日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/7/25 |
1,091 |
1,112 |
1,091 |
1,100 |
+1.85% |
17,200 |
2006/7/24 |
1,076 |
1,080 |
1,076 |
1,080 |
+0.47% |
3,000 |
2006/7/21 |
1,095 |
1,100 |
1,075 |
1,075 |
-3.15% |
3,700 |
2006/7/20 |
1,079 |
1,120 |
1,079 |
1,110 |
+4.72% |
14,200 |
2006/7/19 |
1,071 |
1,071 |
1,060 |
1,060 |
-1.03% |
5,000 |
2006/7/18 |
1,100 |
1,100 |
1,071 |
1,071 |
-2.64% |
500 |
2006/7/14 |
1,081 |
1,100 |
1,081 |
1,100 |
+0.00% |
400 |
2006/7/13 |
1,109 |
1,120 |
1,090 |
1,100 |
-1.08% |
16,800 |
2006/7/12 |
1,101 |
1,120 |
1,101 |
1,112 |
+2.87% |
18,500 |
2006/7/11 |
1,100 |
1,100 |
1,081 |
1,081 |
-3.48% |
2,200 |
2006/7/10 |
1,080 |
1,120 |
1,080 |
1,120 |
+1.82% |
69,000 |
2006/7/7 |
1,085 |
1,111 |
1,085 |
1,100 |
+0.46% |
90,600 |
2006/7/6 |
1,094 |
1,110 |
1,094 |
1,095 |
-0.64% |
2,700 |
2006/7/5 |
1,123 |
1,123 |
1,101 |
1,102 |
-1.87% |
8,700 |
2006/7/4 |
1,102 |
1,135 |
1,102 |
1,123 |
+1.17% |
18,600 |
2006/7/3 |
1,121 |
1,139 |
1,102 |
1,110 |
-0.98% |
8,400 |
2006/6/30 |
1,080 |
1,125 |
1,080 |
1,121 |
+7.27% |
22,800 |
2006/6/29 |
1,035 |
1,065 |
1,035 |
1,045 |
+0.00% |
1,500 |
2006/6/28 |
1,035 |
1,045 |
1,035 |
1,045 |
-0.76% |
11,000 |
2006/6/27 |
1,073 |
1,073 |
1,053 |
1,053 |
+0.00% |
3,900 |
2006/6/26 |
1,073 |
1,073 |
1,053 |
1,053 |
+0.29% |
300 |
2006/6/23 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.00% |
600 |
2006/6/22 |
1,065 |
1,065 |
1,031 |
1,050 |
+2.44% |
19,400 |
2006/6/21 |
1,045 |
1,045 |
1,025 |
1,025 |
-3.12% |
2,200 |
2006/6/20 |
1,055 |
1,070 |
1,055 |
1,058 |
-1.58% |
3,500 |
2006/6/19 |
1,070 |
1,085 |
1,070 |
1,075 |
-1.38% |
16,500 |
2006/6/16 |
1,053 |
1,090 |
1,045 |
1,090 |
+5.11% |
304,500 |
2006/6/15 |
1,030 |
1,050 |
1,016 |
1,037 |
-1.24% |
71,800 |
2006/6/13 |
1,050 |
1,050 |
1,050 |
1,050 |
-1.87% |
1,700 |
2006/6/12 |
1,050 |
1,071 |
1,050 |
1,070 |
+4.59% |
64,600 |
2006/6/9 |
1,011 |
1,023 |
1,011 |
1,023 |
+1.29% |
12,000 |
2006/6/8 |
1,030 |
1,030 |
1,010 |
1,010 |
-5.61% |
1,200 |
2006/6/7 |
1,079 |
1,105 |
1,070 |
1,070 |
-2.64% |
11,400 |
2006/6/6 |
1,099 |
1,099 |
1,099 |
1,099 |
-1.08% |
1,900 |
2006/6/5 |
1,112 |
1,119 |
1,111 |
1,111 |
+2.59% |
2,200 |
2006/6/2 |
1,082 |
1,083 |
1,082 |
1,083 |
-3.30% |
200 |
2006/6/1 |
1,110 |
1,122 |
1,110 |
1,120 |
+3.70% |
8,200 |
2006/5/31 |
1,061 |
1,080 |
1,041 |
1,080 |
-1.91% |
7,400 |
2006/5/30 |
1,120 |
1,120 |
1,101 |
1,101 |
-2.57% |
1,900 |
2006/5/29 |
1,140 |
1,150 |
1,130 |
1,130 |
-1.74% |
3,800 |
2006/5/26 |
1,150 |
1,150 |
1,120 |
1,150 |
+3.60% |
9,500 |
2006/5/25 |
1,130 |
1,130 |
1,110 |
1,110 |
-1.77% |
3,700 |
2006/5/24 |
1,120 |
1,130 |
1,120 |
1,130 |
-0.79% |
700 |
2006/5/23 |
1,192 |
1,192 |
1,139 |
1,139 |
-4.45% |
9,600 |
2006/5/17 |
1,200 |
1,205 |
1,155 |
1,192 |
+0.08% |
26,400 |
2006/5/16 |
1,200 |
1,230 |
1,174 |
1,191 |
+3.30% |
159,800 |
2006/5/15 |
1,138 |
1,153 |
1,138 |
1,153 |
-1.96% |
1,200 |
2006/5/12 |
1,216 |
1,216 |
1,176 |
1,176 |
-5.92% |
1,500 |
2006/5/10 |
1,240 |
1,260 |
1,230 |
1,250 |
+0.00% |
11,300 |
2006/5/9 |
1,250 |
1,265 |
1,250 |
1,250 |
+0.00% |
147,800 |
2006/5/8 |
1,250 |
1,280 |
1,250 |
1,250 |
+1.21% |
16,200 |
2006/5/2 |
1,214 |
1,242 |
1,214 |
1,235 |
+1.81% |
6,000 |
2006/5/1 |
1,190 |
1,213 |
1,190 |
1,213 |
+0.66% |
1,200 |
2006/4/28 |
1,198 |
1,205 |
1,198 |
1,205 |
+0.58% |
3,700 |
2006/4/27 |
1,230 |
1,230 |
1,195 |
1,198 |
-0.99% |
1,400 |
2006/4/26 |
1,190 |
1,210 |
1,190 |
1,210 |
+0.00% |
500 |
2006/4/25 |
1,204 |
1,210 |
1,204 |
1,210 |
+0.50% |
9,200 |
2006/4/24 |
1,232 |
1,232 |
1,183 |
1,204 |
-2.51% |
18,800 |
2006/4/21 |
1,255 |
1,260 |
1,234 |
1,235 |
-1.20% |
12,100 |
2006/4/20 |
1,253 |
1,253 |
1,250 |
1,250 |
-0.24% |
1,700 |
2006/4/19 |
1,261 |
1,280 |
1,250 |
1,253 |
+0.08% |
11,000 |
2006/4/18 |
1,210 |
1,258 |
1,210 |
1,252 |
+2.20% |
7,500 |
2006/4/17 |
1,250 |
1,250 |
1,211 |
1,225 |
-1.29% |
26,900 |
2006/4/14 |
1,242 |
1,242 |
1,231 |
1,241 |
+0.32% |
6,200 |
2006/4/13 |
1,251 |
1,257 |
1,200 |
1,237 |
-1.12% |
6,800 |
2006/4/12 |
1,276 |
1,276 |
1,250 |
1,251 |
-2.27% |
4,000 |
2006/4/11 |
1,260 |
1,284 |
1,260 |
1,280 |
+0.55% |
11,400 |
2006/4/10 |
1,260 |
1,282 |
1,255 |
1,273 |
-0.55% |
3,800 |
2006/4/7 |
1,290 |
1,290 |
1,270 |
1,280 |
-1.39% |
32,500 |
2006/4/6 |
1,273 |
1,298 |
1,273 |
1,298 |
+3.59% |
41,300 |
2006/4/5 |
1,262 |
1,310 |
1,253 |
1,253 |
-0.56% |
45,200 |
2006/4/4 |
1,278 |
1,278 |
1,250 |
1,260 |
-1.64% |
11,300 |
2006/4/3 |
1,236 |
1,300 |
1,236 |
1,281 |
+3.31% |
35,200 |
2006/3/31 |
1,204 |
1,240 |
1,204 |
1,240 |
+3.33% |
30,900 |
2006/3/30 |
1,154 |
1,218 |
1,154 |
1,200 |
+2.56% |
33,200 |
2006/3/29 |
1,155 |
1,170 |
1,150 |
1,170 |
+0.60% |
13,500 |
2006/3/28 |
1,142 |
1,165 |
1,142 |
1,163 |
+0.69% |
56,300 |
2006/3/27 |
1,160 |
1,170 |
1,155 |
1,155 |
-1.28% |
20,800 |
2006/3/24 |
1,114 |
1,175 |
1,114 |
1,170 |
+5.41% |
20,800 |
2006/3/23 |
1,116 |
1,120 |
1,110 |
1,110 |
-0.45% |
14,200 |
2006/3/22 |
1,114 |
1,140 |
1,105 |
1,115 |
-1.50% |
12,300 |
2006/3/20 |
1,091 |
1,133 |
1,091 |
1,132 |
+1.98% |
74,300 |
2006/3/17 |
1,090 |
1,112 |
1,080 |
1,110 |
+0.91% |
167,700 |
2006/3/16 |
1,095 |
1,106 |
1,085 |
1,100 |
+0.00% |
101,400 |
2006/3/15 |
1,083 |
1,105 |
1,082 |
1,100 |
+1.85% |
530,200 |
2006/3/14 |
1,080 |
1,080 |
1,080 |
1,080 |
+10.20% |
179,700 |
2006/3/13 |
981 |
984 |
975 |
980 |
-0.41% |
8,900 |
2006/3/10 |
980 |
984 |
979 |
984 |
+0.41% |
11,500 |
2006/3/9 |
980 |
990 |
979 |
980 |
+0.00% |
4,300 |
2006/3/8 |
980 |
980 |
975 |
980 |
+1.03% |
700 |
2006/3/7 |
982 |
995 |
970 |
970 |
-1.22% |
7,200 |
2006/3/6 |
1,010 |
1,010 |
982 |
982 |
-1.80% |
2,500 |
2006/3/3 |
1,010 |
1,015 |
1,000 |
1,000 |
-2.44% |
3,600 |
2006/3/2 |
1,030 |
1,030 |
1,012 |
1,025 |
-2.38% |
1,000 |
2006/3/1 |
1,049 |
1,050 |
1,049 |
1,050 |
+0.00% |
1,300 |
2006/2/28 |
1,076 |
1,076 |
1,050 |
1,050 |
-2.33% |
5,200 |
2006/2/27 |
1,075 |
1,080 |
1,075 |
1,075 |
+0.94% |
7,100 |
2006/2/24 |
1,050 |
1,065 |
1,050 |
1,065 |
+1.43% |
800 |
2006/2/23 |
1,049 |
1,050 |
1,049 |
1,050 |
+2.94% |
800 |
2006/2/22 |
1,000 |
1,020 |
1,000 |
1,020 |
+4.08% |
1,300 |
2006/2/21 |
960 |
980 |
951 |
980 |
+0.51% |
6,700 |
2006/2/20 |
1,030 |
1,031 |
960 |
975 |
-7.14% |
4,700 |
2006/2/17 |
1,050 |
1,050 |
1,040 |
1,050 |
-0.47% |
3,300 |
2006/2/16 |
1,050 |
1,055 |
1,040 |
1,055 |
+0.48% |
2,700 |
2006/2/15 |
1,035 |
1,050 |
1,030 |
1,050 |
-0.38% |
1,900 |
2006/2/14 |
1,075 |
1,075 |
1,041 |
1,054 |
-3.30% |
6,400 |
2006/2/13 |
1,100 |
1,130 |
1,080 |
1,090 |
-1.80% |
6,400 |
2006/2/10 |
1,105 |
1,110 |
1,081 |
1,110 |
-0.89% |
12,400 |
2006/2/9 |
1,097 |
1,148 |
1,090 |
1,120 |
-4.27% |
20,300 |
2006/2/8 |
1,180 |
1,180 |
1,170 |
1,170 |
-1.52% |
8,600 |
2006/2/7 |
1,180 |
1,188 |
1,172 |
1,188 |
+1.28% |
5,500 |
2006/2/6 |
1,169 |
1,174 |
1,169 |
1,173 |
+0.43% |
2,200 |
2006/2/3 |
1,167 |
1,170 |
1,160 |
1,168 |
-0.34% |
1,500 |
2006/2/2 |
1,150 |
1,172 |
1,150 |
1,172 |
+0.77% |
2,700 |
2006/2/1 |
1,165 |
1,165 |
1,161 |
1,163 |
-1.86% |
1,600 |
2006/1/31 |
1,157 |
1,190 |
1,156 |
1,185 |
+2.60% |
2,900 |
2006/1/30 |
1,210 |
1,225 |
1,150 |
1,155 |
-3.75% |
12,000 |
2006/1/27 |
1,180 |
1,200 |
1,160 |
1,200 |
+5.26% |
13,200 |
2006/1/26 |
1,128 |
1,145 |
1,128 |
1,140 |
+1.06% |
4,000 |
2006/1/25 |
1,108 |
1,128 |
1,106 |
1,128 |
+2.27% |
1,300 |
2006/1/24 |
1,101 |
1,130 |
1,100 |
1,103 |
+0.27% |
3,000 |
2006/1/23 |
1,080 |
1,100 |
1,079 |
1,100 |
+0.00% |
5,300 |
2006/1/20 |
1,150 |
1,160 |
1,100 |
1,100 |
-1.79% |
8,200 |
|