日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/3/24 |
2,035 |
2,090 |
2,035 |
2,050 |
+0.49% |
11,000 |
2006/3/23 |
2,040 |
2,040 |
2,040 |
2,040 |
-0.24% |
2,000 |
2006/3/22 |
2,045 |
2,045 |
2,045 |
2,045 |
+0.00% |
1,000 |
2006/3/20 |
2,040 |
2,045 |
2,040 |
2,045 |
+0.00% |
2,000 |
2006/3/17 |
2,045 |
2,045 |
2,045 |
2,045 |
+0.25% |
5,000 |
2006/3/15 |
2,030 |
2,040 |
2,030 |
2,040 |
+0.49% |
2,000 |
2006/3/14 |
2,030 |
2,030 |
2,030 |
2,030 |
-0.25% |
1,000 |
2006/3/13 |
2,035 |
2,035 |
2,035 |
2,035 |
+0.25% |
1,000 |
2006/3/10 |
2,030 |
2,030 |
2,030 |
2,030 |
-0.25% |
5,000 |
2006/3/9 |
2,035 |
2,035 |
2,035 |
2,035 |
+0.00% |
6,000 |
2006/3/6 |
2,040 |
2,040 |
2,035 |
2,035 |
+0.00% |
4,000 |
2006/3/3 |
2,020 |
2,040 |
2,020 |
2,035 |
+0.25% |
26,000 |
2006/3/2 |
2,030 |
2,035 |
2,030 |
2,030 |
+0.00% |
8,000 |
2006/2/27 |
2,015 |
2,035 |
2,015 |
2,030 |
-0.49% |
10,000 |
2006/2/24 |
2,040 |
2,040 |
2,035 |
2,040 |
+0.00% |
24,000 |
2006/2/23 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.00% |
1,000 |
2006/2/22 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.25% |
21,000 |
2006/2/21 |
2,035 |
2,035 |
2,035 |
2,035 |
+0.99% |
8,000 |
2006/2/20 |
2,005 |
2,030 |
2,005 |
2,015 |
+0.50% |
28,000 |
2006/2/17 |
2,005 |
2,005 |
2,005 |
2,005 |
-0.25% |
3,000 |
2006/2/16 |
2,010 |
2,010 |
2,010 |
2,010 |
+0.00% |
3,000 |
2006/2/15 |
2,010 |
2,025 |
2,010 |
2,010 |
+0.00% |
9,000 |
2006/2/14 |
2,005 |
2,020 |
2,005 |
2,010 |
+0.00% |
4,000 |
2006/2/13 |
2,010 |
2,010 |
2,010 |
2,010 |
-0.25% |
2,000 |
2006/2/10 |
2,010 |
2,015 |
2,005 |
2,015 |
-0.25% |
16,000 |
2006/2/9 |
2,020 |
2,025 |
2,020 |
2,020 |
-0.25% |
7,000 |
2006/2/8 |
2,010 |
2,025 |
2,010 |
2,025 |
+1.00% |
9,000 |
2006/2/7 |
2,005 |
2,005 |
2,005 |
2,005 |
+0.25% |
3,000 |
2006/2/6 |
1,996 |
2,000 |
1,996 |
2,000 |
+0.00% |
4,000 |
2006/2/3 |
2,000 |
2,005 |
1,997 |
2,000 |
+0.10% |
13,000 |
2006/2/2 |
1,998 |
1,998 |
1,998 |
1,998 |
-0.35% |
2,000 |
2006/2/1 |
1,996 |
2,005 |
1,996 |
2,005 |
-1.96% |
2,000 |
2006/1/4 |
2,040 |
2,045 |
2,040 |
2,045 |
+0.25% |
9,000 |
2006/1/5 |
2,040 |
2,040 |
2,040 |
2,040 |
-0.49% |
11,000 |
2006/1/6 |
2,040 |
2,050 |
2,040 |
2,050 |
+0.49% |
29,000 |
2006/1/10 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.00% |
33,000 |
2006/1/11 |
2,040 |
2,045 |
2,040 |
2,040 |
+0.00% |
14,000 |
2006/1/12 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.00% |
5,000 |
2006/1/13 |
2,040 |
2,045 |
2,040 |
2,040 |
-0.49% |
24,000 |
2006/1/16 |
2,040 |
2,050 |
2,040 |
2,050 |
+1.99% |
20,000 |
2006/1/17 |
2,010 |
2,040 |
2,000 |
2,010 |
+0.25% |
14,000 |
2006/1/18 |
2,005 |
2,010 |
2,005 |
2,005 |
-1.72% |
9,000 |
2006/1/19 |
2,035 |
2,040 |
2,035 |
2,040 |
+2.00% |
8,000 |
2006/1/20 |
2,005 |
2,005 |
2,000 |
2,000 |
+0.45% |
2,000 |
2006/1/23 |
1,981 |
1,991 |
1,981 |
1,991 |
-0.15% |
2,000 |
2006/1/24 |
1,994 |
1,994 |
1,994 |
1,994 |
+0.10% |
1,000 |
2006/1/25 |
1,992 |
1,993 |
1,992 |
1,992 |
-0.10% |
10,000 |
2006/1/26 |
1,994 |
1,994 |
1,994 |
1,994 |
-0.05% |
3,000 |
2006/1/30 |
1,995 |
1,995 |
1,995 |
1,995 |
-1.72% |
1,000 |
2006/1/31 |
2,030 |
2,030 |
2,030 |
2,030 |
+28.48% |
2,000 |
2005/12/2 |
1,579 |
1,580 |
1,579 |
1,580 |
+0.00% |
2,000 |
2005/12/5 |
1,557 |
1,580 |
1,557 |
1,580 |
+1.94% |
2,000 |
2005/12/6 |
1,579 |
1,580 |
1,550 |
1,550 |
+0.00% |
8,000 |
2005/12/7 |
1,550 |
1,550 |
1,550 |
1,550 |
+1.31% |
1,000 |
2005/12/8 |
1,551 |
1,551 |
1,530 |
1,530 |
-2.49% |
5,000 |
2005/12/9 |
1,540 |
1,579 |
1,540 |
1,569 |
+0.00% |
6,000 |
2005/12/12 |
1,569 |
1,569 |
1,569 |
1,569 |
-0.44% |
3,000 |
2005/12/13 |
1,570 |
1,600 |
1,570 |
1,576 |
-0.25% |
5,000 |
2005/12/14 |
1,582 |
1,582 |
1,580 |
1,580 |
+0.70% |
4,000 |
2005/12/15 |
1,580 |
1,590 |
1,569 |
1,569 |
-23.46% |
8,000 |
2005/12/19 |
2,050 |
2,060 |
2,050 |
2,050 |
+0.00% |
157,000 |
2005/12/20 |
2,050 |
2,065 |
2,050 |
2,050 |
+0.00% |
166,000 |
2005/12/21 |
2,050 |
2,050 |
2,050 |
2,050 |
+0.00% |
24,000 |
2005/12/22 |
2,045 |
2,050 |
2,045 |
2,050 |
+0.49% |
22,000 |
2005/12/26 |
2,050 |
2,050 |
2,040 |
2,040 |
+0.00% |
55,000 |
2005/12/27 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.00% |
34,000 |
2005/12/28 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.00% |
38,000 |
2005/12/29 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.00% |
45,000 |
2005/12/30 |
2,040 |
2,040 |
2,040 |
2,040 |
+31.19% |
2,000 |
2005/11/1 |
1,522 |
1,555 |
1,522 |
1,555 |
+0.32% |
7,000 |
2005/11/2 |
1,520 |
1,550 |
1,520 |
1,550 |
+0.00% |
4,000 |
2005/11/4 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
1,000 |
2005/11/8 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
5,000 |
2005/11/9 |
1,549 |
1,550 |
1,549 |
1,550 |
+0.00% |
6,000 |
2005/11/18 |
1,550 |
1,550 |
1,550 |
1,550 |
+1.97% |
3,000 |
2005/11/21 |
1,550 |
1,550 |
1,520 |
1,520 |
-12.14% |
5,000 |
2005/11/22 |
1,730 |
1,730 |
1,730 |
1,730 |
+8.12% |
1,000 |
2005/11/24 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
2,000 |
2005/11/29 |
1,600 |
1,600 |
1,600 |
1,600 |
+3.90% |
1,000 |
2005/11/30 |
1,540 |
1,540 |
1,540 |
1,540 |
+10.00% |
1,000 |
2005/10/3 |
1,400 |
1,400 |
1,400 |
1,400 |
-6.67% |
1,000 |
2005/10/7 |
1,471 |
1,500 |
1,471 |
1,500 |
+0.67% |
4,000 |
2005/10/12 |
1,500 |
1,500 |
1,490 |
1,490 |
-0.67% |
5,000 |
2005/10/14 |
1,490 |
1,500 |
1,490 |
1,500 |
+2.04% |
4,000 |
2005/10/17 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.00% |
2,000 |
2005/10/18 |
1,470 |
1,470 |
1,470 |
1,470 |
+2.80% |
1,000 |
2005/10/20 |
1,430 |
1,430 |
1,430 |
1,430 |
-4.03% |
1,000 |
2005/10/24 |
1,490 |
1,490 |
1,490 |
1,490 |
-1.97% |
3,000 |
2005/10/25 |
1,490 |
1,520 |
1,490 |
1,520 |
-1.94% |
14,000 |
2005/10/26 |
1,490 |
1,550 |
1,490 |
1,550 |
+0.06% |
8,000 |
2005/10/27 |
1,500 |
1,550 |
1,500 |
1,549 |
+0.58% |
5,000 |
2005/10/31 |
1,510 |
1,540 |
1,510 |
1,540 |
+6.21% |
3,000 |
2005/9/1 |
1,420 |
1,450 |
1,382 |
1,450 |
+0.07% |
12,000 |
2005/9/2 |
1,449 |
1,449 |
1,449 |
1,449 |
-0.07% |
1,000 |
2005/9/5 |
1,449 |
1,450 |
1,449 |
1,450 |
+0.00% |
3,000 |
2005/9/7 |
1,450 |
1,450 |
1,450 |
1,450 |
+0.00% |
1,000 |
2005/9/8 |
1,430 |
1,450 |
1,430 |
1,450 |
-1.36% |
8,000 |
2005/9/12 |
1,470 |
1,470 |
1,470 |
1,470 |
-1.34% |
1,000 |
2005/9/13 |
1,490 |
1,490 |
1,490 |
1,490 |
+0.00% |
1,000 |
2005/9/14 |
1,490 |
1,490 |
1,490 |
1,490 |
+0.00% |
2,000 |
2005/9/16 |
1,490 |
1,490 |
1,490 |
1,490 |
-1.97% |
1,000 |
2005/9/20 |
1,500 |
1,520 |
1,490 |
1,520 |
+0.66% |
23,000 |
2005/9/21 |
1,510 |
1,510 |
1,510 |
1,510 |
-0.66% |
1,000 |
2005/9/22 |
1,520 |
1,520 |
1,520 |
1,520 |
+0.66% |
4,000 |
2005/9/26 |
1,510 |
1,510 |
1,510 |
1,510 |
+0.67% |
1,000 |
2005/9/27 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
1,000 |
2005/9/28 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.67% |
2,000 |
2005/9/29 |
1,490 |
1,490 |
1,490 |
1,490 |
+0.68% |
1,000 |
2005/9/30 |
1,480 |
1,480 |
1,480 |
1,480 |
+5.71% |
2,000 |
2005/8/1 |
1,394 |
1,400 |
1,394 |
1,400 |
-3.45% |
10,000 |
2005/8/2 |
1,395 |
1,455 |
1,395 |
1,450 |
+0.00% |
9,000 |
2005/8/3 |
1,450 |
1,478 |
1,450 |
1,450 |
+0.00% |
6,000 |
2005/8/4 |
1,450 |
1,450 |
1,440 |
1,450 |
+0.00% |
3,000 |
2005/8/5 |
1,450 |
1,450 |
1,450 |
1,450 |
+2.84% |
1,000 |
2005/8/8 |
1,450 |
1,450 |
1,410 |
1,410 |
-1.33% |
2,000 |
2005/8/9 |
1,410 |
1,429 |
1,410 |
1,429 |
+0.00% |
2,000 |
2005/8/11 |
1,425 |
1,429 |
1,425 |
1,429 |
+0.28% |
3,000 |
2005/8/12 |
1,430 |
1,430 |
1,425 |
1,425 |
-1.38% |
3,000 |
2005/8/16 |
1,425 |
1,445 |
1,425 |
1,445 |
+1.05% |
3,000 |
2005/8/17 |
1,430 |
1,430 |
1,430 |
1,430 |
-1.38% |
1,000 |
2005/8/18 |
1,430 |
1,450 |
1,430 |
1,450 |
+1.40% |
3,000 |
2005/8/19 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.00% |
1,000 |
2005/8/22 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.00% |
1,000 |
|