日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/8/25 |
846 |
846 |
820 |
840 |
+1.69% |
387,000 |
2006/8/24 |
836 |
845 |
823 |
826 |
-2.36% |
243,000 |
2006/8/23 |
844 |
856 |
844 |
846 |
+0.36% |
158,000 |
2006/8/22 |
859 |
867 |
840 |
843 |
-2.99% |
584,000 |
2006/8/21 |
875 |
878 |
863 |
869 |
-0.11% |
141,000 |
2006/8/18 |
871 |
871 |
848 |
870 |
-0.57% |
518,000 |
2006/8/17 |
890 |
890 |
873 |
875 |
-2.78% |
328,000 |
2006/8/16 |
900 |
903 |
867 |
900 |
+1.12% |
868,000 |
2006/8/15 |
804 |
890 |
804 |
890 |
+10.83% |
1,414,000 |
2006/8/14 |
785 |
803 |
781 |
803 |
+1.01% |
226,000 |
2006/8/11 |
775 |
798 |
775 |
795 |
+2.58% |
428,000 |
2006/8/10 |
775 |
781 |
756 |
775 |
+0.65% |
264,000 |
2006/8/9 |
765 |
770 |
745 |
770 |
-0.52% |
325,000 |
2006/8/8 |
780 |
780 |
765 |
774 |
+1.57% |
224,000 |
2006/8/7 |
780 |
780 |
760 |
762 |
-1.93% |
233,000 |
2006/8/4 |
767 |
777 |
767 |
777 |
+0.13% |
173,000 |
2006/8/3 |
765 |
786 |
755 |
776 |
+2.11% |
458,000 |
2006/8/2 |
758 |
765 |
756 |
760 |
-1.04% |
384,000 |
2006/8/1 |
764 |
773 |
758 |
768 |
+1.72% |
224,000 |
2006/7/31 |
758 |
764 |
752 |
755 |
+0.94% |
256,000 |
2006/7/28 |
748 |
754 |
741 |
748 |
+0.13% |
311,000 |
2006/7/27 |
741 |
756 |
740 |
747 |
+0.95% |
554,000 |
2006/7/26 |
742 |
742 |
740 |
740 |
-0.27% |
621,000 |
2006/7/25 |
741 |
742 |
740 |
742 |
+0.00% |
955,000 |
2006/7/24 |
740 |
744 |
739 |
742 |
+6.30% |
1,849,000 |
2006/7/21 |
706 |
706 |
695 |
698 |
-0.99% |
189,000 |
2006/7/20 |
700 |
711 |
692 |
705 |
+4.14% |
305,000 |
2006/7/19 |
686 |
690 |
674 |
677 |
+0.15% |
388,000 |
2006/7/18 |
700 |
702 |
658 |
676 |
-4.38% |
990,000 |
2006/7/14 |
708 |
711 |
702 |
707 |
-2.08% |
335,000 |
2006/7/13 |
728 |
730 |
709 |
722 |
-1.77% |
584,000 |
2006/7/12 |
751 |
751 |
731 |
735 |
-1.61% |
482,000 |
2006/7/11 |
760 |
760 |
740 |
747 |
-1.19% |
331,000 |
2006/7/10 |
753 |
757 |
741 |
756 |
-0.13% |
253,000 |
2006/7/7 |
775 |
775 |
754 |
757 |
-1.30% |
262,000 |
2006/7/6 |
804 |
805 |
766 |
767 |
+1.19% |
963,000 |
2006/7/5 |
775 |
775 |
755 |
758 |
-2.32% |
376,000 |
2006/7/4 |
769 |
780 |
768 |
776 |
+2.37% |
367,000 |
2006/7/3 |
760 |
764 |
756 |
758 |
+0.00% |
190,000 |
2006/6/30 |
764 |
773 |
755 |
758 |
+1.07% |
421,000 |
2006/6/29 |
756 |
757 |
746 |
750 |
+0.54% |
407,000 |
2006/6/28 |
735 |
751 |
735 |
746 |
+0.40% |
319,000 |
2006/6/27 |
750 |
753 |
737 |
743 |
-0.93% |
240,000 |
2006/6/26 |
768 |
768 |
747 |
750 |
-1.45% |
308,000 |
2006/6/23 |
761 |
763 |
750 |
761 |
-0.65% |
156,000 |
2006/6/22 |
757 |
766 |
754 |
766 |
+2.54% |
299,000 |
2006/6/21 |
754 |
763 |
742 |
747 |
-0.93% |
278,000 |
2006/6/20 |
756 |
765 |
752 |
754 |
-1.95% |
309,000 |
2006/6/19 |
770 |
778 |
767 |
769 |
-0.13% |
348,000 |
2006/6/16 |
759 |
774 |
753 |
770 |
+3.91% |
768,000 |
2006/6/15 |
749 |
750 |
734 |
741 |
-0.67% |
408,000 |
2006/6/14 |
720 |
747 |
712 |
746 |
+2.61% |
770,000 |
2006/6/13 |
748 |
750 |
724 |
727 |
-2.81% |
906,000 |
2006/6/12 |
734 |
753 |
729 |
748 |
+1.22% |
424,000 |
2006/6/9 |
729 |
751 |
716 |
739 |
+3.65% |
1,095,000 |
2006/6/8 |
728 |
728 |
701 |
713 |
-4.04% |
1,245,000 |
2006/6/7 |
768 |
776 |
742 |
743 |
-4.50% |
1,450,000 |
2006/6/6 |
780 |
785 |
765 |
778 |
+0.00% |
2,147,000 |
2006/6/5 |
751 |
803 |
736 |
778 |
+3.73% |
11,272,000 |
2006/6/2 |
750 |
755 |
750 |
750 |
-11.76% |
3,077,000 |
2006/6/1 |
860 |
870 |
845 |
850 |
+2.16% |
603,000 |
2006/5/31 |
853 |
854 |
818 |
832 |
-2.80% |
1,031,000 |
2006/5/30 |
860 |
863 |
856 |
856 |
-1.83% |
453,000 |
2006/5/29 |
890 |
890 |
856 |
872 |
-2.02% |
1,065,000 |
2006/5/26 |
915 |
927 |
886 |
890 |
-2.20% |
733,000 |
2006/5/25 |
910 |
920 |
904 |
910 |
+0.00% |
560,000 |
2006/5/24 |
902 |
911 |
895 |
910 |
+2.25% |
292,000 |
2006/5/23 |
910 |
914 |
885 |
890 |
-2.20% |
476,000 |
2006/5/22 |
936 |
954 |
910 |
910 |
-2.26% |
445,000 |
2006/5/19 |
916 |
934 |
910 |
931 |
+0.65% |
287,000 |
2006/5/18 |
901 |
933 |
901 |
925 |
-0.86% |
502,000 |
2006/5/17 |
939 |
947 |
906 |
933 |
-1.48% |
1,185,000 |
2006/5/16 |
973 |
992 |
942 |
947 |
-1.66% |
967,000 |
2006/5/15 |
970 |
984 |
961 |
963 |
-3.22% |
1,011,000 |
2006/5/12 |
989 |
1,008 |
975 |
995 |
-2.36% |
1,048,000 |
2006/5/11 |
1,028 |
1,035 |
1,014 |
1,019 |
-2.77% |
466,000 |
2006/5/10 |
1,036 |
1,052 |
1,019 |
1,048 |
+1.16% |
771,000 |
2006/5/9 |
1,050 |
1,055 |
1,033 |
1,036 |
-0.10% |
580,000 |
2006/5/8 |
1,066 |
1,066 |
1,025 |
1,037 |
+3.08% |
869,000 |
2006/5/2 |
989 |
1,012 |
982 |
1,006 |
+3.50% |
503,000 |
2006/5/1 |
1,000 |
1,000 |
967 |
972 |
-1.92% |
637,000 |
2006/4/28 |
1,000 |
1,006 |
987 |
991 |
+0.10% |
493,000 |
2006/4/27 |
979 |
998 |
976 |
990 |
+1.23% |
359,000 |
2006/4/26 |
983 |
983 |
973 |
978 |
-0.51% |
557,000 |
2006/4/25 |
979 |
985 |
973 |
983 |
+1.44% |
1,319,000 |
2006/4/24 |
977 |
977 |
958 |
969 |
-2.81% |
1,724,000 |
2006/4/21 |
1,000 |
1,007 |
989 |
997 |
-1.68% |
1,523,000 |
2006/4/20 |
1,020 |
1,037 |
1,014 |
1,014 |
-4.07% |
1,513,000 |
2006/4/19 |
1,070 |
1,075 |
1,056 |
1,057 |
-0.66% |
819,000 |
2006/4/18 |
1,053 |
1,066 |
1,052 |
1,064 |
+1.14% |
607,000 |
2006/4/17 |
1,071 |
1,084 |
1,050 |
1,052 |
+0.10% |
1,208,000 |
2006/4/14 |
1,013 |
1,055 |
1,002 |
1,051 |
+1.35% |
1,213,000 |
2006/4/13 |
1,057 |
1,067 |
1,030 |
1,037 |
+0.00% |
590,000 |
2006/4/12 |
1,045 |
1,045 |
1,026 |
1,037 |
-1.24% |
879,000 |
2006/4/11 |
1,050 |
1,060 |
1,039 |
1,050 |
+0.10% |
921,000 |
2006/4/10 |
1,040 |
1,050 |
1,037 |
1,049 |
+1.45% |
783,000 |
2006/4/7 |
1,030 |
1,035 |
1,027 |
1,034 |
+0.68% |
419,000 |
2006/4/6 |
1,035 |
1,037 |
1,023 |
1,027 |
+1.08% |
515,000 |
2006/4/5 |
1,030 |
1,033 |
1,014 |
1,016 |
-0.39% |
589,000 |
2006/4/4 |
1,005 |
1,026 |
1,005 |
1,020 |
+1.80% |
631,000 |
2006/4/3 |
995 |
1,005 |
988 |
1,002 |
+0.30% |
424,000 |
2006/3/31 |
1,003 |
1,008 |
987 |
999 |
+0.10% |
415,000 |
2006/3/30 |
989 |
1,000 |
979 |
998 |
+1.63% |
593,000 |
2006/3/29 |
977 |
990 |
965 |
982 |
-0.51% |
288,000 |
2006/3/28 |
991 |
991 |
962 |
987 |
-0.40% |
280,000 |
2006/3/27 |
1,004 |
1,005 |
981 |
991 |
-0.90% |
352,000 |
2006/3/24 |
991 |
1,004 |
986 |
1,000 |
+1.21% |
549,000 |
2006/3/23 |
999 |
1,010 |
981 |
988 |
-0.10% |
776,000 |
2006/3/22 |
967 |
995 |
957 |
989 |
+3.13% |
929,000 |
2006/3/20 |
950 |
959 |
944 |
959 |
+0.95% |
238,000 |
2006/3/17 |
936 |
950 |
925 |
950 |
+1.06% |
249,000 |
2006/3/16 |
958 |
961 |
930 |
940 |
-2.89% |
396,000 |
2006/3/15 |
973 |
975 |
955 |
968 |
-0.41% |
232,000 |
2006/3/14 |
981 |
985 |
960 |
972 |
-0.31% |
409,000 |
2006/3/13 |
972 |
980 |
959 |
975 |
+1.88% |
573,000 |
2006/3/10 |
926 |
957 |
916 |
957 |
+4.48% |
1,382,000 |
2006/3/9 |
895 |
916 |
884 |
916 |
+2.23% |
500,000 |
2006/3/8 |
895 |
897 |
883 |
896 |
-1.10% |
645,000 |
2006/3/7 |
913 |
925 |
893 |
906 |
+0.33% |
529,000 |
2006/3/6 |
902 |
904 |
886 |
903 |
+0.11% |
345,000 |
2006/3/3 |
906 |
910 |
887 |
902 |
-1.96% |
378,000 |
2006/3/2 |
917 |
932 |
908 |
920 |
+1.32% |
1,014,000 |
2006/3/1 |
927 |
927 |
903 |
908 |
-3.09% |
707,000 |
|