日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
234,000 |
244,000 |
233,000 |
244,000 |
+3.83% |
25 |
2006/9/22 |
235,000 |
236,000 |
230,000 |
235,000 |
+0.43% |
26 |
2006/9/21 |
231,000 |
236,000 |
231,000 |
234,000 |
+0.00% |
14 |
2006/9/20 |
234,000 |
235,000 |
232,000 |
234,000 |
-0.85% |
9 |
2006/9/19 |
231,000 |
236,000 |
231,000 |
236,000 |
+2.61% |
10 |
2006/9/15 |
230,000 |
230,000 |
230,000 |
230,000 |
-1.71% |
3 |
2006/9/14 |
232,000 |
234,000 |
232,000 |
234,000 |
-0.43% |
9 |
2006/9/13 |
237,000 |
237,000 |
235,000 |
235,000 |
-1.67% |
3 |
2006/9/12 |
239,000 |
239,000 |
239,000 |
239,000 |
-2.85% |
16 |
2006/9/11 |
242,000 |
246,000 |
242,000 |
246,000 |
+1.65% |
5 |
2006/9/8 |
248,000 |
248,000 |
240,000 |
242,000 |
-3.97% |
8 |
2006/9/7 |
249,000 |
252,000 |
249,000 |
252,000 |
+0.80% |
4 |
2006/9/6 |
251,000 |
251,000 |
250,000 |
250,000 |
-2.72% |
2 |
2006/9/5 |
250,000 |
257,000 |
250,000 |
257,000 |
+3.63% |
10 |
2006/9/4 |
250,000 |
250,000 |
248,000 |
248,000 |
-2.75% |
6 |
2006/9/1 |
245,000 |
255,000 |
243,000 |
255,000 |
+4.51% |
28 |
2006/8/31 |
238,000 |
244,000 |
238,000 |
244,000 |
+2.52% |
13 |
2006/8/30 |
238,000 |
239,000 |
238,000 |
238,000 |
+0.00% |
10 |
2006/8/29 |
243,000 |
243,000 |
238,000 |
238,000 |
-0.42% |
3 |
2006/8/28 |
239,000 |
239,000 |
239,000 |
239,000 |
-0.42% |
1 |
2006/8/25 |
245,000 |
245,000 |
240,000 |
240,000 |
-1.23% |
9 |
2006/8/24 |
244,000 |
245,000 |
236,000 |
243,000 |
+0.00% |
24 |
2006/8/23 |
248,000 |
248,000 |
242,000 |
243,000 |
-5.81% |
30 |
2006/8/22 |
258,000 |
258,000 |
258,000 |
258,000 |
-1.53% |
1 |
2006/8/21 |
261,000 |
269,000 |
261,000 |
262,000 |
-1.13% |
15 |
2006/8/18 |
261,000 |
265,000 |
261,000 |
265,000 |
+0.00% |
9 |
2006/8/17 |
266,000 |
266,000 |
261,000 |
265,000 |
+1.15% |
12 |
2006/8/16 |
253,000 |
263,000 |
253,000 |
262,000 |
+3.97% |
8 |
2006/8/15 |
247,000 |
253,000 |
246,000 |
252,000 |
+0.80% |
14 |
2006/8/9 |
243,000 |
250,000 |
243,000 |
250,000 |
+2.88% |
9 |
2006/8/8 |
242,000 |
245,000 |
242,000 |
243,000 |
+0.83% |
3 |
2006/8/7 |
245,000 |
245,000 |
241,000 |
241,000 |
-3.98% |
6 |
2006/8/4 |
249,000 |
252,000 |
248,000 |
251,000 |
+2.03% |
14 |
2006/8/3 |
250,000 |
250,000 |
246,000 |
246,000 |
-1.60% |
3 |
2006/8/2 |
241,000 |
250,000 |
241,000 |
250,000 |
+0.40% |
20 |
2006/8/1 |
249,000 |
249,000 |
249,000 |
249,000 |
+0.00% |
6 |
2006/7/31 |
233,000 |
250,000 |
233,000 |
249,000 |
+8.73% |
37 |
2006/7/28 |
229,000 |
229,000 |
224,000 |
229,000 |
-3.78% |
56 |
2006/7/27 |
243,000 |
243,000 |
232,000 |
238,000 |
-3.64% |
34 |
2006/7/26 |
250,000 |
250,000 |
246,000 |
247,000 |
+0.41% |
17 |
2006/7/25 |
246,000 |
246,000 |
246,000 |
246,000 |
-1.60% |
4 |
2006/7/21 |
248,000 |
250,000 |
245,000 |
250,000 |
-2.34% |
15 |
2006/7/20 |
255,000 |
257,000 |
255,000 |
256,000 |
+1.59% |
17 |
2006/7/19 |
260,000 |
260,000 |
252,000 |
252,000 |
-1.18% |
3 |
2006/7/18 |
265,000 |
265,000 |
255,000 |
255,000 |
-2.67% |
6 |
2006/7/13 |
266,000 |
266,000 |
262,000 |
262,000 |
-4.38% |
4 |
2006/7/12 |
275,000 |
275,000 |
274,000 |
274,000 |
+0.00% |
5 |
2006/7/11 |
276,000 |
276,000 |
273,000 |
274,000 |
-0.72% |
7 |
2006/7/10 |
276,000 |
276,000 |
276,000 |
276,000 |
-0.72% |
3 |
2006/7/7 |
278,000 |
278,000 |
278,000 |
278,000 |
+0.00% |
3 |
2006/7/6 |
278,000 |
278,000 |
278,000 |
278,000 |
+0.36% |
10 |
2006/7/5 |
277,000 |
277,000 |
277,000 |
277,000 |
-3.15% |
2 |
2006/7/4 |
287,000 |
287,000 |
286,000 |
286,000 |
-0.35% |
16 |
2006/7/3 |
284,000 |
291,000 |
284,000 |
287,000 |
+1.77% |
18 |
2006/6/30 |
272,000 |
285,000 |
272,000 |
282,000 |
+3.68% |
21 |
2006/6/29 |
272,000 |
272,000 |
272,000 |
272,000 |
+1.12% |
5 |
2006/6/28 |
271,000 |
273,000 |
269,000 |
269,000 |
-0.37% |
5 |
2006/6/27 |
264,000 |
270,000 |
264,000 |
270,000 |
+1.89% |
7 |
2006/6/26 |
259,000 |
265,000 |
259,000 |
265,000 |
+2.32% |
12 |
2006/6/23 |
259,000 |
260,000 |
259,000 |
259,000 |
+0.78% |
10 |
2006/6/22 |
261,000 |
261,000 |
257,000 |
257,000 |
+0.00% |
11 |
2006/6/21 |
257,000 |
257,000 |
257,000 |
257,000 |
-0.39% |
2 |
2006/6/20 |
266,000 |
267,000 |
258,000 |
258,000 |
+0.39% |
16 |
2006/6/19 |
257,000 |
257,000 |
257,000 |
257,000 |
-3.02% |
20 |
2006/6/16 |
266,000 |
272,000 |
265,000 |
265,000 |
-0.38% |
5 |
2006/6/15 |
261,000 |
269,000 |
261,000 |
266,000 |
+5.14% |
9 |
2006/6/13 |
255,000 |
255,000 |
253,000 |
253,000 |
-2.32% |
2 |
2006/6/12 |
254,000 |
259,000 |
247,000 |
259,000 |
+2.78% |
17 |
2006/6/9 |
256,000 |
256,000 |
252,000 |
252,000 |
-1.18% |
5 |
2006/6/8 |
265,000 |
265,000 |
255,000 |
255,000 |
-3.77% |
37 |
2006/6/7 |
268,000 |
272,000 |
265,000 |
265,000 |
-0.75% |
24 |
2006/6/6 |
267,000 |
267,000 |
267,000 |
267,000 |
-1.11% |
9 |
2006/6/5 |
269,000 |
271,000 |
266,000 |
270,000 |
+1.89% |
10 |
2006/6/2 |
275,000 |
276,000 |
260,000 |
265,000 |
-3.99% |
25 |
2006/6/1 |
276,000 |
276,000 |
276,000 |
276,000 |
-1.43% |
13 |
2006/5/31 |
292,000 |
292,000 |
280,000 |
280,000 |
-4.76% |
7 |
2006/5/30 |
293,000 |
295,000 |
292,000 |
294,000 |
-0.68% |
12 |
2006/5/29 |
298,000 |
306,000 |
296,000 |
296,000 |
-0.34% |
50 |
2006/5/26 |
291,000 |
299,000 |
290,000 |
297,000 |
+3.85% |
120 |
2006/5/25 |
293,000 |
293,000 |
286,000 |
286,000 |
-2.39% |
5 |
2006/5/24 |
284,000 |
293,000 |
284,000 |
293,000 |
+0.00% |
21 |
2006/5/23 |
280,000 |
293,000 |
280,000 |
293,000 |
+3.17% |
73 |
2006/5/22 |
269,000 |
287,000 |
269,000 |
284,000 |
+7.17% |
35 |
2006/5/19 |
264,000 |
265,000 |
264,000 |
265,000 |
-0.75% |
4 |
2006/5/18 |
267,000 |
267,000 |
266,000 |
267,000 |
-2.91% |
34 |
2006/5/17 |
275,000 |
280,000 |
269,000 |
275,000 |
+0.36% |
43 |
2006/5/16 |
281,000 |
281,000 |
273,000 |
274,000 |
-3.86% |
15 |
2006/5/15 |
279,000 |
285,000 |
277,000 |
285,000 |
+1.79% |
18 |
2006/5/12 |
284,000 |
284,000 |
280,000 |
280,000 |
-1.41% |
15 |
2006/5/11 |
285,000 |
285,000 |
284,000 |
284,000 |
-2.07% |
11 |
2006/5/10 |
289,000 |
291,000 |
283,000 |
290,000 |
+1.05% |
65 |
2006/5/9 |
276,000 |
288,000 |
276,000 |
287,000 |
+4.74% |
79 |
2006/5/8 |
282,000 |
283,000 |
274,000 |
274,000 |
-2.49% |
25 |
2006/5/2 |
270,000 |
281,000 |
270,000 |
281,000 |
+5.24% |
32 |
2006/5/1 |
270,000 |
270,000 |
267,000 |
267,000 |
-1.11% |
30 |
2006/4/28 |
272,000 |
272,000 |
270,000 |
270,000 |
-1.10% |
21 |
2006/4/27 |
273,000 |
275,000 |
273,000 |
273,000 |
-0.73% |
22 |
2006/4/26 |
276,000 |
285,000 |
273,000 |
275,000 |
+0.36% |
28 |
2006/4/25 |
277,000 |
278,000 |
273,000 |
274,000 |
-0.72% |
101 |
2006/4/24 |
290,000 |
291,000 |
275,000 |
276,000 |
-2.47% |
439 |
2006/4/21 |
285,000 |
300,000 |
277,000 |
283,000 |
+0.71% |
734 |
2006/4/20 |
281,000 |
284,000 |
281,000 |
281,000 |
-0.35% |
25 |
2006/4/19 |
278,000 |
287,000 |
278,000 |
282,000 |
+2.55% |
36 |
2006/4/18 |
275,000 |
283,000 |
275,000 |
275,000 |
-0.36% |
21 |
2006/4/17 |
279,000 |
279,000 |
276,000 |
276,000 |
-1.78% |
23 |
2006/4/14 |
289,000 |
289,000 |
280,000 |
281,000 |
-1.40% |
24 |
2006/4/13 |
285,000 |
285,000 |
279,000 |
285,000 |
-0.35% |
17 |
2006/4/12 |
283,000 |
286,000 |
282,000 |
286,000 |
+0.70% |
14 |
2006/4/11 |
285,000 |
285,000 |
280,000 |
284,000 |
+0.35% |
13 |
2006/4/10 |
283,000 |
285,000 |
283,000 |
283,000 |
+0.35% |
10 |
2006/4/7 |
281,000 |
282,000 |
281,000 |
282,000 |
-0.35% |
2 |
2006/4/6 |
281,000 |
283,000 |
279,000 |
283,000 |
+1.07% |
10 |
2006/4/5 |
281,000 |
283,000 |
280,000 |
280,000 |
-0.71% |
14 |
2006/4/4 |
282,000 |
284,000 |
281,000 |
282,000 |
-0.70% |
21 |
2006/4/3 |
288,000 |
288,000 |
281,000 |
284,000 |
+0.00% |
7 |
2006/3/31 |
283,000 |
285,000 |
281,000 |
284,000 |
-1.05% |
23 |
2006/3/30 |
285,000 |
287,000 |
280,000 |
287,000 |
+0.70% |
70 |
2006/3/29 |
274,000 |
287,000 |
274,000 |
285,000 |
+4.01% |
62 |
2006/3/28 |
273,000 |
279,000 |
273,000 |
274,000 |
-1.08% |
13 |
2006/3/27 |
277,000 |
282,000 |
277,000 |
277,000 |
-0.36% |
55 |
2006/3/24 |
279,000 |
279,000 |
268,000 |
278,000 |
-0.36% |
41 |
2006/3/23 |
268,000 |
279,000 |
268,000 |
279,000 |
+3.33% |
89 |
2006/3/22 |
272,000 |
282,000 |
264,000 |
270,000 |
+0.75% |
404 |
|