日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/7/25 |
355 |
356 |
355 |
356 |
+0.28% |
395,000 |
2006/7/24 |
355 |
355 |
355 |
355 |
+0.00% |
95,000 |
2006/7/21 |
355 |
355 |
355 |
355 |
+0.00% |
82,000 |
2006/7/20 |
355 |
355 |
355 |
355 |
+0.00% |
54,000 |
2006/7/19 |
355 |
356 |
355 |
355 |
+0.00% |
210,000 |
2006/7/18 |
356 |
356 |
355 |
355 |
+0.00% |
73,000 |
2006/7/14 |
355 |
355 |
355 |
355 |
-0.28% |
74,000 |
2006/7/13 |
355 |
356 |
355 |
356 |
+0.28% |
84,000 |
2006/7/12 |
355 |
355 |
355 |
355 |
+0.00% |
156,000 |
2006/7/11 |
355 |
355 |
355 |
355 |
+0.00% |
70,000 |
2006/7/10 |
355 |
355 |
355 |
355 |
+0.00% |
86,000 |
2006/7/7 |
355 |
356 |
355 |
355 |
+0.00% |
107,000 |
2006/7/6 |
355 |
356 |
355 |
355 |
+0.00% |
81,000 |
2006/7/5 |
356 |
356 |
355 |
355 |
-0.28% |
157,000 |
2006/7/4 |
355 |
356 |
355 |
356 |
+0.28% |
150,000 |
2006/7/3 |
355 |
355 |
355 |
355 |
+0.00% |
272,000 |
2006/6/30 |
355 |
356 |
355 |
355 |
+0.00% |
493,000 |
2006/6/29 |
355 |
356 |
355 |
355 |
+0.00% |
572,000 |
2006/6/28 |
355 |
356 |
355 |
355 |
+0.00% |
74,000 |
2006/6/27 |
355 |
356 |
355 |
355 |
-0.28% |
22,000 |
2006/6/26 |
355 |
356 |
355 |
356 |
+0.28% |
54,000 |
2006/6/23 |
355 |
355 |
355 |
355 |
-0.28% |
17,000 |
2006/6/22 |
355 |
356 |
355 |
356 |
+0.00% |
24,000 |
2006/6/21 |
355 |
356 |
355 |
356 |
+0.00% |
45,000 |
2006/6/20 |
355 |
356 |
355 |
356 |
+0.00% |
51,000 |
2006/6/19 |
355 |
356 |
355 |
356 |
+0.28% |
76,000 |
2006/6/16 |
356 |
356 |
355 |
355 |
-0.28% |
207,000 |
2006/6/15 |
355 |
356 |
355 |
356 |
+0.28% |
184,000 |
2006/6/14 |
355 |
357 |
355 |
355 |
+0.00% |
510,000 |
2006/6/13 |
355 |
355 |
355 |
355 |
-0.28% |
53,000 |
2006/6/12 |
355 |
356 |
355 |
356 |
+0.28% |
63,000 |
2006/6/9 |
355 |
356 |
354 |
355 |
+0.00% |
870,000 |
2006/6/8 |
355 |
356 |
354 |
355 |
-0.28% |
194,000 |
2006/6/7 |
355 |
356 |
355 |
356 |
+0.28% |
37,000 |
2006/6/6 |
355 |
356 |
355 |
355 |
+0.00% |
85,000 |
2006/6/5 |
356 |
356 |
355 |
355 |
-0.28% |
45,000 |
2006/6/2 |
356 |
356 |
352 |
356 |
+0.00% |
1,529,000 |
2006/6/1 |
355 |
356 |
355 |
356 |
+0.28% |
137,000 |
2006/5/31 |
355 |
356 |
355 |
355 |
+0.00% |
190,000 |
2006/5/30 |
355 |
355 |
354 |
355 |
-0.28% |
674,000 |
2006/5/29 |
355 |
356 |
355 |
356 |
+0.28% |
139,000 |
2006/5/26 |
355 |
355 |
355 |
355 |
+0.00% |
122,000 |
2006/5/25 |
356 |
356 |
355 |
355 |
-0.28% |
230,000 |
2006/5/24 |
355 |
356 |
354 |
356 |
+0.28% |
455,000 |
2006/5/23 |
354 |
355 |
354 |
355 |
+0.28% |
89,000 |
2006/5/22 |
354 |
355 |
354 |
354 |
+0.00% |
76,000 |
2006/5/19 |
354 |
355 |
354 |
354 |
+0.00% |
28,000 |
2006/5/18 |
354 |
355 |
354 |
354 |
-0.28% |
78,000 |
2006/5/17 |
353 |
355 |
353 |
355 |
+0.28% |
129,000 |
2006/5/16 |
354 |
355 |
354 |
354 |
+0.00% |
71,000 |
2006/5/15 |
354 |
355 |
353 |
354 |
+0.28% |
207,000 |
2006/5/12 |
353 |
354 |
353 |
353 |
-0.28% |
163,000 |
2006/5/11 |
352 |
355 |
352 |
354 |
+0.28% |
153,000 |
2006/5/10 |
353 |
354 |
353 |
353 |
+0.00% |
45,000 |
2006/5/9 |
353 |
354 |
353 |
353 |
+0.00% |
139,000 |
2006/5/8 |
355 |
355 |
353 |
353 |
+0.00% |
96,000 |
2006/5/2 |
353 |
355 |
353 |
353 |
+0.00% |
67,000 |
2006/5/1 |
353 |
354 |
353 |
353 |
+0.00% |
107,000 |
2006/4/28 |
354 |
355 |
353 |
353 |
-0.56% |
303,000 |
2006/4/27 |
354 |
355 |
353 |
355 |
+0.57% |
267,000 |
2006/4/26 |
354 |
354 |
353 |
353 |
-0.28% |
64,000 |
2006/4/25 |
353 |
354 |
352 |
354 |
+0.28% |
121,000 |
2006/4/24 |
353 |
353 |
352 |
353 |
+0.00% |
242,000 |
2006/4/21 |
352 |
353 |
351 |
353 |
+0.28% |
329,000 |
2006/4/20 |
352 |
352 |
350 |
352 |
+0.57% |
142,000 |
2006/4/19 |
350 |
352 |
350 |
350 |
-0.57% |
179,000 |
2006/4/18 |
350 |
352 |
350 |
352 |
+0.57% |
318,000 |
2006/4/17 |
351 |
351 |
350 |
350 |
+0.00% |
89,000 |
2006/4/14 |
351 |
351 |
350 |
350 |
-0.28% |
100,000 |
2006/4/13 |
350 |
352 |
350 |
351 |
+0.00% |
105,000 |
2006/4/12 |
350 |
352 |
350 |
351 |
+0.29% |
185,000 |
2006/4/11 |
351 |
352 |
350 |
350 |
-0.28% |
132,000 |
2006/4/10 |
352 |
352 |
350 |
351 |
-0.28% |
138,000 |
2006/4/7 |
350 |
352 |
349 |
352 |
+0.86% |
224,000 |
2006/4/6 |
350 |
351 |
349 |
349 |
-0.29% |
138,000 |
2006/4/5 |
349 |
351 |
348 |
350 |
+0.57% |
649,000 |
2006/4/4 |
348 |
350 |
348 |
348 |
+0.00% |
135,000 |
2006/4/3 |
350 |
350 |
348 |
348 |
-0.29% |
236,000 |
2006/3/31 |
350 |
350 |
349 |
349 |
-0.29% |
159,000 |
2006/3/30 |
349 |
351 |
349 |
350 |
+0.29% |
369,000 |
2006/3/29 |
349 |
350 |
349 |
349 |
-0.29% |
136,000 |
2006/3/28 |
349 |
351 |
347 |
350 |
+0.29% |
293,000 |
2006/3/27 |
348 |
351 |
348 |
349 |
+0.29% |
381,000 |
2006/3/24 |
347 |
349 |
347 |
348 |
+0.29% |
263,000 |
2006/3/23 |
348 |
348 |
347 |
347 |
+0.00% |
201,000 |
2006/3/22 |
347 |
349 |
347 |
347 |
+0.00% |
238,000 |
2006/3/20 |
346 |
349 |
346 |
347 |
+0.29% |
447,000 |
2006/3/17 |
345 |
346 |
345 |
346 |
+0.29% |
398,000 |
2006/3/16 |
345 |
347 |
345 |
345 |
+0.00% |
341,000 |
2006/3/15 |
345 |
347 |
345 |
345 |
-0.58% |
545,000 |
2006/3/14 |
346 |
348 |
344 |
347 |
-1.14% |
1,513,000 |
2006/3/13 |
355 |
356 |
349 |
351 |
-4.88% |
1,513,000 |
2006/3/10 |
359 |
370 |
355 |
369 |
+3.36% |
135,000 |
2006/3/9 |
348 |
359 |
348 |
357 |
+2.88% |
81,000 |
2006/3/8 |
357 |
358 |
346 |
347 |
-4.67% |
85,000 |
2006/3/7 |
352 |
365 |
352 |
364 |
+1.11% |
36,000 |
2006/3/6 |
344 |
365 |
344 |
360 |
+4.65% |
72,000 |
2006/3/3 |
340 |
354 |
340 |
344 |
+0.88% |
104,000 |
2006/3/2 |
343 |
352 |
340 |
341 |
-0.58% |
57,000 |
2006/3/1 |
346 |
351 |
342 |
343 |
-0.58% |
38,000 |
2006/2/28 |
356 |
357 |
343 |
345 |
-3.09% |
111,000 |
2006/2/27 |
367 |
367 |
356 |
356 |
-1.66% |
93,000 |
2006/2/24 |
361 |
362 |
356 |
362 |
+0.84% |
39,000 |
2006/2/23 |
364 |
367 |
351 |
359 |
+1.99% |
61,000 |
2006/2/22 |
355 |
367 |
350 |
352 |
+1.73% |
65,000 |
2006/2/21 |
341 |
347 |
339 |
346 |
+0.00% |
58,000 |
2006/2/20 |
346 |
353 |
340 |
346 |
+1.47% |
95,000 |
2006/2/17 |
367 |
367 |
336 |
341 |
-3.12% |
82,000 |
2006/2/16 |
351 |
359 |
351 |
352 |
-0.56% |
34,000 |
2006/2/15 |
361 |
361 |
352 |
354 |
-1.67% |
23,000 |
2006/2/14 |
346 |
361 |
346 |
360 |
+2.56% |
73,000 |
2006/2/13 |
363 |
367 |
343 |
351 |
-4.88% |
94,000 |
2006/2/10 |
376 |
381 |
366 |
369 |
-1.86% |
65,000 |
2006/2/9 |
378 |
383 |
375 |
376 |
-0.53% |
44,000 |
2006/2/8 |
386 |
386 |
378 |
378 |
-1.31% |
50,000 |
2006/2/7 |
379 |
385 |
376 |
383 |
+2.13% |
48,000 |
2006/2/6 |
378 |
378 |
375 |
375 |
-0.53% |
38,000 |
2006/2/3 |
379 |
380 |
375 |
377 |
-1.82% |
61,000 |
2006/2/2 |
380 |
384 |
380 |
384 |
+0.79% |
37,000 |
2006/2/1 |
386 |
387 |
379 |
381 |
-1.30% |
59,000 |
2006/1/31 |
394 |
396 |
386 |
386 |
-2.03% |
55,000 |
2006/1/30 |
396 |
398 |
394 |
394 |
-0.51% |
102,000 |
2006/1/27 |
381 |
398 |
381 |
396 |
+5.32% |
110,000 |
|