日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
179 |
191 |
179 |
189 |
+5.00% |
86,000 |
2006/9/22 |
177 |
184 |
176 |
180 |
-1.10% |
59,000 |
2006/9/21 |
185 |
186 |
182 |
182 |
-4.21% |
26,000 |
2006/9/20 |
184 |
190 |
184 |
190 |
+0.53% |
6,000 |
2006/9/19 |
190 |
197 |
187 |
189 |
-3.08% |
17,000 |
2006/9/15 |
195 |
196 |
195 |
195 |
-0.51% |
9,000 |
2006/9/14 |
192 |
200 |
192 |
196 |
+0.00% |
33,000 |
2006/9/13 |
200 |
202 |
185 |
196 |
-2.00% |
44,000 |
2006/9/12 |
198 |
200 |
198 |
200 |
-0.50% |
12,000 |
2006/9/11 |
198 |
201 |
198 |
201 |
-0.99% |
15,000 |
2006/9/8 |
197 |
203 |
197 |
203 |
+2.01% |
10,000 |
2006/9/7 |
202 |
202 |
199 |
199 |
+0.51% |
2,000 |
2006/9/6 |
202 |
203 |
198 |
198 |
-1.98% |
16,000 |
2006/9/5 |
202 |
202 |
199 |
202 |
+1.00% |
28,000 |
2006/9/4 |
202 |
202 |
195 |
200 |
+1.01% |
19,000 |
2006/9/1 |
199 |
200 |
197 |
198 |
-1.00% |
19,000 |
2006/8/31 |
199 |
201 |
199 |
200 |
+0.50% |
15,000 |
2006/8/30 |
197 |
200 |
197 |
199 |
-1.00% |
26,000 |
2006/8/29 |
199 |
202 |
199 |
201 |
+1.01% |
10,000 |
2006/8/28 |
197 |
202 |
197 |
199 |
-1.00% |
17,000 |
2006/8/25 |
197 |
202 |
197 |
201 |
+0.00% |
21,000 |
2006/8/24 |
202 |
202 |
201 |
201 |
+0.00% |
5,000 |
2006/8/23 |
204 |
209 |
201 |
201 |
-3.83% |
32,000 |
2006/8/22 |
209 |
217 |
206 |
209 |
+1.46% |
12,000 |
2006/8/21 |
196 |
208 |
196 |
206 |
+4.04% |
15,000 |
2006/8/18 |
199 |
199 |
196 |
198 |
-0.50% |
24,000 |
2006/8/17 |
196 |
199 |
196 |
199 |
+2.05% |
7,000 |
2006/8/16 |
195 |
198 |
195 |
195 |
+0.52% |
17,000 |
2006/8/15 |
197 |
197 |
194 |
194 |
-1.02% |
11,000 |
2006/8/14 |
192 |
196 |
192 |
196 |
+2.62% |
17,000 |
2006/8/11 |
194 |
195 |
191 |
191 |
-1.55% |
6,000 |
2006/8/9 |
194 |
194 |
194 |
194 |
+0.00% |
2,000 |
2006/8/7 |
189 |
194 |
189 |
194 |
+1.04% |
64,000 |
2006/8/3 |
189 |
192 |
189 |
192 |
-1.03% |
2,000 |
2006/8/2 |
189 |
194 |
189 |
194 |
+2.65% |
5,000 |
2006/8/1 |
197 |
199 |
189 |
189 |
-4.06% |
33,000 |
2006/7/31 |
197 |
197 |
197 |
197 |
+1.55% |
2,000 |
2006/7/28 |
193 |
194 |
193 |
194 |
-1.02% |
3,000 |
2006/7/27 |
193 |
196 |
193 |
196 |
-0.51% |
13,000 |
2006/7/26 |
197 |
197 |
197 |
197 |
+0.51% |
3,000 |
2006/7/25 |
211 |
211 |
196 |
196 |
-2.49% |
5,000 |
2006/7/24 |
202 |
202 |
201 |
201 |
+0.00% |
3,000 |
2006/7/21 |
201 |
201 |
201 |
201 |
-1.95% |
1,000 |
2006/7/20 |
200 |
206 |
200 |
205 |
+1.99% |
19,000 |
2006/7/19 |
201 |
201 |
199 |
201 |
+0.50% |
27,000 |
2006/7/18 |
206 |
206 |
200 |
200 |
-2.91% |
9,000 |
2006/7/14 |
208 |
208 |
206 |
206 |
-1.44% |
8,000 |
2006/7/13 |
211 |
211 |
209 |
209 |
-3.24% |
6,000 |
2006/7/12 |
221 |
221 |
216 |
216 |
+0.00% |
2,000 |
2006/7/10 |
221 |
221 |
214 |
216 |
-1.37% |
9,000 |
2006/7/7 |
218 |
219 |
217 |
219 |
-0.45% |
8,000 |
2006/7/6 |
224 |
224 |
220 |
220 |
-2.65% |
16,000 |
2006/7/5 |
227 |
227 |
226 |
226 |
-1.74% |
10,000 |
2006/7/4 |
231 |
232 |
230 |
230 |
+1.77% |
22,000 |
2006/7/3 |
227 |
227 |
226 |
226 |
+0.00% |
3,000 |
2006/6/30 |
227 |
227 |
226 |
226 |
+0.44% |
4,000 |
2006/6/29 |
228 |
228 |
225 |
225 |
-1.32% |
9,000 |
2006/6/28 |
227 |
232 |
227 |
228 |
+0.44% |
13,000 |
2006/6/27 |
227 |
227 |
227 |
227 |
-1.73% |
1,000 |
2006/6/26 |
221 |
231 |
221 |
231 |
+3.59% |
10,000 |
2006/6/23 |
221 |
224 |
217 |
223 |
-0.45% |
38,000 |
2006/6/21 |
224 |
224 |
224 |
224 |
+4.19% |
2,000 |
2006/6/20 |
215 |
215 |
215 |
215 |
+0.47% |
2,000 |
2006/6/19 |
218 |
222 |
214 |
214 |
+0.00% |
10,000 |
2006/6/16 |
213 |
215 |
213 |
214 |
+0.47% |
8,000 |
2006/6/15 |
207 |
213 |
207 |
213 |
+2.90% |
7,000 |
2006/6/14 |
211 |
211 |
203 |
207 |
+0.49% |
30,000 |
2006/6/13 |
199 |
219 |
199 |
206 |
+3.00% |
14,000 |
2006/6/12 |
192 |
200 |
192 |
200 |
+1.52% |
9,000 |
2006/6/9 |
198 |
198 |
195 |
197 |
+10.67% |
6,000 |
2006/6/8 |
197 |
197 |
178 |
178 |
-9.64% |
34,000 |
2006/6/7 |
197 |
205 |
197 |
197 |
+0.51% |
5,000 |
2006/6/6 |
194 |
197 |
194 |
196 |
+0.00% |
8,000 |
2006/6/5 |
191 |
196 |
191 |
196 |
+3.16% |
18,000 |
2006/6/2 |
203 |
203 |
185 |
190 |
-5.47% |
72,000 |
2006/6/1 |
215 |
215 |
197 |
201 |
-3.37% |
13,000 |
2006/5/31 |
211 |
225 |
206 |
208 |
-2.35% |
56,000 |
2006/5/30 |
221 |
222 |
213 |
213 |
-5.33% |
34,000 |
2006/5/29 |
223 |
225 |
221 |
225 |
+1.81% |
9,000 |
2006/5/26 |
229 |
229 |
221 |
221 |
-2.21% |
12,000 |
2006/5/25 |
226 |
226 |
226 |
226 |
+0.44% |
1,000 |
2006/5/24 |
231 |
231 |
225 |
225 |
-2.60% |
32,000 |
2006/5/23 |
231 |
236 |
231 |
231 |
-0.43% |
16,000 |
2006/5/22 |
235 |
236 |
232 |
232 |
+0.87% |
10,000 |
2006/5/19 |
229 |
230 |
229 |
230 |
+0.44% |
7,000 |
2006/5/18 |
227 |
230 |
222 |
229 |
+0.00% |
53,000 |
2006/5/17 |
230 |
230 |
220 |
229 |
-2.14% |
50,000 |
2006/5/16 |
240 |
240 |
233 |
234 |
-2.50% |
12,000 |
2006/5/15 |
237 |
243 |
237 |
240 |
-4.76% |
12,000 |
2006/5/12 |
254 |
255 |
246 |
252 |
-3.08% |
10,000 |
2006/5/11 |
247 |
260 |
244 |
260 |
+3.17% |
18,000 |
2006/5/10 |
245 |
266 |
235 |
252 |
+2.86% |
61,000 |
2006/5/9 |
249 |
249 |
245 |
245 |
-1.21% |
17,000 |
2006/5/8 |
262 |
262 |
247 |
248 |
-3.88% |
30,000 |
2006/5/2 |
246 |
260 |
245 |
258 |
+3.20% |
24,000 |
2006/5/1 |
250 |
250 |
250 |
250 |
+0.00% |
1,000 |
2006/4/28 |
251 |
251 |
250 |
250 |
+0.00% |
7,000 |
2006/4/27 |
250 |
251 |
250 |
250 |
-1.96% |
14,000 |
2006/4/26 |
250 |
255 |
250 |
255 |
-0.78% |
17,000 |
2006/4/25 |
246 |
257 |
245 |
257 |
+1.58% |
39,000 |
2006/4/24 |
258 |
258 |
248 |
253 |
-1.94% |
43,000 |
2006/4/21 |
258 |
263 |
257 |
258 |
+0.00% |
17,000 |
2006/4/20 |
269 |
269 |
258 |
258 |
-2.27% |
40,000 |
2006/4/19 |
273 |
274 |
264 |
264 |
-1.49% |
29,000 |
2006/4/18 |
262 |
268 |
262 |
268 |
+2.68% |
12,000 |
2006/4/17 |
266 |
266 |
261 |
261 |
-1.88% |
18,000 |
2006/4/14 |
264 |
266 |
264 |
266 |
-0.37% |
13,000 |
2006/4/13 |
264 |
267 |
264 |
267 |
-0.74% |
47,000 |
2006/4/12 |
273 |
273 |
265 |
269 |
-1.47% |
14,000 |
2006/4/11 |
275 |
275 |
269 |
273 |
-1.09% |
14,000 |
2006/4/10 |
278 |
278 |
271 |
276 |
-0.36% |
36,000 |
2006/4/7 |
279 |
279 |
277 |
277 |
-1.07% |
21,000 |
2006/4/6 |
278 |
282 |
278 |
280 |
+0.00% |
22,000 |
2006/4/5 |
288 |
288 |
277 |
280 |
+0.72% |
86,000 |
2006/4/4 |
272 |
290 |
271 |
278 |
+3.73% |
337,000 |
2006/4/3 |
266 |
272 |
266 |
268 |
+1.52% |
77,000 |
2006/3/31 |
268 |
270 |
264 |
264 |
-2.22% |
34,000 |
2006/3/30 |
270 |
274 |
267 |
270 |
+0.00% |
15,000 |
2006/3/29 |
268 |
271 |
268 |
270 |
+0.75% |
18,000 |
2006/3/28 |
268 |
270 |
267 |
268 |
+0.75% |
32,000 |
2006/3/27 |
263 |
268 |
263 |
266 |
+1.14% |
71,000 |
2006/3/24 |
267 |
267 |
263 |
263 |
-1.50% |
32,000 |
2006/3/23 |
269 |
269 |
266 |
267 |
+0.38% |
36,000 |
|