日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/8/25 |
1,031 |
1,034 |
1,023 |
1,025 |
-0.29% |
920,500 |
2006/8/24 |
1,032 |
1,032 |
1,025 |
1,028 |
-0.48% |
755,000 |
2006/8/23 |
1,024 |
1,036 |
1,024 |
1,033 |
+0.29% |
832,500 |
2006/8/22 |
1,024 |
1,033 |
1,021 |
1,030 |
+0.10% |
791,500 |
2006/8/21 |
1,037 |
1,038 |
1,027 |
1,029 |
-0.68% |
1,046,000 |
2006/8/18 |
1,030 |
1,036 |
1,030 |
1,036 |
+0.19% |
1,001,000 |
2006/8/17 |
1,033 |
1,040 |
1,028 |
1,034 |
+0.68% |
1,151,000 |
2006/8/16 |
1,020 |
1,029 |
1,020 |
1,027 |
+1.18% |
677,500 |
2006/8/15 |
1,010 |
1,020 |
1,009 |
1,015 |
+0.89% |
811,500 |
2006/8/14 |
1,001 |
1,010 |
1,000 |
1,006 |
+0.20% |
1,319,000 |
2006/8/11 |
993 |
1,004 |
993 |
1,004 |
+0.20% |
787,000 |
2006/8/10 |
987 |
1,003 |
987 |
1,002 |
+0.50% |
1,129,000 |
2006/8/9 |
984 |
997 |
980 |
997 |
+0.30% |
549,500 |
2006/8/8 |
974 |
994 |
974 |
994 |
+1.74% |
921,500 |
2006/8/7 |
997 |
1,000 |
977 |
977 |
-2.01% |
644,500 |
2006/8/4 |
989 |
1,001 |
989 |
997 |
+0.81% |
860,000 |
2006/8/3 |
980 |
993 |
980 |
989 |
+1.33% |
1,088,000 |
2006/8/2 |
960 |
980 |
960 |
976 |
+0.83% |
1,060,500 |
2006/8/1 |
961 |
975 |
961 |
968 |
-0.31% |
691,500 |
2006/7/31 |
988 |
988 |
970 |
971 |
-0.72% |
724,500 |
2006/7/28 |
978 |
986 |
969 |
978 |
-0.91% |
811,500 |
2006/7/27 |
980 |
990 |
973 |
987 |
+1.13% |
1,200,500 |
2006/7/26 |
983 |
990 |
976 |
976 |
-0.61% |
330,000 |
2006/7/25 |
991 |
992 |
978 |
982 |
+0.72% |
434,000 |
2006/7/24 |
970 |
986 |
968 |
975 |
-0.61% |
593,500 |
2006/7/21 |
980 |
989 |
975 |
981 |
-1.51% |
624,000 |
2006/7/20 |
976 |
997 |
973 |
996 |
+3.11% |
658,000 |
2006/7/19 |
962 |
972 |
960 |
966 |
+0.84% |
539,000 |
2006/7/18 |
970 |
974 |
951 |
958 |
-2.54% |
1,461,500 |
2006/7/14 |
1,000 |
1,008 |
983 |
983 |
-2.29% |
1,212,500 |
2006/7/13 |
1,001 |
1,013 |
993 |
1,006 |
-0.59% |
666,500 |
2006/7/12 |
1,006 |
1,020 |
1,006 |
1,012 |
+0.00% |
1,302,000 |
2006/7/11 |
999 |
1,016 |
999 |
1,012 |
+0.90% |
1,753,500 |
2006/7/10 |
975 |
1,009 |
967 |
1,003 |
+2.56% |
938,500 |
2006/7/7 |
978 |
983 |
977 |
978 |
+0.20% |
1,014,000 |
2006/7/6 |
973 |
976 |
966 |
976 |
-0.41% |
453,000 |
2006/7/5 |
971 |
981 |
969 |
980 |
-0.10% |
497,000 |
2006/7/4 |
986 |
990 |
977 |
981 |
+0.20% |
1,197,500 |
2006/7/3 |
970 |
988 |
969 |
979 |
+1.98% |
797,500 |
2006/6/30 |
940 |
960 |
940 |
960 |
+3.56% |
788,000 |
2006/6/29 |
919 |
938 |
919 |
927 |
+1.53% |
1,203,000 |
2006/6/28 |
913 |
923 |
906 |
913 |
-2.14% |
386,500 |
2006/6/27 |
933 |
939 |
920 |
933 |
+0.11% |
740,500 |
2006/6/26 |
923 |
934 |
915 |
932 |
-0.11% |
425,000 |
2006/6/23 |
914 |
934 |
904 |
933 |
+0.86% |
626,500 |
2006/6/22 |
902 |
925 |
902 |
925 |
+2.55% |
731,000 |
2006/6/21 |
894 |
902 |
880 |
902 |
+2.04% |
710,000 |
2006/6/20 |
894 |
895 |
879 |
884 |
-1.45% |
540,500 |
2006/6/19 |
900 |
915 |
896 |
897 |
-0.77% |
420,500 |
2006/6/16 |
899 |
915 |
895 |
904 |
+3.55% |
1,441,000 |
2006/6/15 |
871 |
882 |
870 |
873 |
+2.83% |
1,132,000 |
2006/6/14 |
843 |
858 |
842 |
849 |
-1.39% |
851,000 |
2006/6/13 |
872 |
885 |
861 |
861 |
-2.93% |
1,198,500 |
2006/6/12 |
874 |
891 |
871 |
887 |
+0.34% |
650,000 |
2006/6/9 |
870 |
890 |
870 |
884 |
+1.61% |
1,397,000 |
2006/6/8 |
868 |
884 |
861 |
870 |
-0.91% |
2,067,500 |
2006/6/7 |
891 |
910 |
876 |
878 |
-2.44% |
1,069,000 |
2006/6/6 |
914 |
918 |
899 |
900 |
-2.07% |
902,000 |
2006/6/5 |
930 |
931 |
914 |
919 |
-1.39% |
651,500 |
2006/6/2 |
922 |
937 |
908 |
932 |
+1.86% |
1,414,000 |
2006/6/1 |
920 |
930 |
909 |
915 |
+0.44% |
802,000 |
2006/5/31 |
903 |
921 |
902 |
911 |
-1.30% |
728,000 |
2006/5/30 |
922 |
926 |
909 |
923 |
+0.65% |
734,000 |
2006/5/29 |
926 |
930 |
917 |
917 |
+0.11% |
490,500 |
2006/5/26 |
900 |
919 |
900 |
916 |
+2.35% |
1,442,500 |
2006/5/25 |
918 |
920 |
892 |
895 |
-2.82% |
2,774,000 |
2006/5/24 |
913 |
926 |
898 |
921 |
+1.77% |
1,236,500 |
2006/5/23 |
916 |
927 |
900 |
905 |
-3.31% |
1,459,500 |
2006/5/22 |
951 |
967 |
934 |
936 |
-1.68% |
1,059,500 |
2006/5/19 |
939 |
958 |
934 |
952 |
+0.74% |
1,216,000 |
2006/5/18 |
941 |
958 |
932 |
945 |
-2.68% |
1,050,500 |
2006/5/17 |
968 |
979 |
958 |
971 |
+0.83% |
1,059,000 |
2006/5/16 |
979 |
984 |
963 |
963 |
-1.93% |
1,513,000 |
2006/5/15 |
973 |
991 |
971 |
982 |
-0.71% |
1,452,500 |
2006/5/12 |
995 |
999 |
983 |
989 |
-1.20% |
1,839,500 |
2006/5/11 |
999 |
1,012 |
998 |
1,001 |
+0.20% |
1,876,000 |
2006/5/10 |
1,010 |
1,017 |
997 |
999 |
-1.48% |
1,506,000 |
2006/5/9 |
1,006 |
1,016 |
1,005 |
1,014 |
-0.59% |
1,002,500 |
2006/5/8 |
1,012 |
1,020 |
1,004 |
1,020 |
+2.20% |
1,924,500 |
2006/5/2 |
977 |
1,004 |
977 |
998 |
+2.46% |
2,986,000 |
2006/5/1 |
995 |
1,000 |
972 |
974 |
-6.08% |
3,076,000 |
2006/4/28 |
997 |
1,049 |
990 |
1,037 |
+0.48% |
3,150,500 |
2006/4/27 |
999 |
1,040 |
995 |
1,032 |
+4.03% |
2,094,500 |
2006/4/26 |
977 |
995 |
951 |
992 |
+1.85% |
2,087,500 |
2006/4/25 |
940 |
983 |
940 |
974 |
+3.18% |
709,000 |
2006/4/24 |
945 |
970 |
928 |
944 |
-0.11% |
1,764,500 |
2006/4/21 |
965 |
974 |
940 |
945 |
-2.98% |
1,173,000 |
2006/4/20 |
992 |
1,000 |
970 |
974 |
-1.42% |
886,500 |
2006/4/19 |
1,013 |
1,017 |
985 |
988 |
-1.40% |
890,500 |
2006/4/18 |
980 |
1,009 |
980 |
1,002 |
+1.31% |
1,406,000 |
2006/4/17 |
1,019 |
1,019 |
987 |
989 |
-2.18% |
869,500 |
2006/4/14 |
1,025 |
1,029 |
1,003 |
1,011 |
-1.84% |
1,201,000 |
2006/4/13 |
1,031 |
1,045 |
1,022 |
1,030 |
-0.48% |
1,399,500 |
2006/4/12 |
1,028 |
1,039 |
1,020 |
1,035 |
-0.58% |
1,272,500 |
2006/4/11 |
1,050 |
1,056 |
1,034 |
1,041 |
-0.48% |
754,000 |
2006/4/10 |
1,042 |
1,046 |
1,030 |
1,046 |
+0.10% |
794,500 |
2006/4/7 |
1,049 |
1,053 |
1,032 |
1,045 |
-0.76% |
1,060,000 |
2006/4/6 |
1,042 |
1,058 |
1,040 |
1,053 |
-0.09% |
1,095,000 |
2006/4/5 |
1,070 |
1,080 |
1,050 |
1,054 |
+0.19% |
1,240,000 |
2006/4/4 |
1,050 |
1,060 |
1,045 |
1,052 |
+0.19% |
1,433,000 |
2006/4/3 |
1,021 |
1,055 |
1,020 |
1,050 |
+0.96% |
1,526,000 |
2006/3/31 |
1,008 |
1,069 |
1,000 |
1,040 |
+5.26% |
3,706,000 |
2006/3/30 |
992 |
1,003 |
981 |
988 |
+1.65% |
3,135,000 |
2006/3/29 |
955 |
977 |
939 |
972 |
+2.42% |
1,360,500 |
2006/3/28 |
927 |
963 |
927 |
949 |
-1.86% |
1,283,000 |
2006/3/27 |
963 |
977 |
945 |
967 |
+0.31% |
1,340,000 |
2006/3/24 |
961 |
972 |
954 |
964 |
+0.52% |
1,105,000 |
2006/3/23 |
974 |
974 |
945 |
959 |
-0.21% |
1,656,000 |
2006/3/22 |
974 |
974 |
938 |
961 |
-0.72% |
1,231,000 |
2006/3/20 |
950 |
969 |
948 |
968 |
+4.09% |
1,319,000 |
2006/3/17 |
897 |
930 |
897 |
930 |
+4.49% |
1,015,000 |
2006/3/16 |
917 |
917 |
878 |
890 |
-1.87% |
864,000 |
2006/3/15 |
901 |
914 |
901 |
907 |
+0.78% |
675,000 |
2006/3/14 |
900 |
905 |
895 |
900 |
+0.00% |
833,000 |
2006/3/13 |
895 |
902 |
890 |
900 |
+2.74% |
718,000 |
2006/3/10 |
863 |
893 |
863 |
876 |
+3.06% |
1,440,500 |
2006/3/9 |
825 |
859 |
825 |
850 |
+3.03% |
600,500 |
2006/3/8 |
837 |
844 |
818 |
825 |
-3.40% |
734,000 |
2006/3/7 |
859 |
863 |
846 |
854 |
-0.12% |
673,000 |
2006/3/6 |
821 |
855 |
813 |
855 |
+2.89% |
735,500 |
2006/3/3 |
850 |
863 |
829 |
831 |
-2.69% |
1,086,500 |
2006/3/2 |
865 |
879 |
851 |
854 |
-0.12% |
607,500 |
2006/3/1 |
858 |
875 |
853 |
855 |
-3.72% |
990,500 |
|