日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/10/13 |
657 |
657 |
657 |
657 |
+0.00% |
2,000 |
2006/10/11 |
657 |
657 |
657 |
657 |
+0.00% |
1,000 |
2006/10/4 |
657 |
657 |
657 |
657 |
+0.15% |
8,000 |
2006/10/3 |
656 |
656 |
656 |
656 |
+0.15% |
2,000 |
2006/10/2 |
655 |
655 |
655 |
655 |
-0.15% |
6,000 |
2006/9/28 |
656 |
656 |
656 |
656 |
+0.00% |
3,000 |
2006/9/22 |
656 |
656 |
656 |
656 |
+0.00% |
2,000 |
2006/9/21 |
656 |
656 |
656 |
656 |
+0.00% |
4,000 |
2006/9/20 |
656 |
656 |
656 |
656 |
-0.15% |
1,000 |
2006/9/15 |
656 |
657 |
655 |
657 |
+0.31% |
6,000 |
2006/9/14 |
655 |
655 |
655 |
655 |
+0.31% |
3,000 |
2006/9/11 |
652 |
653 |
652 |
653 |
-0.15% |
2,000 |
2006/9/7 |
650 |
654 |
650 |
654 |
+0.31% |
20,000 |
2006/9/4 |
653 |
653 |
652 |
652 |
-0.31% |
3,000 |
2006/8/31 |
652 |
654 |
652 |
654 |
+0.31% |
4,000 |
2006/8/30 |
652 |
652 |
651 |
652 |
+0.15% |
17,000 |
2006/8/28 |
650 |
651 |
650 |
651 |
+0.15% |
11,000 |
2006/8/25 |
650 |
651 |
649 |
650 |
+0.00% |
12,000 |
2006/8/24 |
646 |
650 |
646 |
650 |
-0.61% |
4,000 |
2006/8/23 |
651 |
654 |
650 |
654 |
+1.87% |
9,000 |
2006/8/18 |
641 |
642 |
641 |
642 |
-1.83% |
6,000 |
2006/8/17 |
650 |
654 |
650 |
654 |
-0.46% |
2,000 |
2006/8/16 |
653 |
657 |
653 |
657 |
+0.00% |
18,000 |
2006/8/15 |
657 |
657 |
656 |
657 |
+0.00% |
16,000 |
2006/8/14 |
656 |
657 |
656 |
657 |
+0.15% |
64,000 |
2006/8/11 |
655 |
656 |
655 |
656 |
-0.15% |
26,000 |
2006/8/9 |
656 |
657 |
656 |
657 |
+0.00% |
32,000 |
2006/8/8 |
655 |
657 |
655 |
657 |
+0.15% |
204,000 |
2006/8/7 |
655 |
656 |
655 |
656 |
+0.15% |
76,000 |
2006/8/4 |
655 |
656 |
655 |
655 |
-0.15% |
20,000 |
2006/8/3 |
656 |
657 |
655 |
656 |
+0.00% |
26,000 |
2006/8/2 |
655 |
656 |
655 |
656 |
+0.15% |
66,000 |
2006/8/1 |
656 |
656 |
655 |
655 |
-0.15% |
80,000 |
2006/7/31 |
655 |
656 |
654 |
656 |
+0.15% |
403,000 |
2006/7/28 |
655 |
656 |
655 |
655 |
+0.00% |
75,000 |
2006/7/27 |
655 |
655 |
654 |
655 |
+0.00% |
92,000 |
2006/7/26 |
655 |
656 |
654 |
655 |
+0.00% |
78,000 |
2006/7/25 |
655 |
656 |
655 |
655 |
+0.00% |
89,000 |
2006/7/24 |
655 |
657 |
655 |
655 |
-0.15% |
329,000 |
2006/7/21 |
654 |
656 |
654 |
656 |
+0.31% |
739,000 |
2006/7/20 |
656 |
657 |
654 |
654 |
+50.34% |
775,000 |
2006/7/19 |
445 |
446 |
435 |
435 |
-2.25% |
3,000 |
2006/7/18 |
460 |
460 |
444 |
445 |
-4.09% |
5,000 |
2006/7/13 |
458 |
464 |
454 |
464 |
+0.87% |
30,000 |
2006/7/12 |
460 |
463 |
453 |
460 |
+0.00% |
17,000 |
2006/7/11 |
462 |
470 |
460 |
460 |
+0.00% |
20,000 |
2006/7/10 |
445 |
460 |
445 |
460 |
+4.07% |
17,000 |
2006/7/7 |
431 |
460 |
431 |
442 |
+2.79% |
25,000 |
2006/7/6 |
430 |
431 |
430 |
430 |
+0.70% |
10,000 |
2006/7/5 |
421 |
427 |
421 |
427 |
+1.67% |
8,000 |
2006/7/4 |
415 |
424 |
415 |
420 |
+1.20% |
32,000 |
2006/7/3 |
415 |
416 |
415 |
415 |
+0.00% |
16,000 |
2006/6/30 |
414 |
415 |
414 |
415 |
+0.24% |
21,000 |
2006/6/29 |
414 |
414 |
414 |
414 |
+0.00% |
6,000 |
2006/6/27 |
408 |
414 |
408 |
414 |
+1.47% |
29,000 |
2006/6/26 |
408 |
408 |
408 |
408 |
-0.24% |
4,000 |
2006/6/23 |
407 |
409 |
395 |
409 |
+0.74% |
17,000 |
2006/6/22 |
409 |
410 |
400 |
406 |
+0.25% |
23,000 |
2006/6/21 |
410 |
410 |
405 |
405 |
-1.22% |
16,000 |
2006/6/20 |
410 |
410 |
410 |
410 |
+0.49% |
3,000 |
2006/6/19 |
414 |
414 |
407 |
408 |
+0.00% |
8,000 |
2006/6/16 |
410 |
410 |
406 |
408 |
-0.24% |
16,000 |
2006/6/15 |
412 |
413 |
409 |
409 |
-0.24% |
22,000 |
2006/6/14 |
409 |
410 |
409 |
410 |
+0.00% |
12,000 |
2006/6/13 |
411 |
411 |
410 |
410 |
+0.00% |
6,000 |
2006/6/12 |
410 |
420 |
409 |
410 |
+0.00% |
9,000 |
2006/6/9 |
409 |
410 |
409 |
410 |
+0.24% |
13,000 |
2006/6/8 |
418 |
419 |
409 |
409 |
-0.73% |
28,000 |
2006/6/7 |
411 |
415 |
411 |
412 |
+0.49% |
13,000 |
2006/6/6 |
410 |
410 |
410 |
410 |
+0.00% |
7,000 |
2006/6/5 |
409 |
410 |
400 |
410 |
+0.24% |
34,000 |
2006/6/2 |
413 |
413 |
401 |
409 |
-0.97% |
108,000 |
2006/6/1 |
428 |
428 |
413 |
413 |
-5.92% |
25,000 |
2006/5/31 |
428 |
439 |
427 |
439 |
-0.45% |
5,000 |
2006/5/30 |
428 |
441 |
428 |
441 |
-0.68% |
4,000 |
2006/5/29 |
450 |
451 |
431 |
444 |
-1.55% |
24,000 |
2006/5/26 |
453 |
454 |
451 |
451 |
-0.66% |
16,000 |
2006/5/25 |
454 |
454 |
454 |
454 |
+0.00% |
1,000 |
2006/5/24 |
454 |
455 |
453 |
454 |
-0.22% |
4,000 |
2006/5/23 |
437 |
455 |
437 |
455 |
-1.09% |
48,000 |
2006/5/22 |
466 |
467 |
460 |
460 |
-1.50% |
32,000 |
2006/5/19 |
470 |
471 |
464 |
467 |
-0.85% |
31,000 |
2006/5/18 |
479 |
480 |
469 |
471 |
-2.89% |
27,000 |
2006/5/17 |
475 |
489 |
469 |
485 |
+2.32% |
14,000 |
2006/5/16 |
486 |
491 |
471 |
474 |
-2.07% |
47,000 |
2006/5/15 |
481 |
484 |
480 |
484 |
-2.22% |
25,000 |
2006/5/12 |
494 |
496 |
481 |
495 |
-0.20% |
32,000 |
2006/5/11 |
500 |
501 |
495 |
496 |
-1.00% |
82,000 |
2006/5/10 |
513 |
515 |
500 |
501 |
-3.28% |
86,000 |
2006/5/9 |
546 |
547 |
506 |
518 |
-9.12% |
120,000 |
2006/5/8 |
575 |
575 |
569 |
570 |
-0.87% |
8,000 |
2006/5/2 |
575 |
575 |
575 |
575 |
-0.86% |
4,000 |
2006/5/1 |
584 |
585 |
572 |
580 |
+0.00% |
11,000 |
2006/4/28 |
587 |
587 |
580 |
580 |
-0.85% |
7,000 |
2006/4/27 |
589 |
589 |
584 |
585 |
-0.68% |
13,000 |
2006/4/26 |
588 |
589 |
587 |
589 |
+0.00% |
15,000 |
2006/4/25 |
589 |
590 |
589 |
589 |
-1.34% |
7,000 |
2006/4/24 |
605 |
606 |
597 |
597 |
-2.13% |
9,000 |
2006/4/21 |
610 |
610 |
610 |
610 |
+0.00% |
1,000 |
2006/4/20 |
610 |
610 |
610 |
610 |
-0.49% |
8,000 |
2006/4/19 |
613 |
613 |
613 |
613 |
+0.49% |
2,000 |
2006/4/18 |
608 |
610 |
608 |
610 |
+0.99% |
9,000 |
2006/4/17 |
606 |
607 |
604 |
604 |
-0.17% |
4,000 |
2006/4/14 |
605 |
606 |
605 |
605 |
-0.17% |
15,000 |
2006/4/13 |
606 |
606 |
606 |
606 |
-0.33% |
5,000 |
2006/4/11 |
609 |
610 |
607 |
608 |
-0.16% |
12,000 |
2006/4/10 |
607 |
609 |
607 |
609 |
+0.50% |
6,000 |
2006/4/7 |
605 |
606 |
605 |
606 |
+0.33% |
3,000 |
2006/4/6 |
602 |
605 |
602 |
604 |
-0.66% |
7,000 |
2006/4/5 |
608 |
608 |
608 |
608 |
-0.16% |
2,000 |
2006/4/4 |
610 |
610 |
609 |
609 |
+1.50% |
5,000 |
2006/4/3 |
610 |
610 |
599 |
600 |
+0.00% |
5,000 |
2006/3/31 |
605 |
605 |
599 |
600 |
-0.83% |
19,000 |
2006/3/30 |
603 |
605 |
603 |
605 |
+0.17% |
6,000 |
2006/3/29 |
603 |
604 |
603 |
604 |
-0.98% |
3,000 |
2006/3/28 |
605 |
610 |
604 |
610 |
-0.16% |
11,000 |
2006/3/27 |
611 |
611 |
610 |
611 |
-0.16% |
14,000 |
2006/3/24 |
611 |
612 |
611 |
612 |
+0.33% |
3,000 |
2006/3/23 |
610 |
611 |
610 |
610 |
+0.00% |
21,000 |
2006/3/22 |
608 |
610 |
605 |
610 |
+0.33% |
19,000 |
2006/3/20 |
611 |
615 |
608 |
608 |
-1.78% |
10,000 |
2006/3/17 |
620 |
621 |
619 |
619 |
-0.32% |
24,000 |
2006/3/16 |
621 |
625 |
621 |
621 |
+0.16% |
12,000 |
|