日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
1,487 |
1,553 |
1,487 |
1,553 |
+4.16% |
179,000 |
2006/9/22 |
1,488 |
1,516 |
1,473 |
1,491 |
+0.20% |
180,000 |
2006/9/21 |
1,466 |
1,499 |
1,466 |
1,488 |
+1.71% |
178,000 |
2006/9/20 |
1,479 |
1,487 |
1,453 |
1,463 |
-1.48% |
195,000 |
2006/9/19 |
1,485 |
1,500 |
1,475 |
1,485 |
+1.37% |
137,000 |
2006/9/15 |
1,464 |
1,485 |
1,443 |
1,465 |
-1.28% |
205,000 |
2006/9/14 |
1,527 |
1,527 |
1,472 |
1,484 |
-1.07% |
244,000 |
2006/9/13 |
1,538 |
1,538 |
1,500 |
1,500 |
+0.27% |
241,000 |
2006/9/12 |
1,525 |
1,525 |
1,496 |
1,496 |
-1.38% |
110,000 |
2006/9/11 |
1,549 |
1,562 |
1,517 |
1,517 |
-0.91% |
171,000 |
2006/9/8 |
1,555 |
1,555 |
1,517 |
1,531 |
-2.48% |
268,000 |
2006/9/7 |
1,570 |
1,597 |
1,570 |
1,570 |
-0.38% |
260,000 |
2006/9/6 |
1,624 |
1,624 |
1,566 |
1,576 |
-3.08% |
260,000 |
2006/9/5 |
1,600 |
1,631 |
1,590 |
1,626 |
+1.82% |
188,000 |
2006/9/4 |
1,605 |
1,613 |
1,574 |
1,597 |
-1.18% |
607,000 |
2006/9/1 |
1,552 |
1,620 |
1,550 |
1,616 |
+5.21% |
679,000 |
2006/8/31 |
1,517 |
1,550 |
1,507 |
1,536 |
+3.50% |
785,000 |
2006/8/30 |
1,522 |
1,526 |
1,468 |
1,484 |
-2.43% |
309,000 |
2006/8/29 |
1,510 |
1,530 |
1,509 |
1,521 |
+0.93% |
276,000 |
2006/8/28 |
1,528 |
1,528 |
1,503 |
1,507 |
-0.40% |
276,000 |
2006/8/25 |
1,512 |
1,529 |
1,490 |
1,513 |
-1.37% |
273,000 |
2006/8/24 |
1,528 |
1,535 |
1,485 |
1,534 |
+0.39% |
750,000 |
2006/8/23 |
1,580 |
1,580 |
1,516 |
1,528 |
-5.68% |
981,000 |
2006/8/22 |
1,670 |
1,670 |
1,580 |
1,620 |
-3.17% |
737,000 |
2006/8/21 |
1,682 |
1,687 |
1,661 |
1,673 |
-0.42% |
105,000 |
2006/8/18 |
1,688 |
1,688 |
1,645 |
1,680 |
+0.60% |
196,000 |
2006/8/17 |
1,679 |
1,690 |
1,670 |
1,670 |
-0.06% |
215,000 |
2006/8/16 |
1,666 |
1,675 |
1,621 |
1,671 |
+3.02% |
301,000 |
2006/8/15 |
1,614 |
1,624 |
1,599 |
1,622 |
+3.38% |
356,000 |
2006/8/14 |
1,552 |
1,570 |
1,546 |
1,569 |
+2.28% |
114,000 |
2006/8/11 |
1,563 |
1,585 |
1,520 |
1,534 |
-5.48% |
309,000 |
2006/8/10 |
1,619 |
1,660 |
1,587 |
1,623 |
+0.81% |
199,000 |
2006/8/9 |
1,563 |
1,610 |
1,552 |
1,610 |
+2.16% |
103,000 |
2006/8/8 |
1,572 |
1,580 |
1,555 |
1,576 |
+1.22% |
119,000 |
2006/8/7 |
1,590 |
1,594 |
1,532 |
1,557 |
-1.08% |
118,000 |
2006/8/4 |
1,575 |
1,595 |
1,560 |
1,574 |
+0.00% |
107,000 |
2006/8/3 |
1,588 |
1,589 |
1,544 |
1,574 |
-0.88% |
149,000 |
2006/8/2 |
1,554 |
1,590 |
1,547 |
1,588 |
+2.25% |
210,000 |
2006/8/1 |
1,547 |
1,562 |
1,525 |
1,553 |
-1.02% |
187,000 |
2006/7/31 |
1,518 |
1,615 |
1,507 |
1,569 |
+4.74% |
267,000 |
2006/7/28 |
1,479 |
1,499 |
1,433 |
1,498 |
-0.73% |
622,000 |
2006/7/27 |
1,566 |
1,578 |
1,500 |
1,509 |
-4.85% |
363,000 |
2006/7/26 |
1,592 |
1,610 |
1,580 |
1,586 |
+0.95% |
150,000 |
2006/7/25 |
1,611 |
1,611 |
1,568 |
1,571 |
+0.64% |
67,000 |
2006/7/24 |
1,578 |
1,580 |
1,511 |
1,561 |
-1.20% |
185,000 |
2006/7/21 |
1,608 |
1,630 |
1,580 |
1,580 |
-3.54% |
245,000 |
2006/7/20 |
1,584 |
1,648 |
1,584 |
1,638 |
+5.41% |
205,000 |
2006/7/19 |
1,625 |
1,632 |
1,537 |
1,554 |
-4.72% |
290,000 |
2006/7/18 |
1,689 |
1,700 |
1,630 |
1,631 |
-1.69% |
158,000 |
2006/7/14 |
1,685 |
1,690 |
1,655 |
1,659 |
-2.75% |
84,000 |
2006/7/13 |
1,709 |
1,744 |
1,681 |
1,706 |
-1.84% |
51,000 |
2006/7/12 |
1,752 |
1,766 |
1,704 |
1,738 |
-0.91% |
81,000 |
2006/7/11 |
1,740 |
1,783 |
1,740 |
1,754 |
-0.51% |
114,000 |
2006/7/10 |
1,779 |
1,783 |
1,744 |
1,763 |
-0.84% |
145,000 |
2006/7/7 |
1,810 |
1,810 |
1,762 |
1,778 |
-1.39% |
80,000 |
2006/7/6 |
1,800 |
1,814 |
1,781 |
1,803 |
+0.17% |
91,000 |
2006/7/5 |
1,780 |
1,803 |
1,770 |
1,800 |
-0.33% |
66,000 |
2006/7/4 |
1,845 |
1,845 |
1,798 |
1,806 |
-2.59% |
112,000 |
2006/7/3 |
1,840 |
1,869 |
1,824 |
1,854 |
+2.09% |
150,000 |
2006/6/30 |
1,804 |
1,824 |
1,785 |
1,816 |
+2.37% |
192,000 |
2006/6/29 |
1,745 |
1,774 |
1,722 |
1,774 |
+2.72% |
234,000 |
2006/6/28 |
1,740 |
1,746 |
1,727 |
1,727 |
-0.75% |
140,000 |
2006/6/27 |
1,710 |
1,745 |
1,710 |
1,740 |
+2.29% |
138,000 |
2006/6/26 |
1,689 |
1,714 |
1,680 |
1,701 |
+2.53% |
142,000 |
2006/6/23 |
1,662 |
1,671 |
1,650 |
1,659 |
-0.36% |
102,000 |
2006/6/22 |
1,678 |
1,679 |
1,645 |
1,665 |
+0.97% |
89,000 |
2006/6/21 |
1,659 |
1,661 |
1,644 |
1,649 |
-0.54% |
68,000 |
2006/6/20 |
1,695 |
1,719 |
1,655 |
1,658 |
-1.84% |
84,000 |
2006/6/19 |
1,698 |
1,706 |
1,678 |
1,689 |
-0.53% |
72,000 |
2006/6/16 |
1,709 |
1,720 |
1,689 |
1,698 |
+0.35% |
84,000 |
2006/6/15 |
1,711 |
1,715 |
1,675 |
1,692 |
-0.47% |
85,000 |
2006/6/14 |
1,648 |
1,730 |
1,606 |
1,700 |
+4.42% |
190,000 |
2006/6/13 |
1,575 |
1,672 |
1,575 |
1,628 |
+1.43% |
132,000 |
2006/6/12 |
1,553 |
1,622 |
1,536 |
1,605 |
-0.50% |
238,000 |
2006/6/9 |
1,622 |
1,660 |
1,568 |
1,613 |
-0.68% |
300,000 |
2006/6/8 |
1,617 |
1,668 |
1,617 |
1,624 |
-2.64% |
162,000 |
2006/6/7 |
1,729 |
1,735 |
1,668 |
1,668 |
-3.53% |
175,000 |
2006/6/6 |
1,710 |
1,745 |
1,710 |
1,729 |
-1.26% |
128,000 |
2006/6/5 |
1,714 |
1,760 |
1,714 |
1,751 |
+1.21% |
145,000 |
2006/6/2 |
1,750 |
1,760 |
1,612 |
1,730 |
-1.14% |
364,000 |
2006/6/1 |
1,788 |
1,789 |
1,750 |
1,750 |
-0.51% |
105,000 |
2006/5/31 |
1,775 |
1,810 |
1,748 |
1,759 |
-5.48% |
270,000 |
2006/5/30 |
1,864 |
1,900 |
1,858 |
1,861 |
-1.43% |
125,000 |
2006/5/29 |
1,910 |
1,942 |
1,883 |
1,888 |
-0.26% |
389,000 |
2006/5/26 |
1,827 |
1,919 |
1,827 |
1,893 |
+3.61% |
347,000 |
2006/5/25 |
1,825 |
1,845 |
1,805 |
1,827 |
-1.03% |
150,000 |
2006/5/24 |
1,839 |
1,863 |
1,813 |
1,846 |
+0.16% |
294,000 |
2006/5/23 |
1,809 |
1,848 |
1,800 |
1,843 |
+2.79% |
422,000 |
2006/5/22 |
1,745 |
1,823 |
1,745 |
1,793 |
+4.43% |
188,000 |
2006/5/19 |
1,701 |
1,737 |
1,701 |
1,717 |
-0.69% |
86,000 |
2006/5/18 |
1,739 |
1,745 |
1,701 |
1,729 |
-2.26% |
93,000 |
2006/5/17 |
1,760 |
1,770 |
1,707 |
1,769 |
+0.51% |
202,000 |
2006/5/16 |
1,810 |
1,811 |
1,750 |
1,760 |
-2.76% |
177,000 |
2006/5/15 |
1,807 |
1,819 |
1,736 |
1,810 |
+0.72% |
84,000 |
2006/5/12 |
1,823 |
1,823 |
1,791 |
1,797 |
-1.48% |
67,000 |
2006/5/11 |
1,820 |
1,847 |
1,817 |
1,824 |
-0.33% |
95,000 |
2006/5/10 |
1,832 |
1,855 |
1,819 |
1,830 |
+0.22% |
276,000 |
2006/5/9 |
1,800 |
1,828 |
1,769 |
1,826 |
+2.99% |
180,000 |
2006/5/8 |
1,798 |
1,798 |
1,760 |
1,773 |
-1.12% |
97,000 |
2006/5/2 |
1,754 |
1,793 |
1,735 |
1,793 |
+3.46% |
93,000 |
2006/5/1 |
1,738 |
1,750 |
1,730 |
1,733 |
-0.63% |
116,000 |
2006/4/28 |
1,730 |
1,763 |
1,730 |
1,744 |
-0.17% |
133,000 |
2006/4/27 |
1,752 |
1,770 |
1,735 |
1,747 |
-1.58% |
128,000 |
2006/4/26 |
1,774 |
1,780 |
1,752 |
1,775 |
-1.17% |
51,000 |
2006/4/25 |
1,750 |
1,796 |
1,750 |
1,796 |
+2.28% |
158,000 |
2006/4/24 |
1,833 |
1,833 |
1,755 |
1,756 |
-4.46% |
167,000 |
2006/4/21 |
1,800 |
1,838 |
1,800 |
1,838 |
+0.49% |
152,000 |
2006/4/20 |
1,825 |
1,836 |
1,820 |
1,829 |
+0.05% |
120,000 |
2006/4/19 |
1,834 |
1,850 |
1,825 |
1,828 |
+1.33% |
266,000 |
2006/4/18 |
1,756 |
1,825 |
1,756 |
1,804 |
+4.52% |
264,000 |
2006/4/17 |
1,811 |
1,811 |
1,722 |
1,726 |
-3.90% |
83,000 |
2006/4/14 |
1,835 |
1,835 |
1,782 |
1,796 |
-1.26% |
103,000 |
2006/4/13 |
1,820 |
1,834 |
1,779 |
1,819 |
+0.11% |
161,000 |
2006/4/12 |
1,838 |
1,838 |
1,812 |
1,817 |
-0.38% |
107,000 |
2006/4/11 |
1,820 |
1,831 |
1,799 |
1,824 |
-0.76% |
125,000 |
2006/4/10 |
1,819 |
1,843 |
1,819 |
1,838 |
+0.71% |
191,000 |
2006/4/7 |
1,831 |
1,832 |
1,807 |
1,825 |
-0.65% |
76,000 |
2006/4/6 |
1,820 |
1,849 |
1,805 |
1,837 |
+2.06% |
80,000 |
2006/4/5 |
1,828 |
1,843 |
1,797 |
1,800 |
-1.53% |
117,000 |
2006/4/4 |
1,833 |
1,838 |
1,801 |
1,828 |
-0.22% |
110,000 |
2006/4/3 |
1,823 |
1,839 |
1,800 |
1,832 |
+0.44% |
141,000 |
2006/3/31 |
1,837 |
1,838 |
1,824 |
1,824 |
-0.33% |
74,000 |
2006/3/30 |
1,862 |
1,867 |
1,829 |
1,830 |
-1.72% |
107,000 |
|