日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/7/26 |
2,410 |
2,500 |
2,400 |
2,500 |
+3.73% |
21,200 |
2006/7/25 |
2,335 |
2,410 |
2,335 |
2,410 |
+1.47% |
15,000 |
2006/7/24 |
2,320 |
2,385 |
2,290 |
2,375 |
-1.04% |
9,200 |
2006/7/21 |
2,410 |
2,445 |
2,375 |
2,400 |
-2.04% |
7,000 |
2006/7/20 |
2,315 |
2,475 |
2,315 |
2,450 |
+4.26% |
13,200 |
2006/7/19 |
2,310 |
2,360 |
2,310 |
2,350 |
+0.00% |
6,800 |
2006/7/18 |
2,230 |
2,350 |
2,210 |
2,350 |
+2.17% |
9,100 |
2006/7/14 |
2,260 |
2,340 |
2,195 |
2,300 |
+0.00% |
9,600 |
2006/7/13 |
2,120 |
2,345 |
2,120 |
2,300 |
+4.55% |
13,500 |
2006/7/12 |
2,105 |
2,200 |
2,030 |
2,200 |
+2.56% |
14,700 |
2006/7/11 |
2,110 |
2,160 |
2,050 |
2,145 |
-0.23% |
16,600 |
2006/7/10 |
2,180 |
2,200 |
2,020 |
2,150 |
-9.66% |
30,300 |
2006/7/7 |
2,420 |
2,490 |
2,375 |
2,380 |
+0.85% |
5,000 |
2006/7/6 |
2,380 |
2,420 |
2,350 |
2,360 |
-1.67% |
5,800 |
2006/7/5 |
2,400 |
2,420 |
2,390 |
2,400 |
-3.81% |
8,800 |
2006/7/4 |
2,410 |
2,500 |
2,360 |
2,495 |
+1.84% |
12,500 |
2006/7/3 |
2,500 |
2,525 |
2,420 |
2,450 |
-3.73% |
32,800 |
2006/6/30 |
2,565 |
2,600 |
2,435 |
2,545 |
-4.86% |
17,600 |
2006/6/29 |
2,590 |
2,695 |
2,585 |
2,675 |
-2.73% |
15,300 |
2006/6/28 |
2,680 |
2,800 |
2,635 |
2,750 |
-3.17% |
14,600 |
2006/6/27 |
2,790 |
2,880 |
2,630 |
2,840 |
-3.73% |
17,200 |
2006/6/26 |
2,795 |
2,950 |
2,795 |
2,950 |
-1.50% |
7,800 |
2006/6/23 |
2,975 |
2,995 |
2,975 |
2,995 |
+0.00% |
1,800 |
2006/6/22 |
2,970 |
2,995 |
2,970 |
2,995 |
+0.17% |
5,200 |
2006/6/21 |
2,970 |
2,990 |
2,970 |
2,990 |
-0.17% |
4,000 |
2006/6/20 |
2,975 |
2,995 |
2,975 |
2,995 |
+0.17% |
1,500 |
2006/6/19 |
2,955 |
3,010 |
2,955 |
2,990 |
-0.17% |
11,500 |
2006/6/16 |
2,950 |
3,000 |
2,950 |
2,995 |
-0.17% |
5,100 |
2006/6/15 |
2,955 |
3,000 |
2,950 |
3,000 |
+1.01% |
3,900 |
2006/6/14 |
2,950 |
2,980 |
2,910 |
2,970 |
+0.34% |
3,500 |
2006/6/13 |
2,970 |
2,980 |
2,950 |
2,960 |
-1.17% |
2,200 |
2006/6/12 |
2,975 |
3,000 |
2,935 |
2,995 |
+0.00% |
6,600 |
2006/6/9 |
2,860 |
3,000 |
2,860 |
2,995 |
+0.50% |
7,300 |
2006/6/8 |
2,960 |
3,000 |
2,910 |
2,980 |
-1.00% |
11,400 |
2006/6/7 |
3,000 |
3,030 |
3,000 |
3,010 |
+0.33% |
5,700 |
2006/6/6 |
2,985 |
3,020 |
2,780 |
3,000 |
+0.00% |
21,700 |
2006/6/5 |
3,000 |
3,030 |
3,000 |
3,000 |
-1.64% |
5,100 |
2006/6/2 |
3,020 |
3,050 |
3,000 |
3,050 |
+0.99% |
18,700 |
2006/6/1 |
3,020 |
3,050 |
2,995 |
3,020 |
-0.98% |
24,800 |
2006/5/31 |
3,010 |
3,050 |
3,010 |
3,050 |
-0.33% |
2,600 |
2006/5/30 |
3,010 |
3,060 |
3,010 |
3,060 |
+1.66% |
6,400 |
2006/5/29 |
2,995 |
3,030 |
2,995 |
3,010 |
+0.00% |
1,900 |
2006/5/26 |
3,010 |
3,030 |
3,000 |
3,010 |
+0.33% |
700 |
2006/5/25 |
2,990 |
3,030 |
2,990 |
3,000 |
-0.99% |
1,600 |
2006/5/24 |
3,000 |
3,030 |
3,000 |
3,030 |
+0.00% |
4,800 |
2006/5/23 |
2,985 |
3,030 |
2,985 |
3,030 |
+1.00% |
12,900 |
2006/5/22 |
3,020 |
3,020 |
3,000 |
3,000 |
-0.99% |
2,700 |
2006/5/19 |
2,985 |
3,030 |
2,985 |
3,030 |
+1.51% |
22,500 |
2006/5/18 |
2,985 |
2,985 |
2,980 |
2,985 |
+0.00% |
4,400 |
2006/5/17 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.00% |
1,900 |
2006/5/16 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.00% |
1,300 |
2006/5/15 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.00% |
2,000 |
2006/5/12 |
2,985 |
2,985 |
2,985 |
2,985 |
+0.00% |
1,300 |
2006/5/11 |
2,985 |
2,990 |
2,985 |
2,985 |
+0.00% |
2,100 |
2006/5/10 |
2,985 |
2,990 |
2,985 |
2,985 |
+0.00% |
1,100 |
2006/5/9 |
2,980 |
2,995 |
2,980 |
2,985 |
+0.17% |
2,600 |
2006/5/8 |
2,980 |
2,985 |
2,980 |
2,980 |
+0.00% |
2,800 |
2006/5/2 |
2,990 |
2,995 |
2,980 |
2,980 |
+0.00% |
4,900 |
2006/5/1 |
2,980 |
2,985 |
2,980 |
2,980 |
+0.00% |
3,600 |
2006/4/28 |
2,980 |
2,990 |
2,980 |
2,980 |
+0.00% |
1,500 |
2006/4/27 |
2,985 |
2,985 |
2,980 |
2,980 |
+0.00% |
1,500 |
2006/4/26 |
2,980 |
2,985 |
2,980 |
2,980 |
+0.00% |
4,000 |
2006/4/25 |
2,980 |
2,980 |
2,975 |
2,980 |
+0.17% |
2,400 |
2006/4/24 |
2,975 |
2,990 |
2,975 |
2,975 |
+0.00% |
7,600 |
2006/4/21 |
2,975 |
2,980 |
2,975 |
2,975 |
+0.00% |
1,200 |
2006/4/20 |
2,975 |
2,980 |
2,975 |
2,975 |
+0.00% |
2,700 |
2006/4/19 |
2,975 |
2,980 |
2,975 |
2,975 |
+0.00% |
4,200 |
2006/4/18 |
2,970 |
2,980 |
2,970 |
2,975 |
+0.00% |
3,600 |
2006/4/17 |
2,975 |
2,980 |
2,975 |
2,975 |
+0.17% |
4,100 |
2006/4/14 |
2,970 |
2,980 |
2,970 |
2,970 |
+0.00% |
6,900 |
2006/4/13 |
2,960 |
2,970 |
2,960 |
2,970 |
+0.00% |
2,400 |
2006/4/12 |
2,960 |
2,980 |
2,960 |
2,970 |
+0.00% |
5,500 |
2006/4/11 |
2,965 |
2,980 |
2,965 |
2,970 |
+0.00% |
7,500 |
2006/4/10 |
2,960 |
2,975 |
2,960 |
2,970 |
+0.00% |
2,700 |
2006/4/7 |
2,980 |
2,980 |
2,970 |
2,970 |
-0.34% |
3,400 |
2006/4/6 |
2,955 |
2,980 |
2,955 |
2,980 |
+0.68% |
7,700 |
2006/4/5 |
2,970 |
2,970 |
2,955 |
2,960 |
-0.50% |
8,000 |
2006/4/4 |
2,965 |
2,980 |
2,965 |
2,975 |
-0.17% |
2,500 |
2006/4/3 |
2,970 |
2,980 |
2,965 |
2,980 |
+0.17% |
6,700 |
2006/3/31 |
2,960 |
2,975 |
2,920 |
2,975 |
+0.51% |
40,300 |
2006/3/30 |
2,960 |
2,965 |
2,955 |
2,960 |
-0.17% |
5,700 |
2006/3/29 |
2,945 |
2,970 |
2,945 |
2,965 |
-0.17% |
4,900 |
2006/3/28 |
2,955 |
2,970 |
2,945 |
2,970 |
-1.00% |
23,100 |
2006/3/27 |
2,995 |
3,000 |
2,990 |
3,000 |
+0.33% |
14,700 |
2006/3/24 |
2,975 |
2,990 |
2,975 |
2,990 |
+0.34% |
14,000 |
2006/3/23 |
2,980 |
2,990 |
2,975 |
2,980 |
-0.17% |
7,600 |
2006/3/22 |
2,970 |
2,985 |
2,960 |
2,985 |
+0.00% |
9,000 |
2006/3/20 |
2,950 |
2,985 |
2,950 |
2,985 |
+0.84% |
8,100 |
2006/3/17 |
2,940 |
2,985 |
2,925 |
2,960 |
+0.00% |
8,500 |
2006/3/16 |
2,940 |
2,980 |
2,935 |
2,960 |
-0.67% |
10,700 |
2006/3/15 |
2,915 |
3,000 |
2,910 |
2,980 |
+0.85% |
56,700 |
2006/3/14 |
2,980 |
2,990 |
2,900 |
2,955 |
-1.83% |
48,100 |
2006/3/13 |
2,985 |
3,020 |
2,985 |
3,010 |
-0.66% |
14,500 |
2006/3/10 |
2,960 |
3,030 |
2,960 |
3,030 |
-0.33% |
20,000 |
2006/3/9 |
2,990 |
3,040 |
2,910 |
3,040 |
-1.62% |
19,300 |
2006/3/8 |
3,080 |
3,090 |
3,000 |
3,090 |
+0.32% |
178,900 |
2006/3/7 |
3,080 |
3,090 |
3,080 |
3,080 |
+0.00% |
41,300 |
2006/3/6 |
3,080 |
3,090 |
3,080 |
3,080 |
-0.32% |
95,900 |
2006/3/3 |
3,080 |
3,090 |
3,080 |
3,090 |
+0.32% |
60,700 |
2006/3/2 |
3,080 |
3,090 |
3,080 |
3,080 |
+0.00% |
194,200 |
2006/3/1 |
3,080 |
3,090 |
3,080 |
3,080 |
+0.00% |
93,300 |
2006/2/28 |
3,080 |
3,090 |
3,080 |
3,080 |
+1.99% |
429,000 |
2006/2/27 |
3,020 |
3,020 |
3,020 |
3,020 |
+15.27% |
53,100 |
2006/2/24 |
2,610 |
2,635 |
2,580 |
2,620 |
-1.13% |
64,100 |
2006/2/23 |
2,515 |
2,650 |
2,515 |
2,650 |
+3.72% |
75,600 |
2006/2/22 |
2,375 |
2,560 |
2,370 |
2,555 |
+4.07% |
138,500 |
2006/2/21 |
2,510 |
2,510 |
2,150 |
2,455 |
-3.73% |
324,300 |
2006/2/20 |
2,640 |
2,700 |
2,520 |
2,550 |
-8.93% |
183,000 |
2006/2/17 |
2,800 |
2,875 |
2,785 |
2,800 |
+0.72% |
871,800 |
2006/2/16 |
3,050 |
3,050 |
2,590 |
2,780 |
-10.03% |
1,912,100 |
2006/2/15 |
3,100 |
3,100 |
3,090 |
3,090 |
-0.64% |
558,800 |
2006/2/14 |
3,100 |
3,110 |
3,100 |
3,110 |
+0.32% |
1,035,600 |
2006/2/13 |
3,100 |
3,110 |
3,090 |
3,100 |
+0.00% |
1,195,100 |
2006/2/10 |
3,100 |
3,110 |
3,090 |
3,100 |
+0.32% |
399,300 |
2006/2/9 |
3,110 |
3,120 |
3,090 |
3,090 |
-2.52% |
743,400 |
2006/2/8 |
3,160 |
3,190 |
3,140 |
3,170 |
+0.00% |
274,900 |
2006/2/7 |
3,160 |
3,220 |
3,160 |
3,170 |
-0.63% |
357,300 |
2006/2/6 |
3,180 |
3,200 |
3,170 |
3,190 |
-1.85% |
307,400 |
2006/2/3 |
3,160 |
3,260 |
3,160 |
3,250 |
+2.85% |
806,400 |
2006/2/2 |
3,180 |
3,190 |
3,160 |
3,160 |
+0.32% |
500,500 |
2006/2/1 |
3,220 |
3,280 |
3,100 |
3,150 |
+2.61% |
1,953,400 |
2006/1/31 |
3,070 |
3,070 |
3,070 |
3,070 |
+14.98% |
281,600 |
2006/1/30 |
2,630 |
2,680 |
2,630 |
2,670 |
+0.75% |
109,500 |
|