日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
335 |
337 |
331 |
337 |
-0.88% |
22,000 |
2006/9/22 |
336 |
345 |
332 |
340 |
-0.29% |
45,000 |
2006/9/21 |
345 |
350 |
336 |
341 |
-1.16% |
23,000 |
2006/9/20 |
345 |
350 |
345 |
345 |
-4.17% |
8,000 |
2006/9/19 |
352 |
363 |
352 |
360 |
+2.56% |
28,000 |
2006/9/15 |
355 |
356 |
350 |
351 |
-1.13% |
51,000 |
2006/9/14 |
356 |
361 |
355 |
355 |
-1.66% |
7,000 |
2006/9/13 |
365 |
365 |
361 |
361 |
-0.28% |
7,000 |
2006/9/12 |
362 |
362 |
362 |
362 |
-2.69% |
1,000 |
2006/9/11 |
374 |
375 |
371 |
372 |
-0.53% |
16,000 |
2006/9/8 |
371 |
379 |
371 |
374 |
+0.27% |
7,000 |
2006/9/7 |
373 |
378 |
373 |
373 |
-1.06% |
9,000 |
2006/9/6 |
382 |
382 |
377 |
377 |
-1.57% |
15,000 |
2006/9/5 |
372 |
383 |
372 |
383 |
+2.41% |
48,000 |
2006/9/4 |
369 |
375 |
369 |
374 |
+1.91% |
51,000 |
2006/9/1 |
364 |
367 |
360 |
367 |
+1.10% |
19,000 |
2006/8/31 |
357 |
365 |
357 |
363 |
+1.68% |
26,000 |
2006/8/30 |
357 |
357 |
357 |
357 |
+0.00% |
2,000 |
2006/8/29 |
360 |
360 |
355 |
357 |
+0.28% |
11,000 |
2006/8/28 |
365 |
365 |
356 |
356 |
-3.52% |
6,000 |
2006/8/25 |
365 |
372 |
364 |
369 |
+1.10% |
66,000 |
2006/8/24 |
370 |
370 |
365 |
365 |
-0.54% |
4,000 |
2006/8/23 |
370 |
370 |
365 |
367 |
+1.66% |
18,000 |
2006/8/22 |
355 |
370 |
353 |
361 |
-1.10% |
15,000 |
2006/8/21 |
360 |
365 |
359 |
365 |
+0.55% |
7,000 |
2006/8/18 |
360 |
365 |
360 |
363 |
+1.11% |
63,000 |
2006/8/17 |
355 |
363 |
350 |
359 |
+2.57% |
99,000 |
2006/8/16 |
350 |
350 |
350 |
350 |
+1.16% |
7,000 |
2006/8/15 |
346 |
346 |
346 |
346 |
+1.47% |
14,000 |
2006/8/14 |
341 |
341 |
341 |
341 |
-1.45% |
2,000 |
2006/8/11 |
345 |
346 |
345 |
346 |
-1.14% |
11,000 |
2006/8/10 |
341 |
350 |
341 |
350 |
+0.00% |
5,000 |
2006/8/9 |
337 |
350 |
337 |
350 |
+1.16% |
4,000 |
2006/8/8 |
338 |
347 |
338 |
346 |
-1.98% |
9,000 |
2006/8/4 |
353 |
353 |
353 |
353 |
-1.94% |
5,000 |
2006/8/3 |
359 |
360 |
359 |
360 |
+2.27% |
6,000 |
2006/8/2 |
352 |
352 |
352 |
352 |
+0.00% |
1,000 |
2006/8/1 |
355 |
355 |
352 |
352 |
-3.56% |
7,000 |
2006/7/31 |
350 |
365 |
350 |
365 |
+4.89% |
20,000 |
2006/7/28 |
340 |
348 |
340 |
348 |
-0.57% |
5,000 |
2006/7/26 |
350 |
350 |
350 |
350 |
+2.94% |
1,000 |
2006/7/25 |
340 |
340 |
340 |
340 |
-1.45% |
3,000 |
2006/7/20 |
340 |
345 |
340 |
345 |
+5.50% |
57,000 |
2006/7/19 |
327 |
330 |
320 |
327 |
-4.39% |
11,000 |
2006/7/18 |
342 |
342 |
342 |
342 |
-0.29% |
5,000 |
2006/7/14 |
343 |
343 |
343 |
343 |
-5.51% |
2,000 |
2006/7/13 |
361 |
363 |
361 |
363 |
-2.16% |
2,000 |
2006/7/12 |
367 |
371 |
367 |
371 |
-0.27% |
4,000 |
2006/7/11 |
367 |
372 |
367 |
372 |
+0.00% |
12,000 |
2006/7/10 |
360 |
372 |
360 |
372 |
+1.36% |
33,000 |
2006/7/7 |
372 |
373 |
367 |
367 |
-0.54% |
5,000 |
2006/7/6 |
365 |
370 |
365 |
369 |
-0.27% |
5,000 |
2006/7/5 |
370 |
371 |
368 |
370 |
-1.33% |
8,000 |
2006/7/4 |
380 |
383 |
369 |
375 |
-1.32% |
15,000 |
2006/7/3 |
378 |
382 |
378 |
380 |
+1.33% |
31,000 |
2006/6/30 |
370 |
375 |
370 |
375 |
+1.90% |
53,000 |
2006/6/29 |
365 |
371 |
365 |
368 |
+2.22% |
31,000 |
2006/6/28 |
368 |
368 |
360 |
360 |
-2.17% |
2,000 |
2006/6/27 |
362 |
368 |
362 |
368 |
+2.22% |
13,000 |
2006/6/26 |
360 |
365 |
360 |
360 |
-1.37% |
15,000 |
2006/6/23 |
359 |
365 |
350 |
365 |
+2.24% |
43,000 |
2006/6/22 |
344 |
357 |
344 |
357 |
+5.00% |
33,000 |
2006/6/21 |
345 |
345 |
340 |
340 |
-1.16% |
4,000 |
2006/6/20 |
339 |
348 |
339 |
344 |
-2.55% |
6,000 |
2006/6/19 |
350 |
355 |
345 |
353 |
-3.29% |
26,000 |
2006/6/16 |
359 |
365 |
354 |
365 |
+5.80% |
30,000 |
2006/6/15 |
350 |
355 |
340 |
345 |
+4.55% |
38,000 |
2006/6/14 |
330 |
330 |
330 |
330 |
+1.54% |
3,000 |
2006/6/13 |
345 |
350 |
325 |
325 |
-7.14% |
12,000 |
2006/6/12 |
337 |
350 |
337 |
350 |
+2.64% |
3,000 |
2006/6/9 |
333 |
357 |
333 |
341 |
+4.92% |
7,000 |
2006/6/8 |
330 |
345 |
325 |
325 |
-7.14% |
27,000 |
2006/6/7 |
361 |
361 |
350 |
350 |
-5.41% |
24,000 |
2006/6/6 |
372 |
375 |
360 |
370 |
-1.33% |
21,000 |
2006/6/5 |
372 |
375 |
370 |
375 |
+0.81% |
24,000 |
2006/6/2 |
370 |
372 |
353 |
372 |
+4.79% |
57,000 |
2006/6/1 |
375 |
375 |
352 |
355 |
-8.27% |
118,000 |
2006/5/31 |
387 |
387 |
387 |
387 |
-0.26% |
1,000 |
2006/5/30 |
384 |
390 |
384 |
388 |
-1.27% |
29,000 |
2006/5/29 |
400 |
400 |
386 |
393 |
-0.76% |
28,000 |
2006/5/26 |
383 |
396 |
383 |
396 |
+3.39% |
29,000 |
2006/5/25 |
385 |
385 |
378 |
383 |
-0.52% |
28,000 |
2006/5/24 |
384 |
392 |
380 |
385 |
+0.00% |
30,000 |
2006/5/23 |
379 |
385 |
379 |
385 |
-5.64% |
23,000 |
2006/5/22 |
420 |
420 |
401 |
408 |
-1.92% |
117,000 |
2006/5/19 |
393 |
416 |
393 |
416 |
+3.23% |
91,000 |
2006/5/18 |
395 |
403 |
395 |
403 |
-3.59% |
33,000 |
2006/5/17 |
406 |
418 |
400 |
418 |
+1.70% |
110,000 |
2006/5/16 |
428 |
432 |
403 |
411 |
-3.97% |
147,000 |
2006/5/15 |
425 |
428 |
418 |
428 |
-2.28% |
148,000 |
2006/5/12 |
424 |
440 |
424 |
438 |
+2.10% |
565,000 |
2006/5/11 |
420 |
440 |
420 |
429 |
+17.53% |
1,298,000 |
2006/5/10 |
369 |
372 |
365 |
365 |
-1.35% |
43,000 |
2006/5/9 |
370 |
379 |
363 |
370 |
+2.78% |
113,000 |
2006/5/8 |
355 |
363 |
350 |
360 |
+4.35% |
58,000 |
2006/5/2 |
341 |
345 |
341 |
345 |
-0.86% |
11,000 |
2006/5/1 |
346 |
348 |
344 |
348 |
+0.87% |
16,000 |
2006/4/28 |
340 |
345 |
340 |
345 |
-0.86% |
8,000 |
2006/4/27 |
348 |
348 |
343 |
348 |
+3.88% |
11,000 |
2006/4/26 |
342 |
342 |
335 |
335 |
-2.05% |
20,000 |
2006/4/25 |
338 |
343 |
337 |
342 |
-1.72% |
21,000 |
2006/4/24 |
348 |
348 |
341 |
348 |
-0.57% |
24,000 |
2006/4/21 |
353 |
353 |
350 |
350 |
-1.13% |
10,000 |
2006/4/20 |
355 |
355 |
350 |
354 |
-0.28% |
23,000 |
2006/4/19 |
360 |
360 |
350 |
355 |
-1.11% |
27,000 |
2006/4/18 |
355 |
360 |
345 |
359 |
+0.00% |
23,000 |
2006/4/17 |
366 |
366 |
355 |
359 |
-1.91% |
79,000 |
2006/4/14 |
355 |
367 |
354 |
366 |
+3.10% |
72,000 |
2006/4/13 |
347 |
355 |
347 |
355 |
+2.31% |
24,000 |
2006/4/12 |
340 |
347 |
340 |
347 |
+1.17% |
26,000 |
2006/4/11 |
342 |
343 |
340 |
343 |
-0.29% |
20,000 |
2006/4/10 |
338 |
345 |
333 |
344 |
+0.58% |
28,000 |
2006/4/7 |
345 |
345 |
340 |
342 |
-0.87% |
32,000 |
2006/4/6 |
340 |
345 |
340 |
345 |
+1.47% |
16,000 |
2006/4/5 |
341 |
341 |
338 |
340 |
-0.29% |
29,000 |
2006/4/4 |
343 |
345 |
333 |
341 |
-0.58% |
68,000 |
2006/4/3 |
345 |
347 |
342 |
343 |
+0.00% |
79,000 |
2006/3/31 |
347 |
347 |
340 |
343 |
-1.15% |
23,000 |
2006/3/30 |
347 |
349 |
343 |
347 |
+2.06% |
53,000 |
2006/3/29 |
344 |
346 |
340 |
340 |
-1.45% |
28,000 |
2006/3/28 |
338 |
345 |
335 |
345 |
+0.88% |
16,000 |
2006/3/27 |
345 |
349 |
336 |
342 |
-0.87% |
29,000 |
2006/3/24 |
350 |
352 |
340 |
345 |
-2.82% |
70,000 |
|