 |
756 |
+4.56% |
30,000 |
2006/10/13 |
710 |
732 |
710 |
723 |
-2.43% |
21,000 |
2006/10/10 |
748 |
748 |
741 |
741 |
-1.85% |
3,000 |
2006/10/6 |
740 |
760 |
740 |
755 |
-1.95% |
23,000 |
2006/10/5 |
720 |
770 |
720 |
770 |
+6.94% |
91,000 |
2006/10/4 |
716 |
721 |
716 |
720 |
+1.41% |
34,000 |
2006/10/3 |
712 |
713 |
710 |
710 |
-0.42% |
12,000 |
2006/10/2 |
720 |
720 |
713 |
713 |
-2.19% |
7,000 |
2006/9/29 |
712 |
729 |
712 |
729 |
+1.25% |
45,000 |
2006/9/28 |
704 |
720 |
701 |
720 |
+2.86% |
48,000 |
2006/9/27 |
691 |
710 |
687 |
700 |
+1.45% |
103,000 |
2006/9/26 |
709 |
709 |
690 |
690 |
-4.17% |
12,000 |
2006/9/25 |
700 |
729 |
700 |
720 |
-1.37% |
122,000 |
2006/9/22 |
705 |
730 |
700 |
730 |
+2.10% |
186,000 |
2006/9/21 |
682 |
720 |
682 |
715 |
+4.69% |
357,000 |
2006/9/20 |
677 |
683 |
677 |
683 |
+1.19% |
27,000 |
2006/9/19 |
681 |
690 |
674 |
675 |
-2.17% |
9,000 |
2006/9/15 |
690 |
690 |
684 |
690 |
-0.43% |
19,000 |
2006/9/14 |
688 |
696 |
686 |
693 |
-0.14% |
25,000 |
2006/9/13 |
694 |
700 |
690 |
694 |
-0.72% |
23,000 |
2006/9/12 |
689 |
700 |
685 |
699 |
+0.87% |
42,000 |
2006/9/11 |
692 |
695 |
688 |
693 |
+0.14% |
43,000 |
2006/9/8 |
704 |
705 |
690 |
692 |
-1.14% |
50,000 |
2006/9/7 |
688 |
700 |
688 |
700 |
+1.01% |
41,000 |
2006/9/6 |
684 |
695 |
684 |
693 |
+0.73% |
32,000 |
2006/9/5 |
676 |
690 |
676 |
688 |
+1.93% |
33,000 |
2006/9/4 |
665 |
679 |
661 |
675 |
+2.12% |
35,000 |
2006/9/1 |
663 |
664 |
661 |
661 |
-1.78% |
13,000 |
2006/8/31 |
662 |
679 |
662 |
673 |
+0.60% |
26,000 |
2006/8/30 |
653 |
669 |
653 |
669 |
+1.83% |
31,000 |
2006/8/29 |
662 |
669 |
657 |
657 |
-2.09% |
58,000 |
2006/8/28 |
670 |
682 |
670 |
671 |
-0.74% |
32,000 |
2006/8/25 |
677 |
682 |
675 |
676 |
-1.02% |
46,000 |
2006/8/24 |
671 |
687 |
671 |
683 |
-1.01% |
107,000 |
2006/8/23 |
694 |
696 |
685 |
690 |
-1.29% |
46,000 |
2006/8/22 |
714 |
714 |
693 |
699 |
-2.37% |
132,000 |
2006/8/21 |
730 |
735 |
712 |
716 |
-0.56% |
359,000 |
2006/8/18 |
726 |
733 |
696 |
720 |
-2.17% |
205,000 |
2006/8/17 |
741 |
752 |
728 |
736 |
+0.14% |
321,000 |
2006/8/16 |
735 |
746 |
725 |
735 |
-10.91% |
261,000 |
2006/8/15 |
810 |
830 |
804 |
825 |
+4.17% |
254,000 |
2006/8/14 |
790 |
811 |
777 |
792 |
+2.86% |
486,000 |
2006/8/11 |
760 |
850 |
750 |
770 |
+16.67% |
1,052,000 |
2006/8/10 |
660 |
660 |
660 |
660 |
+65.00% |
3,000 |
2006/8/3 |
400 |
400 |
400 |
400 |
-1.23% |
2,000 |
2006/7/27 |
400 |
405 |
400 |
405 |
-1.22% |
2,000 |
2006/7/26 |
410 |
410 |
410 |
410 |
-1.20% |
7,000 |
2006/7/25 |
410 |
420 |
410 |
415 |
-8.79% |
17,000 |
2006/7/24 |
455 |
455 |
455 |
455 |
-1.09% |
5,000 |
2006/7/21 |
460 |
460 |
460 |
460 |
-0.65% |
1,000 |
2006/7/20 |
463 |
463 |
463 |
463 |
+1.76% |
1,000 |
2006/7/19 |
455 |
455 |
455 |
455 |
-1.09% |
4,000 |
2006/7/10 |
460 |
460 |
460 |
460 |
+3.37% |
1,000 |
2006/7/4 |
430 |
445 |
425 |
445 |
+11.25% |
16,000 |
2006/7/3 |
401 |
401 |
400 |
400 |
+0.00% |
3,000 |
2006/6/30 |
400 |
400 |
400 |
400 |
-2.44% |
1,000 |
2006/6/26 |
410 |
410 |
410 |
410 |
-2.38% |
1,000 |
2006/6/23 |
420 |
420 |
420 |
420 |
-2.10% |
1,000 |
2006/6/22 |
429 |
429 |
429 |
429 |
+4.63% |
1,000 |
2006/6/15 |
410 |
410 |
410 |
410 |
+8.18% |
1,000 |
2006/6/13 |
379 |
379 |
379 |
379 |
-6.19% |
1,000 |
2006/6/9 |
390 |
410 |
390 |
404 |
-4.94% |
13,000 |
2006/6/8 |
425 |
425 |
425 |
425 |
+0.00% |
11,000 |
2006/6/6 |
400 |
425 |
400 |
425 |
-2.30% |
2,000 |
2006/5/31 |
435 |
435 |
435 |
435 |
+0.00% |
7,000 |
2006/5/30 |
435 |
435 |
435 |
435 |
+0.00% |
12,000 |
2006/5/29 |
435 |
435 |
435 |
435 |
+1.16% |
1,000 |
2006/5/26 |
430 |
430 |
430 |
430 |
-5.49% |
3,000 |
2006/5/19 |
455 |
455 |
455 |
455 |
+1.11% |
19,000 |
2006/5/18 |
450 |
450 |
450 |
450 |
+0.00% |
7,000 |
2006/5/17 |
450 |
450 |
450 |
450 |
+0.00% |
3,000 |
2006/5/16 |
450 |
450 |
450 |
450 |
-4.26% |
4,000 |
2006/5/10 |
470 |
470 |
470 |
470 |
+4.44% |
1,000 |
2006/5/9 |
450 |
450 |
450 |
450 |
+0.00% |
1,000 |
2006/4/28 |
450 |
450 |
450 |
450 |
+0.00% |
1,000 |
2006/4/27 |
449 |
450 |
449 |
450 |
+0.22% |
4,000 |
2006/4/26 |
426 |
449 |
426 |
449 |
+2.98% |
6,000 |
2006/4/25 |
445 |
445 |
436 |
436 |
+0.23% |
2,000 |
2006/4/24 |
441 |
441 |
426 |
435 |
-3.55% |
8,000 |
2006/4/21 |
468 |
468 |
451 |
451 |
-6.24% |
8,000 |
2006/4/19 |
481 |
481 |
481 |
481 |
-2.83% |
1,000 |
2006/4/18 |
490 |
495 |
490 |
495 |
+6.45% |
8,000 |
2006/4/17 |
480 |
485 |
465 |
465 |
-3.12% |
12,000 |
2006/4/14 |
480 |
480 |
480 |
480 |
-0.21% |
5,000 |
2006/4/13 |
466 |
481 |
466 |
481 |
+2.12% |
6,000 |
2006/4/10 |
482 |
482 |
471 |
471 |
+1.95% |
2,000 |
2006/4/7 |
462 |
462 |
462 |
462 |
-1.70% |
1,000 |
2006/4/6 |
470 |
470 |
470 |
470 |
+1.95% |
1,000 |
2006/4/4 |
461 |
461 |
461 |
461 |
+0.00% |
1,000 |
2006/4/3 |
461 |
461 |
461 |
461 |
-1.91% |
1,000 |
|