日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/6/26 |
629 |
635 |
628 |
631 |
-1.25% |
20,000 |
2006/6/23 |
626 |
639 |
626 |
639 |
+0.79% |
19,000 |
2006/6/22 |
625 |
635 |
625 |
634 |
+4.11% |
17,000 |
2006/6/21 |
610 |
615 |
609 |
609 |
+0.50% |
40,000 |
2006/6/20 |
600 |
615 |
600 |
606 |
+1.00% |
22,000 |
2006/6/19 |
614 |
614 |
600 |
600 |
-1.96% |
4,000 |
2006/6/16 |
604 |
620 |
600 |
612 |
+5.52% |
17,000 |
2006/6/15 |
570 |
580 |
570 |
580 |
-1.69% |
4,000 |
2006/6/13 |
590 |
590 |
590 |
590 |
-1.67% |
1,000 |
2006/6/12 |
613 |
613 |
600 |
600 |
-2.12% |
2,000 |
2006/6/9 |
606 |
613 |
606 |
613 |
+2.85% |
11,000 |
2006/6/8 |
596 |
596 |
596 |
596 |
-3.25% |
1,000 |
2006/6/7 |
630 |
640 |
616 |
616 |
-2.22% |
27,000 |
2006/6/6 |
638 |
638 |
623 |
630 |
-3.37% |
16,000 |
2006/6/5 |
652 |
652 |
652 |
652 |
+0.00% |
2,000 |
2006/6/2 |
658 |
658 |
640 |
652 |
-1.21% |
10,000 |
2006/6/1 |
662 |
670 |
660 |
660 |
+0.00% |
11,000 |
2006/5/31 |
665 |
665 |
660 |
660 |
-3.51% |
7,000 |
2006/5/30 |
679 |
690 |
679 |
684 |
-0.15% |
7,000 |
2006/5/29 |
688 |
700 |
675 |
685 |
+1.03% |
8,000 |
2006/5/26 |
676 |
678 |
676 |
678 |
+1.95% |
4,000 |
2006/5/25 |
673 |
675 |
665 |
665 |
+0.30% |
6,000 |
2006/5/24 |
660 |
668 |
660 |
663 |
+0.45% |
8,000 |
2006/5/23 |
680 |
680 |
660 |
660 |
-4.35% |
17,000 |
2006/5/22 |
706 |
706 |
690 |
690 |
-2.27% |
27,000 |
2006/5/19 |
700 |
710 |
697 |
706 |
-1.40% |
21,000 |
2006/5/18 |
697 |
720 |
697 |
716 |
-0.83% |
13,000 |
2006/5/17 |
714 |
725 |
704 |
722 |
+1.12% |
26,000 |
2006/5/16 |
726 |
726 |
714 |
714 |
-3.12% |
8,000 |
2006/5/15 |
750 |
750 |
737 |
737 |
-1.73% |
17,000 |
2006/5/12 |
722 |
750 |
722 |
750 |
+1.08% |
14,000 |
2006/5/11 |
738 |
760 |
738 |
742 |
+0.27% |
98,000 |
2006/5/10 |
700 |
740 |
700 |
740 |
+6.47% |
121,000 |
2006/5/9 |
701 |
702 |
695 |
695 |
-1.14% |
14,000 |
2006/5/8 |
691 |
703 |
689 |
703 |
+3.38% |
55,000 |
2006/5/2 |
673 |
680 |
673 |
680 |
+0.89% |
7,000 |
2006/5/1 |
680 |
680 |
674 |
674 |
-1.03% |
17,000 |
2006/4/28 |
685 |
690 |
681 |
681 |
-1.30% |
16,000 |
2006/4/27 |
691 |
700 |
688 |
690 |
+0.88% |
13,000 |
2006/4/26 |
665 |
684 |
665 |
684 |
+2.09% |
8,000 |
2006/4/25 |
666 |
678 |
666 |
670 |
-1.62% |
7,000 |
2006/4/24 |
683 |
683 |
681 |
681 |
-2.71% |
3,000 |
2006/4/21 |
697 |
701 |
693 |
700 |
+1.60% |
20,000 |
2006/4/20 |
701 |
701 |
683 |
689 |
-1.15% |
12,000 |
2006/4/19 |
699 |
702 |
697 |
697 |
+1.01% |
28,000 |
2006/4/18 |
676 |
695 |
676 |
690 |
+0.73% |
40,000 |
2006/4/17 |
690 |
690 |
685 |
685 |
-2.14% |
17,000 |
2006/4/14 |
703 |
703 |
700 |
700 |
+0.00% |
4,000 |
2006/4/13 |
684 |
700 |
684 |
700 |
+2.34% |
25,000 |
2006/4/12 |
689 |
689 |
682 |
684 |
-0.73% |
18,000 |
2006/4/11 |
703 |
703 |
689 |
689 |
-2.27% |
19,000 |
2006/4/10 |
702 |
705 |
693 |
705 |
+0.43% |
23,000 |
2006/4/7 |
710 |
711 |
702 |
702 |
-0.99% |
13,000 |
2006/4/6 |
720 |
720 |
709 |
709 |
-1.53% |
14,000 |
2006/4/5 |
712 |
729 |
712 |
720 |
+2.56% |
40,000 |
2006/4/4 |
718 |
718 |
701 |
702 |
-2.23% |
12,000 |
2006/4/3 |
712 |
721 |
711 |
718 |
+0.28% |
67,000 |
2006/3/31 |
719 |
719 |
710 |
716 |
-0.56% |
32,000 |
2006/3/30 |
718 |
724 |
710 |
720 |
+0.70% |
37,000 |
2006/3/29 |
695 |
719 |
695 |
715 |
+3.47% |
109,000 |
2006/3/28 |
694 |
694 |
691 |
691 |
-1.29% |
7,000 |
2006/3/27 |
682 |
700 |
682 |
700 |
+3.40% |
58,000 |
2006/3/24 |
691 |
705 |
677 |
677 |
-2.03% |
30,000 |
2006/3/23 |
702 |
708 |
691 |
691 |
-1.85% |
13,000 |
2006/3/22 |
681 |
704 |
681 |
704 |
+3.38% |
88,000 |
2006/3/20 |
676 |
686 |
676 |
681 |
+0.74% |
59,000 |
2006/3/17 |
665 |
686 |
665 |
676 |
+1.65% |
137,000 |
2006/3/16 |
647 |
668 |
647 |
665 |
+1.99% |
55,000 |
2006/3/15 |
658 |
661 |
648 |
652 |
-1.36% |
19,000 |
2006/3/14 |
657 |
662 |
657 |
661 |
+0.61% |
56,000 |
2006/3/13 |
650 |
668 |
650 |
657 |
+2.50% |
74,000 |
2006/3/10 |
636 |
653 |
635 |
641 |
+1.75% |
119,000 |
2006/3/9 |
614 |
640 |
614 |
630 |
+0.96% |
47,000 |
2006/3/8 |
624 |
625 |
619 |
624 |
+1.63% |
7,000 |
2006/3/7 |
629 |
635 |
614 |
614 |
-2.54% |
19,000 |
2006/3/6 |
604 |
630 |
604 |
630 |
+4.30% |
132,000 |
2006/3/3 |
600 |
625 |
600 |
604 |
+0.67% |
117,000 |
2006/3/2 |
621 |
630 |
600 |
600 |
-4.46% |
121,000 |
2006/3/1 |
623 |
638 |
619 |
628 |
-2.33% |
79,000 |
2006/2/28 |
650 |
656 |
639 |
643 |
-1.23% |
185,000 |
2006/2/27 |
645 |
658 |
645 |
651 |
-0.61% |
306,000 |
2006/2/24 |
626 |
658 |
623 |
655 |
+3.48% |
609,000 |
2006/2/23 |
601 |
633 |
600 |
633 |
+31.06% |
1,390,000 |
2006/2/21 |
445 |
483 |
445 |
483 |
+7.33% |
51,000 |
2006/2/20 |
481 |
481 |
450 |
450 |
-8.72% |
91,000 |
2006/2/17 |
509 |
521 |
493 |
493 |
-2.76% |
85,000 |
2006/2/16 |
526 |
526 |
507 |
507 |
-3.24% |
92,000 |
2006/2/15 |
540 |
540 |
522 |
524 |
+0.58% |
34,000 |
2006/2/14 |
520 |
528 |
500 |
521 |
-0.19% |
123,000 |
2006/2/13 |
566 |
572 |
522 |
522 |
-7.77% |
139,000 |
2006/2/10 |
583 |
590 |
565 |
566 |
-3.25% |
175,000 |
2006/2/9 |
576 |
593 |
576 |
585 |
+2.27% |
153,000 |
2006/2/8 |
569 |
588 |
568 |
572 |
+1.06% |
137,000 |
2006/2/7 |
551 |
566 |
551 |
566 |
+2.91% |
96,000 |
2006/2/6 |
547 |
560 |
547 |
550 |
+0.73% |
115,000 |
2006/2/3 |
521 |
546 |
521 |
546 |
+4.80% |
90,000 |
2006/2/2 |
519 |
529 |
519 |
521 |
+0.39% |
52,000 |
2006/2/1 |
512 |
519 |
511 |
519 |
+0.39% |
48,000 |
2006/1/31 |
535 |
537 |
517 |
517 |
-3.36% |
68,000 |
2006/1/30 |
545 |
548 |
535 |
535 |
+0.00% |
84,000 |
2006/1/27 |
537 |
540 |
527 |
535 |
+1.52% |
70,000 |
2006/1/26 |
516 |
530 |
516 |
527 |
+3.33% |
45,000 |
2006/1/25 |
509 |
515 |
504 |
510 |
+4.08% |
41,000 |
2006/1/24 |
476 |
496 |
476 |
490 |
+1.45% |
84,000 |
2006/1/23 |
475 |
485 |
471 |
483 |
-3.40% |
116,000 |
2006/1/20 |
536 |
539 |
496 |
500 |
-5.84% |
143,000 |
2006/1/19 |
496 |
545 |
496 |
531 |
+7.06% |
193,000 |
2006/1/18 |
506 |
534 |
496 |
496 |
-16.78% |
231,000 |
2006/1/17 |
572 |
600 |
570 |
596 |
-1.65% |
174,000 |
2006/1/16 |
594 |
606 |
583 |
606 |
+5.57% |
230,000 |
2006/1/13 |
555 |
580 |
545 |
574 |
+4.36% |
123,000 |
2006/1/12 |
545 |
555 |
540 |
550 |
+0.92% |
82,000 |
2006/1/11 |
545 |
559 |
545 |
545 |
+0.00% |
102,000 |
2006/1/10 |
550 |
560 |
542 |
545 |
+2.06% |
165,000 |
2006/1/6 |
520 |
537 |
518 |
534 |
+4.71% |
153,000 |
2006/1/5 |
497 |
510 |
497 |
510 |
+3.45% |
106,000 |
2006/1/4 |
496 |
497 |
493 |
493 |
+0.00% |
30,000 |
2005/12/30 |
493 |
495 |
493 |
493 |
+0.00% |
10,000 |
2005/12/29 |
498 |
498 |
490 |
493 |
-1.00% |
56,000 |
2005/12/28 |
499 |
499 |
481 |
498 |
-0.40% |
44,000 |
2005/12/27 |
501 |
501 |
500 |
500 |
+0.00% |
25,000 |
2005/12/26 |
503 |
504 |
498 |
500 |
+0.00% |
36,000 |
2005/12/22 |
504 |
504 |
498 |
500 |
-0.60% |
34,000 |
|