日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/3/27 |
1,430 |
1,446 |
1,418 |
1,421 |
-1.80% |
8,033,000 |
2006/3/24 |
1,419 |
1,470 |
1,419 |
1,447 |
+1.83% |
2,306,000 |
2006/3/23 |
1,422 |
1,432 |
1,415 |
1,421 |
+0.14% |
1,466,000 |
2006/3/22 |
1,423 |
1,436 |
1,403 |
1,419 |
-1.80% |
1,691,000 |
2006/3/20 |
1,401 |
1,452 |
1,401 |
1,445 |
+2.05% |
1,731,000 |
2006/3/17 |
1,437 |
1,443 |
1,406 |
1,416 |
-0.77% |
1,825,000 |
2006/3/16 |
1,474 |
1,477 |
1,420 |
1,427 |
-3.52% |
1,874,000 |
2006/3/15 |
1,510 |
1,534 |
1,473 |
1,479 |
-0.74% |
2,117,000 |
2006/3/14 |
1,499 |
1,517 |
1,476 |
1,490 |
+0.40% |
1,764,000 |
2006/3/13 |
1,503 |
1,511 |
1,470 |
1,484 |
-1.92% |
1,161,000 |
2006/3/10 |
1,501 |
1,544 |
1,485 |
1,513 |
+0.13% |
3,342,000 |
2006/3/9 |
1,472 |
1,517 |
1,456 |
1,511 |
+1.07% |
2,420,000 |
2006/3/8 |
1,522 |
1,540 |
1,487 |
1,495 |
-4.53% |
1,506,000 |
2006/3/7 |
1,533 |
1,574 |
1,512 |
1,566 |
+1.10% |
911,000 |
2006/3/6 |
1,548 |
1,568 |
1,530 |
1,549 |
+0.06% |
1,199,000 |
2006/3/3 |
1,583 |
1,610 |
1,545 |
1,548 |
-2.33% |
1,644,000 |
2006/3/2 |
1,622 |
1,634 |
1,572 |
1,585 |
-2.22% |
1,289,000 |
2006/3/1 |
1,621 |
1,635 |
1,599 |
1,621 |
+2.53% |
1,579,000 |
2006/2/28 |
1,619 |
1,644 |
1,580 |
1,581 |
-4.53% |
2,103,000 |
2006/2/27 |
1,688 |
1,715 |
1,656 |
1,656 |
+0.18% |
1,755,000 |
2006/2/24 |
1,608 |
1,654 |
1,591 |
1,653 |
+2.80% |
1,139,000 |
2006/2/23 |
1,634 |
1,634 |
1,577 |
1,608 |
-1.53% |
1,838,000 |
2006/2/22 |
1,678 |
1,700 |
1,620 |
1,633 |
-1.69% |
1,878,000 |
2006/2/21 |
1,610 |
1,679 |
1,610 |
1,661 |
+5.86% |
2,267,000 |
2006/2/20 |
1,565 |
1,576 |
1,527 |
1,569 |
+4.25% |
2,807,000 |
2006/2/17 |
1,576 |
1,594 |
1,485 |
1,505 |
-0.73% |
2,920,000 |
2006/2/16 |
1,588 |
1,600 |
1,510 |
1,516 |
-6.30% |
2,319,000 |
2006/2/15 |
1,645 |
1,645 |
1,610 |
1,618 |
-2.88% |
1,291,000 |
2006/2/14 |
1,589 |
1,676 |
1,561 |
1,666 |
+3.87% |
2,546,000 |
2006/2/13 |
1,680 |
1,680 |
1,604 |
1,604 |
-7.34% |
2,018,000 |
2006/2/10 |
1,772 |
1,789 |
1,700 |
1,731 |
-1.82% |
1,973,000 |
2006/2/9 |
1,776 |
1,794 |
1,748 |
1,763 |
+0.97% |
2,008,000 |
2006/2/8 |
1,801 |
1,829 |
1,739 |
1,746 |
-6.18% |
2,628,000 |
2006/2/7 |
1,800 |
1,869 |
1,798 |
1,861 |
+3.68% |
3,023,000 |
2006/2/6 |
1,764 |
1,803 |
1,758 |
1,795 |
+2.57% |
1,536,000 |
2006/2/3 |
1,760 |
1,780 |
1,730 |
1,750 |
-2.29% |
1,616,000 |
2006/2/2 |
1,699 |
1,802 |
1,694 |
1,791 |
+4.68% |
4,150,000 |
2006/2/1 |
1,695 |
1,768 |
1,682 |
1,711 |
+8.29% |
3,374,000 |
2006/1/4 |
1,585 |
1,587 |
1,568 |
1,580 |
+0.70% |
1,381,000 |
2006/1/5 |
1,595 |
1,604 |
1,560 |
1,569 |
+2.28% |
2,019,000 |
2006/1/6 |
1,569 |
1,569 |
1,533 |
1,534 |
-0.78% |
1,864,000 |
2006/1/10 |
1,564 |
1,576 |
1,536 |
1,546 |
+1.11% |
3,166,000 |
2006/1/11 |
1,548 |
1,558 |
1,505 |
1,529 |
+1.39% |
2,102,000 |
2006/1/12 |
1,522 |
1,530 |
1,497 |
1,508 |
+1.55% |
2,110,000 |
2006/1/13 |
1,510 |
1,510 |
1,476 |
1,485 |
+1.09% |
2,148,000 |
2006/1/16 |
1,479 |
1,485 |
1,456 |
1,469 |
+1.87% |
1,498,000 |
2006/1/17 |
1,450 |
1,479 |
1,438 |
1,442 |
-0.55% |
1,490,000 |
2006/1/18 |
1,462 |
1,493 |
1,390 |
1,450 |
-3.72% |
2,936,000 |
2006/1/19 |
1,455 |
1,511 |
1,455 |
1,506 |
-5.88% |
2,490,000 |
2006/1/20 |
1,529 |
1,613 |
1,526 |
1,600 |
+0.00% |
5,441,000 |
2006/1/23 |
1,640 |
1,653 |
1,599 |
1,600 |
-0.87% |
5,722,000 |
2006/1/24 |
1,604 |
1,624 |
1,562 |
1,614 |
+3.33% |
1,717,000 |
2006/1/25 |
1,598 |
1,603 |
1,547 |
1,562 |
-0.19% |
1,806,000 |
2006/1/26 |
1,532 |
1,565 |
1,521 |
1,565 |
-2.13% |
1,458,000 |
2006/1/27 |
1,587 |
1,600 |
1,579 |
1,599 |
-5.83% |
1,695,000 |
2006/1/30 |
1,615 |
1,711 |
1,615 |
1,698 |
-0.35% |
4,967,000 |
2006/1/31 |
1,699 |
1,710 |
1,650 |
1,704 |
+28.31% |
2,766,000 |
2005/12/1 |
1,331 |
1,342 |
1,316 |
1,328 |
-2.50% |
2,043,000 |
2005/12/2 |
1,345 |
1,362 |
1,337 |
1,362 |
-4.56% |
2,414,000 |
2005/12/5 |
1,385 |
1,432 |
1,383 |
1,427 |
-3.91% |
4,703,000 |
2005/12/6 |
1,487 |
1,494 |
1,461 |
1,485 |
-3.76% |
5,224,000 |
2005/12/7 |
1,481 |
1,553 |
1,470 |
1,543 |
+3.00% |
5,461,000 |
2005/12/8 |
1,540 |
1,540 |
1,444 |
1,498 |
-3.29% |
3,728,000 |
2005/12/9 |
1,491 |
1,564 |
1,491 |
1,549 |
-1.46% |
6,341,000 |
2005/12/12 |
1,550 |
1,572 |
1,550 |
1,572 |
-3.20% |
2,906,000 |
2005/12/13 |
1,600 |
1,669 |
1,600 |
1,624 |
+1.18% |
4,771,000 |
2005/12/14 |
1,660 |
1,677 |
1,600 |
1,605 |
+4.15% |
4,389,000 |
2005/12/15 |
1,575 |
1,610 |
1,536 |
1,541 |
+3.98% |
3,061,000 |
2005/12/16 |
1,501 |
1,548 |
1,472 |
1,482 |
-5.67% |
3,981,000 |
2005/12/19 |
1,480 |
1,589 |
1,464 |
1,571 |
+5.29% |
3,386,000 |
2005/12/20 |
1,486 |
1,493 |
1,461 |
1,492 |
-0.40% |
6,084,000 |
2005/12/21 |
1,510 |
1,529 |
1,490 |
1,498 |
+0.40% |
2,690,000 |
2005/12/22 |
1,505 |
1,513 |
1,491 |
1,492 |
-2.04% |
1,757,000 |
2005/12/26 |
1,496 |
1,523 |
1,494 |
1,523 |
+0.73% |
2,105,000 |
2005/12/27 |
1,530 |
1,530 |
1,511 |
1,512 |
-0.53% |
1,170,000 |
2005/12/28 |
1,490 |
1,522 |
1,482 |
1,520 |
-2.31% |
1,587,000 |
2005/12/29 |
1,521 |
1,569 |
1,521 |
1,556 |
+0.78% |
3,008,000 |
2005/12/30 |
1,570 |
1,572 |
1,530 |
1,544 |
+41.52% |
1,176,000 |
2005/11/1 |
1,086 |
1,099 |
1,080 |
1,091 |
-1.89% |
1,112,000 |
2005/11/2 |
1,080 |
1,113 |
1,071 |
1,112 |
-5.28% |
3,186,000 |
2005/11/4 |
1,150 |
1,198 |
1,142 |
1,174 |
-3.77% |
5,464,000 |
2005/11/7 |
1,294 |
1,296 |
1,212 |
1,220 |
-0.97% |
9,033,000 |
2005/11/8 |
1,210 |
1,247 |
1,170 |
1,232 |
+0.00% |
8,243,000 |
2005/11/9 |
1,233 |
1,244 |
1,228 |
1,232 |
-0.40% |
6,674,000 |
2005/11/10 |
1,238 |
1,252 |
1,222 |
1,237 |
-2.29% |
7,274,000 |
2005/11/11 |
1,257 |
1,283 |
1,216 |
1,266 |
-6.29% |
10,122,000 |
2005/11/14 |
1,286 |
1,357 |
1,282 |
1,351 |
-4.66% |
9,690,000 |
2005/11/15 |
1,358 |
1,510 |
1,322 |
1,417 |
+5.67% |
12,160,000 |
2005/11/16 |
1,398 |
1,398 |
1,331 |
1,341 |
-3.80% |
5,048,000 |
2005/11/17 |
1,355 |
1,417 |
1,355 |
1,394 |
+3.72% |
4,917,000 |
2005/11/18 |
1,380 |
1,410 |
1,337 |
1,344 |
+3.78% |
4,070,000 |
2005/11/21 |
1,325 |
1,326 |
1,290 |
1,295 |
-0.38% |
4,726,000 |
2005/11/22 |
1,300 |
1,325 |
1,296 |
1,300 |
-6.47% |
3,099,000 |
2005/11/24 |
1,380 |
1,408 |
1,370 |
1,390 |
+1.61% |
6,616,000 |
2005/11/25 |
1,388 |
1,388 |
1,345 |
1,368 |
+1.71% |
2,192,000 |
2005/11/28 |
1,356 |
1,368 |
1,330 |
1,345 |
-1.47% |
2,374,000 |
2005/11/29 |
1,330 |
1,367 |
1,317 |
1,365 |
+1.87% |
2,781,000 |
2005/11/30 |
1,346 |
1,364 |
1,338 |
1,340 |
+15.22% |
2,206,000 |
2005/10/3 |
1,219 |
1,219 |
1,140 |
1,163 |
+3.65% |
5,912,000 |
2005/10/4 |
1,185 |
1,185 |
1,112 |
1,122 |
-1.92% |
4,610,000 |
2005/10/5 |
1,105 |
1,156 |
1,083 |
1,144 |
+5.93% |
3,485,000 |
2005/10/6 |
1,084 |
1,095 |
1,071 |
1,080 |
+3.75% |
4,065,000 |
2005/10/7 |
1,053 |
1,054 |
1,011 |
1,041 |
-5.96% |
5,348,000 |
2005/10/11 |
1,040 |
1,108 |
1,030 |
1,107 |
+2.03% |
3,860,000 |
2005/10/12 |
1,106 |
1,134 |
1,083 |
1,085 |
-2.25% |
3,841,000 |
2005/10/13 |
1,082 |
1,111 |
1,080 |
1,110 |
+3.74% |
2,051,000 |
2005/10/14 |
1,130 |
1,130 |
1,066 |
1,070 |
+2.20% |
3,548,000 |
2005/10/17 |
1,050 |
1,067 |
1,040 |
1,047 |
-2.42% |
2,189,000 |
2005/10/18 |
1,067 |
1,080 |
1,057 |
1,073 |
+3.17% |
2,392,000 |
2005/10/19 |
1,042 |
1,053 |
1,035 |
1,040 |
+0.87% |
2,204,000 |
2005/10/20 |
1,040 |
1,048 |
1,025 |
1,031 |
+2.79% |
1,638,000 |
2005/10/21 |
1,001 |
1,010 |
985 |
1,003 |
-0.99% |
4,059,000 |
2005/10/24 |
1,003 |
1,019 |
996 |
1,013 |
-2.50% |
1,720,000 |
2005/10/25 |
1,026 |
1,042 |
1,024 |
1,039 |
-1.70% |
1,786,000 |
2005/10/26 |
1,064 |
1,072 |
1,051 |
1,057 |
-3.29% |
2,021,000 |
2005/10/27 |
1,070 |
1,105 |
1,062 |
1,093 |
-2.24% |
3,151,000 |
2005/10/28 |
1,090 |
1,136 |
1,087 |
1,118 |
+0.45% |
4,215,000 |
2005/10/31 |
1,126 |
1,135 |
1,105 |
1,113 |
+19.68% |
1,715,000 |
2005/9/1 |
933 |
935 |
923 |
930 |
-2.92% |
1,160,000 |
2005/9/2 |
933 |
959 |
933 |
958 |
+0.95% |
4,407,000 |
2005/9/5 |
953 |
956 |
944 |
949 |
+0.00% |
1,594,000 |
2005/9/6 |
954 |
970 |
945 |
949 |
+2.37% |
2,966,000 |
2005/9/7 |
948 |
948 |
924 |
927 |
+1.09% |
1,736,000 |
|