日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/7/28 |
500 |
514 |
500 |
510 |
+3.24% |
18,000 |
2006/7/27 |
495 |
510 |
491 |
494 |
-2.18% |
14,000 |
2006/7/26 |
510 |
510 |
501 |
505 |
-0.98% |
3,000 |
2006/7/25 |
510 |
516 |
510 |
510 |
+1.80% |
3,000 |
2006/7/21 |
501 |
501 |
501 |
501 |
+2.45% |
1,000 |
2006/7/19 |
489 |
489 |
489 |
489 |
-4.86% |
1,000 |
2006/7/14 |
514 |
514 |
514 |
514 |
-1.91% |
1,000 |
2006/7/13 |
524 |
524 |
524 |
524 |
-0.95% |
1,000 |
2006/7/12 |
525 |
536 |
525 |
529 |
+3.12% |
14,000 |
2006/7/11 |
513 |
513 |
513 |
513 |
-0.19% |
1,000 |
2006/7/10 |
510 |
514 |
510 |
514 |
+0.59% |
3,000 |
2006/7/7 |
519 |
520 |
511 |
511 |
-0.20% |
19,000 |
2006/7/6 |
512 |
512 |
512 |
512 |
-3.76% |
1,000 |
2006/7/5 |
522 |
540 |
522 |
532 |
+0.00% |
9,000 |
2006/7/4 |
511 |
532 |
511 |
532 |
+2.31% |
4,000 |
2006/7/3 |
505 |
520 |
500 |
520 |
+4.21% |
4,000 |
2006/6/30 |
500 |
519 |
499 |
499 |
-1.19% |
3,000 |
2006/6/29 |
514 |
514 |
505 |
505 |
-3.63% |
7,000 |
2006/6/28 |
520 |
524 |
515 |
524 |
+0.38% |
6,000 |
2006/6/27 |
535 |
535 |
522 |
522 |
-3.33% |
5,000 |
2006/6/26 |
531 |
540 |
528 |
540 |
+1.69% |
21,000 |
2006/6/23 |
506 |
531 |
506 |
531 |
+2.91% |
11,000 |
2006/6/22 |
529 |
540 |
515 |
516 |
-2.27% |
11,000 |
2006/6/21 |
528 |
528 |
528 |
528 |
-2.58% |
1,000 |
2006/6/20 |
546 |
546 |
542 |
542 |
-4.24% |
7,000 |
2006/6/19 |
547 |
570 |
545 |
566 |
+1.98% |
11,000 |
2006/6/16 |
555 |
555 |
555 |
555 |
+0.73% |
1,000 |
2006/6/15 |
560 |
560 |
541 |
551 |
+1.10% |
8,000 |
2006/6/14 |
541 |
545 |
541 |
545 |
-2.68% |
2,000 |
2006/6/13 |
560 |
560 |
560 |
560 |
+0.90% |
1,000 |
2006/6/12 |
551 |
555 |
551 |
555 |
+0.00% |
2,000 |
2006/6/9 |
542 |
555 |
529 |
555 |
-0.89% |
8,000 |
2006/6/8 |
550 |
560 |
550 |
560 |
-7.74% |
2,000 |
2006/6/7 |
610 |
620 |
607 |
607 |
+1.17% |
5,000 |
2006/6/6 |
590 |
600 |
590 |
600 |
+3.27% |
9,000 |
2006/6/5 |
560 |
581 |
560 |
581 |
+3.75% |
5,000 |
2006/6/2 |
551 |
560 |
547 |
560 |
+1.08% |
5,000 |
2006/6/1 |
561 |
570 |
554 |
554 |
-1.07% |
8,000 |
2006/5/31 |
539 |
560 |
539 |
560 |
+2.00% |
18,000 |
2006/5/30 |
550 |
555 |
549 |
549 |
+1.67% |
4,000 |
2006/5/29 |
528 |
540 |
528 |
540 |
+2.08% |
17,000 |
2006/5/26 |
526 |
530 |
524 |
529 |
-0.75% |
13,000 |
2006/5/25 |
516 |
533 |
516 |
533 |
+2.11% |
18,000 |
2006/5/24 |
500 |
522 |
500 |
522 |
+3.37% |
77,000 |
2006/5/23 |
505 |
505 |
502 |
505 |
+20.24% |
40,000 |
2006/5/22 |
450 |
450 |
420 |
420 |
-2.55% |
4,000 |
2006/5/19 |
431 |
431 |
431 |
431 |
+4.87% |
2,000 |
2006/5/18 |
411 |
411 |
411 |
411 |
-2.14% |
2,000 |
2006/5/15 |
421 |
421 |
420 |
420 |
-5.62% |
2,000 |
2006/5/12 |
445 |
445 |
445 |
445 |
+5.20% |
1,000 |
2006/5/1 |
423 |
423 |
423 |
423 |
-5.58% |
1,000 |
2006/4/20 |
448 |
448 |
448 |
448 |
+3.70% |
2,000 |
2006/4/19 |
432 |
432 |
432 |
432 |
-2.26% |
1,000 |
2006/4/17 |
442 |
442 |
442 |
442 |
-0.23% |
2,000 |
2006/4/13 |
443 |
443 |
443 |
443 |
-0.45% |
1,000 |
2006/4/12 |
448 |
448 |
445 |
445 |
-0.67% |
2,000 |
2006/4/10 |
448 |
448 |
448 |
448 |
+0.00% |
1,000 |
2006/4/3 |
458 |
458 |
448 |
448 |
-1.97% |
3,000 |
2006/3/31 |
457 |
457 |
457 |
457 |
-1.93% |
1,000 |
2006/3/30 |
466 |
466 |
466 |
466 |
-3.12% |
1,000 |
2006/3/28 |
481 |
481 |
481 |
481 |
-3.80% |
1,000 |
2006/3/27 |
498 |
500 |
498 |
500 |
+4.17% |
2,000 |
2006/3/24 |
480 |
480 |
480 |
480 |
+0.00% |
1,000 |
2006/3/20 |
480 |
480 |
480 |
480 |
+0.00% |
4,000 |
2006/3/17 |
480 |
480 |
480 |
480 |
+2.13% |
1,000 |
2006/3/16 |
470 |
470 |
470 |
470 |
-2.08% |
1,000 |
2006/3/7 |
480 |
480 |
480 |
480 |
+0.00% |
1,000 |
2006/3/6 |
480 |
480 |
480 |
480 |
+0.00% |
2,000 |
2006/3/3 |
480 |
480 |
480 |
480 |
+0.00% |
1,000 |
2006/3/2 |
480 |
480 |
480 |
480 |
+2.13% |
1,000 |
2006/2/24 |
470 |
470 |
470 |
470 |
-2.08% |
1,000 |
2006/2/20 |
480 |
480 |
480 |
480 |
+0.00% |
1,000 |
2006/2/17 |
480 |
480 |
480 |
480 |
+0.00% |
1,000 |
2006/2/16 |
480 |
480 |
480 |
480 |
+0.00% |
1,000 |
2006/2/15 |
480 |
480 |
480 |
480 |
-3.03% |
1,000 |
2006/2/10 |
495 |
495 |
495 |
495 |
+0.20% |
2,000 |
2006/2/9 |
494 |
494 |
494 |
494 |
+1.44% |
1,000 |
2006/2/7 |
487 |
487 |
487 |
487 |
+0.41% |
1,000 |
2006/2/3 |
485 |
485 |
485 |
485 |
+0.00% |
1,000 |
2006/2/2 |
485 |
485 |
485 |
485 |
+0.00% |
1,000 |
2006/1/30 |
485 |
485 |
485 |
485 |
+0.21% |
1,000 |
2006/1/23 |
484 |
484 |
484 |
484 |
+7.08% |
2,000 |
2006/1/19 |
470 |
470 |
452 |
452 |
-5.83% |
3,000 |
2006/1/17 |
560 |
560 |
480 |
480 |
+0.00% |
18,000 |
2006/1/16 |
470 |
480 |
470 |
480 |
+2.13% |
2,000 |
2006/1/13 |
466 |
470 |
466 |
470 |
+1.51% |
3,000 |
2006/1/10 |
463 |
463 |
463 |
463 |
+0.65% |
2,000 |
2006/1/6 |
460 |
460 |
460 |
460 |
+0.00% |
2,000 |
2006/1/4 |
459 |
460 |
459 |
460 |
+4.55% |
2,000 |
2005/12/26 |
440 |
440 |
440 |
440 |
+0.46% |
1,000 |
2005/12/22 |
450 |
450 |
438 |
438 |
-2.67% |
2,000 |
2005/12/21 |
448 |
450 |
448 |
450 |
-3.85% |
5,000 |
2005/12/20 |
468 |
468 |
468 |
468 |
+1.74% |
2,000 |
2005/12/19 |
460 |
460 |
460 |
460 |
+0.00% |
1,000 |
2005/12/16 |
459 |
460 |
459 |
460 |
-0.43% |
2,000 |
2005/12/13 |
462 |
462 |
462 |
462 |
+0.22% |
1,000 |
2005/12/12 |
461 |
461 |
461 |
461 |
+0.22% |
1,000 |
2005/12/9 |
460 |
460 |
460 |
460 |
+2.22% |
7,000 |
2005/12/8 |
455 |
455 |
450 |
450 |
+0.00% |
3,000 |
2005/12/6 |
450 |
450 |
450 |
450 |
+0.00% |
1,000 |
2005/12/5 |
450 |
450 |
448 |
450 |
+0.45% |
4,000 |
2005/12/2 |
448 |
448 |
448 |
448 |
-0.44% |
2,000 |
2005/11/30 |
450 |
450 |
450 |
450 |
+0.45% |
1,000 |
2005/11/29 |
444 |
448 |
444 |
448 |
+2.75% |
4,000 |
2005/11/28 |
437 |
437 |
436 |
436 |
+0.23% |
2,000 |
2005/11/24 |
435 |
435 |
435 |
435 |
-2.68% |
1,000 |
2005/11/22 |
447 |
447 |
447 |
447 |
+0.90% |
1,000 |
2005/11/21 |
433 |
443 |
433 |
443 |
-3.28% |
2,000 |
2005/11/18 |
458 |
458 |
458 |
458 |
+2.92% |
3,000 |
2005/11/16 |
445 |
445 |
445 |
445 |
+0.00% |
1,000 |
2005/11/15 |
445 |
445 |
445 |
445 |
-0.22% |
1,000 |
2005/11/11 |
446 |
446 |
446 |
446 |
+0.22% |
1,000 |
2005/11/9 |
443 |
445 |
443 |
445 |
+3.49% |
2,000 |
2005/11/7 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2005/11/1 |
430 |
430 |
430 |
430 |
+0.00% |
1,000 |
2005/10/31 |
430 |
430 |
430 |
430 |
+1.18% |
2,000 |
2005/10/28 |
425 |
425 |
425 |
425 |
-0.93% |
1,000 |
2005/10/26 |
429 |
429 |
429 |
429 |
+1.18% |
2,000 |
2005/10/25 |
424 |
424 |
424 |
424 |
-0.24% |
1,000 |
2005/10/24 |
427 |
427 |
425 |
425 |
-0.47% |
2,000 |
2005/10/21 |
427 |
427 |
427 |
427 |
+0.47% |
1,000 |
2005/10/20 |
425 |
425 |
425 |
425 |
+0.00% |
1,000 |
2005/10/19 |
425 |
425 |
425 |
425 |
+0.24% |
3,000 |
|