日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/4/13 |
271 |
345 |
271 |
310 |
+12.32% |
1,790,039 |
2006/4/12 |
280 |
296 |
265 |
276 |
+0.36% |
585,986 |
2006/4/11 |
270 |
281 |
262 |
275 |
+10.00% |
1,050,980 |
2006/4/10 |
245 |
269 |
243 |
250 |
-5.66% |
585,446 |
2006/4/7 |
276 |
285 |
252 |
265 |
-1.85% |
862,436 |
2006/4/6 |
278 |
295 |
260 |
270 |
+5.06% |
1,833,593 |
2006/4/5 |
226 |
288 |
226 |
257 |
+18.98% |
2,800,684 |
2006/4/4 |
247 |
250 |
215 |
216 |
-14.29% |
821,662 |
2006/4/3 |
280 |
280 |
252 |
252 |
-13.99% |
709,877 |
2006/3/31 |
310 |
313 |
277 |
293 |
-5.79% |
623,573 |
2006/3/30 |
320 |
322 |
310 |
311 |
-3.42% |
226,224 |
2006/3/29 |
323 |
326 |
315 |
322 |
-0.62% |
292,078 |
2006/3/28 |
335 |
345 |
320 |
324 |
-6.09% |
437,588 |
2006/3/27 |
374 |
375 |
343 |
345 |
-6.50% |
358,686 |
2006/3/24 |
339 |
383 |
336 |
369 |
+8.53% |
1,499,321 |
2006/3/23 |
335 |
345 |
324 |
340 |
+1.80% |
676,332 |
2006/3/22 |
342 |
351 |
332 |
334 |
-2.34% |
576,026 |
2006/3/20 |
345 |
359 |
328 |
342 |
+0.29% |
1,004,772 |
2006/3/17 |
374 |
387 |
338 |
341 |
-12.34% |
1,250,731 |
2006/3/16 |
402 |
417 |
367 |
389 |
+7.46% |
2,103,569 |
2006/3/15 |
334 |
413 |
325 |
362 |
+8.38% |
3,951,808 |
2006/3/14 |
334 |
355 |
334 |
334 |
-19.32% |
1,796,238 |
2006/3/13 |
355 |
430 |
350 |
414 |
+18.29% |
1,074,555 |
2006/3/10 |
347 |
370 |
345 |
350 |
-5.91% |
426,924 |
2006/3/9 |
384 |
384 |
364 |
372 |
-2.11% |
235,371 |
2006/3/8 |
388 |
390 |
371 |
380 |
-3.06% |
216,643 |
2006/3/7 |
400 |
413 |
385 |
392 |
+3.16% |
433,102 |
2006/3/6 |
402 |
416 |
380 |
380 |
-8.87% |
451,707 |
2006/3/3 |
436 |
447 |
415 |
417 |
-3.25% |
493,301 |
2006/3/2 |
421 |
461 |
405 |
431 |
+6.16% |
1,508,840 |
2006/3/1 |
420 |
426 |
401 |
406 |
-4.02% |
428,427 |
2006/2/28 |
460 |
468 |
411 |
423 |
-2.76% |
786,534 |
2006/2/27 |
427 |
469 |
422 |
435 |
+8.21% |
1,381,995 |
2006/2/24 |
361 |
412 |
361 |
402 |
+14.53% |
1,704,605 |
2006/2/23 |
350 |
382 |
341 |
351 |
-5.14% |
1,137,248 |
2006/2/22 |
339 |
388 |
331 |
370 |
+19.74% |
1,428,446 |
2006/2/21 |
321 |
352 |
303 |
309 |
-18.90% |
1,760,553 |
2006/2/20 |
451 |
496 |
381 |
381 |
-17.35% |
1,440,355 |
2006/2/17 |
480 |
610 |
455 |
461 |
-13.83% |
2,984,961 |
2006/2/16 |
460 |
535 |
407 |
535 |
+17.58% |
3,183,888 |
2006/2/15 |
460 |
474 |
455 |
455 |
-18.02% |
2,368,838 |
2006/2/14 |
555 |
555 |
555 |
555 |
-15.27% |
11,080 |
2006/2/13 |
655 |
655 |
655 |
655 |
-13.25% |
20,579 |
2006/2/10 |
855 |
855 |
755 |
755 |
-11.70% |
1,803,797 |
2006/2/9 |
845 |
855 |
845 |
855 |
+13.25% |
720,585 |
2006/2/8 |
755 |
755 |
755 |
755 |
+15.27% |
371,607 |
2006/2/7 |
582 |
655 |
580 |
655 |
+18.02% |
2,973,354 |
2006/2/6 |
568 |
614 |
530 |
555 |
+0.73% |
3,915,751 |
2006/2/3 |
580 |
685 |
550 |
551 |
-15.23% |
6,742,713 |
2006/2/2 |
650 |
650 |
650 |
650 |
-13.33% |
11,080 |
2006/2/1 |
750 |
750 |
750 |
750 |
-11.76% |
3,819 |
2006/1/31 |
850 |
850 |
850 |
850 |
-19.05% |
15,399 |
2006/1/30 |
1,050 |
1,050 |
1,050 |
1,050 |
-16.00% |
20,689 |
2006/1/27 |
1,250 |
1,250 |
1,250 |
1,250 |
-19.35% |
5,617 |
2006/1/26 |
1,550 |
1,550 |
1,550 |
1,550 |
-16.22% |
4,010 |
2006/1/25 |
1,850 |
1,850 |
1,850 |
1,850 |
-17.78% |
5,785 |
2006/1/24 |
2,250 |
2,250 |
2,250 |
2,250 |
-15.09% |
166 |
2006/1/23 |
2,650 |
2,650 |
2,650 |
2,650 |
-15.87% |
135 |
2006/1/20 |
3,150 |
3,150 |
3,150 |
3,150 |
-13.70% |
9,371 |
2006/1/19 |
3,650 |
3,650 |
3,650 |
3,650 |
-29.13% |
13,396 |
2006/1/17 |
5,150 |
5,150 |
5,150 |
5,150 |
-16.26% |
4,784 |
2006/1/16 |
6,190 |
6,200 |
6,100 |
6,150 |
+0.99% |
50,924 |
2006/1/13 |
6,120 |
6,140 |
6,050 |
6,090 |
-0.49% |
40,261 |
2006/1/12 |
6,110 |
6,150 |
6,060 |
6,120 |
+1.32% |
81,599 |
2006/1/11 |
5,790 |
6,090 |
5,780 |
6,040 |
+3.96% |
75,069 |
2006/1/10 |
5,910 |
5,980 |
5,780 |
5,810 |
-2.35% |
67,357 |
2006/1/6 |
6,060 |
6,100 |
5,930 |
5,950 |
-2.94% |
98,633 |
2006/1/5 |
6,300 |
6,300 |
6,030 |
6,130 |
-1.76% |
100,901 |
2006/1/4 |
6,360 |
6,380 |
6,210 |
6,240 |
+0.16% |
45,292 |
2005/12/30 |
6,300 |
6,330 |
6,180 |
6,230 |
+0.32% |
36,971 |
2005/12/29 |
6,210 |
6,400 |
6,130 |
6,210 |
+0.98% |
107,450 |
2005/12/28 |
6,120 |
6,250 |
6,060 |
6,150 |
-0.49% |
69,122 |
2005/12/27 |
6,300 |
6,330 |
6,160 |
6,180 |
-2.52% |
92,944 |
2005/12/26 |
6,270 |
6,470 |
6,200 |
6,340 |
+4.45% |
175,071 |
2005/12/22 |
6,300 |
6,300 |
5,960 |
6,070 |
-2.41% |
139,880 |
2005/12/21 |
6,350 |
6,390 |
6,100 |
6,220 |
+1.14% |
181,385 |
2005/12/20 |
6,480 |
6,590 |
6,050 |
6,150 |
-2.38% |
344,751 |
2005/12/19 |
5,800 |
6,320 |
5,800 |
6,300 |
+10.53% |
210,268 |
2005/12/16 |
5,800 |
5,980 |
5,650 |
5,700 |
-3.39% |
163,181 |
2005/12/15 |
5,870 |
6,280 |
5,860 |
5,900 |
-2.80% |
185,988 |
2005/12/14 |
6,680 |
6,980 |
5,590 |
6,070 |
-1.78% |
630,290 |
2005/12/13 |
5,440 |
6,320 |
5,430 |
6,180 |
+15.73% |
661,840 |
2005/12/12 |
5,150 |
5,420 |
5,120 |
5,340 |
+4.50% |
316,171 |
2005/12/9 |
4,820 |
5,110 |
4,820 |
5,110 |
+7.13% |
127,069 |
2005/12/8 |
4,950 |
4,960 |
4,720 |
4,770 |
-3.05% |
68,497 |
2005/12/7 |
4,970 |
4,980 |
4,880 |
4,920 |
+1.03% |
70,564 |
2005/12/6 |
4,950 |
5,000 |
4,870 |
4,870 |
-1.62% |
84,850 |
2005/12/5 |
4,840 |
4,970 |
4,580 |
4,950 |
+2.91% |
164,891 |
2005/12/2 |
4,920 |
4,950 |
4,800 |
4,810 |
-1.84% |
81,751 |
2005/12/1 |
4,950 |
5,000 |
4,830 |
4,900 |
-2.00% |
97,197 |
2005/11/30 |
5,030 |
5,110 |
4,890 |
5,000 |
-0.60% |
203,849 |
2005/11/29 |
4,850 |
5,080 |
4,790 |
5,030 |
+2.24% |
213,499 |
2005/11/28 |
4,710 |
4,940 |
4,700 |
4,920 |
+4.68% |
163,859 |
2005/11/25 |
4,670 |
4,710 |
4,570 |
4,700 |
-1.26% |
116,868 |
2005/11/24 |
4,710 |
4,890 |
4,650 |
4,760 |
+4.39% |
231,182 |
2005/11/22 |
4,510 |
4,650 |
4,500 |
4,560 |
+2.01% |
146,029 |
2005/11/21 |
4,700 |
4,710 |
4,420 |
4,470 |
-4.89% |
223,225 |
2005/11/18 |
4,860 |
4,980 |
4,650 |
4,700 |
-4.08% |
170,251 |
2005/11/17 |
5,230 |
5,230 |
4,860 |
4,900 |
-5.04% |
183,649 |
2005/11/16 |
5,210 |
5,260 |
5,060 |
5,160 |
-2.09% |
165,534 |
2005/11/15 |
4,890 |
5,350 |
4,880 |
5,270 |
+8.44% |
488,963 |
2005/11/14 |
4,740 |
4,950 |
4,710 |
4,860 |
+3.62% |
161,974 |
2005/11/11 |
4,780 |
4,800 |
4,660 |
4,690 |
-0.85% |
48,007 |
2005/11/10 |
4,670 |
4,840 |
4,660 |
4,730 |
+0.64% |
87,646 |
2005/11/9 |
4,640 |
4,810 |
4,620 |
4,700 |
-0.63% |
60,095 |
2005/11/8 |
4,680 |
4,810 |
4,570 |
4,730 |
+0.00% |
97,433 |
2005/11/7 |
4,800 |
4,830 |
4,630 |
4,730 |
-1.25% |
53,887 |
2005/11/4 |
4,810 |
4,860 |
4,710 |
4,790 |
+0.21% |
104,905 |
2005/11/2 |
4,730 |
4,780 |
4,610 |
4,780 |
+0.00% |
109,828 |
2005/11/1 |
4,750 |
4,800 |
4,630 |
4,780 |
+1.70% |
62,318 |
2005/10/31 |
4,430 |
4,780 |
4,410 |
4,700 |
+6.82% |
224,942 |
2005/10/28 |
4,380 |
4,410 |
4,360 |
4,400 |
+0.23% |
58,731 |
2005/10/27 |
4,440 |
4,440 |
4,340 |
4,390 |
-0.23% |
68,121 |
2005/10/26 |
4,360 |
4,420 |
4,310 |
4,400 |
+1.15% |
67,458 |
2005/10/25 |
4,570 |
4,600 |
4,340 |
4,350 |
-5.23% |
218,328 |
2005/10/24 |
4,930 |
4,940 |
4,540 |
4,590 |
-2.96% |
163,432 |
2005/10/21 |
4,590 |
4,760 |
4,480 |
4,730 |
+3.28% |
154,886 |
2005/10/20 |
4,380 |
4,660 |
4,360 |
4,580 |
+4.09% |
128,010 |
2005/10/19 |
4,450 |
4,450 |
4,310 |
4,400 |
+0.00% |
43,849 |
2005/10/18 |
4,330 |
4,480 |
4,250 |
4,400 |
+1.62% |
45,366 |
2005/10/17 |
4,380 |
4,400 |
4,280 |
4,330 |
-0.46% |
32,312 |
2005/10/14 |
4,470 |
4,470 |
4,320 |
4,350 |
-1.81% |
54,115 |
2005/10/13 |
4,550 |
4,590 |
4,430 |
4,430 |
-2.21% |
42,345 |
|