日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/7/27 |
5,690 |
5,690 |
5,690 |
5,690 |
+0.53% |
440 |
2006/7/26 |
5,660 |
5,690 |
5,660 |
5,660 |
+0.18% |
2,050 |
2006/7/25 |
5,650 |
5,650 |
5,650 |
5,650 |
+1.80% |
2,050 |
2006/7/24 |
5,550 |
5,550 |
5,500 |
5,550 |
+0.00% |
650 |
2006/7/21 |
5,550 |
5,550 |
5,550 |
5,550 |
-0.89% |
210 |
2006/7/20 |
5,590 |
5,600 |
5,590 |
5,600 |
+4.48% |
2,400 |
2006/7/19 |
5,360 |
5,360 |
5,360 |
5,360 |
-1.11% |
20 |
2006/7/18 |
5,450 |
5,450 |
5,420 |
5,420 |
-1.09% |
2,750 |
2006/7/14 |
5,480 |
5,480 |
5,480 |
5,480 |
-2.14% |
400 |
2006/7/13 |
5,590 |
5,600 |
5,590 |
5,600 |
+0.90% |
1,990 |
2006/7/12 |
5,500 |
5,600 |
5,500 |
5,550 |
-0.54% |
3,590 |
2006/7/11 |
5,570 |
5,600 |
5,570 |
5,580 |
-0.36% |
930 |
2006/7/10 |
5,600 |
5,600 |
5,600 |
5,600 |
+0.00% |
200 |
2006/7/7 |
5,600 |
5,650 |
5,600 |
5,600 |
+0.72% |
2,100 |
2006/7/6 |
5,530 |
5,570 |
5,530 |
5,560 |
-0.36% |
1,430 |
2006/7/5 |
5,580 |
5,580 |
5,580 |
5,580 |
-1.06% |
310 |
2006/7/4 |
5,630 |
5,640 |
5,630 |
5,640 |
+0.71% |
4,130 |
2006/7/3 |
5,570 |
5,600 |
5,570 |
5,600 |
+0.72% |
3,390 |
2006/6/30 |
5,590 |
5,700 |
5,520 |
5,560 |
+4.51% |
3,950 |
2006/6/29 |
5,440 |
5,440 |
5,310 |
5,320 |
-1.48% |
2,240 |
2006/6/28 |
5,400 |
5,400 |
5,300 |
5,400 |
-1.82% |
4,950 |
2006/6/27 |
5,460 |
5,500 |
5,460 |
5,500 |
+0.73% |
60 |
2006/6/26 |
5,650 |
5,650 |
5,400 |
5,460 |
-0.55% |
1,760 |
2006/6/23 |
5,460 |
5,490 |
5,460 |
5,490 |
+0.55% |
350 |
2006/6/22 |
5,410 |
5,470 |
5,410 |
5,460 |
+2.82% |
5,650 |
2006/6/21 |
5,430 |
5,430 |
5,230 |
5,310 |
-16.90% |
3,080 |
2006/6/13 |
6,410 |
6,410 |
6,390 |
6,390 |
+7.21% |
880 |
2006/6/5 |
5,960 |
5,960 |
5,960 |
5,960 |
+2.76% |
200 |
2006/6/2 |
5,900 |
5,900 |
5,800 |
5,800 |
+0.00% |
200 |
2006/6/1 |
5,800 |
5,800 |
5,800 |
5,800 |
-1.69% |
60 |
2006/5/30 |
5,900 |
5,900 |
5,900 |
5,900 |
-3.44% |
300 |
2006/5/26 |
6,110 |
6,110 |
6,110 |
6,110 |
+6.26% |
290 |
2006/5/25 |
5,750 |
5,750 |
5,750 |
5,750 |
+11.00% |
150 |
2006/5/23 |
5,180 |
5,180 |
5,180 |
5,180 |
-13.52% |
20 |
2006/5/18 |
5,990 |
5,990 |
5,990 |
5,990 |
-0.17% |
100 |
2006/5/16 |
6,090 |
6,090 |
6,000 |
6,000 |
-1.64% |
50 |
2006/5/8 |
6,100 |
6,100 |
6,100 |
6,100 |
-6.15% |
10 |
2006/4/26 |
6,500 |
6,500 |
6,500 |
6,500 |
-0.76% |
480 |
2006/4/25 |
6,550 |
6,550 |
6,550 |
6,550 |
-0.76% |
100 |
2006/4/24 |
6,600 |
6,600 |
6,600 |
6,600 |
+0.00% |
50 |
2006/4/21 |
6,700 |
6,700 |
6,600 |
6,600 |
-1.49% |
230 |
2006/4/17 |
6,700 |
6,700 |
6,700 |
6,700 |
-2.19% |
20 |
2006/4/12 |
6,750 |
6,850 |
6,750 |
6,850 |
-2.14% |
260 |
2006/4/5 |
7,000 |
7,000 |
7,000 |
7,000 |
+9.38% |
220 |
2006/3/29 |
6,400 |
6,400 |
6,400 |
6,400 |
+6.31% |
80 |
2006/3/28 |
6,020 |
6,020 |
6,020 |
6,020 |
-14.00% |
10 |
2006/3/27 |
6,510 |
7,000 |
6,510 |
7,000 |
+6.71% |
1,110 |
2006/3/24 |
6,560 |
6,560 |
6,560 |
6,560 |
+2.02% |
50 |
2006/3/22 |
6,430 |
6,430 |
6,430 |
6,430 |
-1.08% |
30 |
2006/3/20 |
6,500 |
6,500 |
6,500 |
6,500 |
+3.17% |
250 |
2006/3/9 |
6,300 |
6,300 |
6,300 |
6,300 |
-2.63% |
50 |
2006/2/27 |
6,470 |
6,470 |
6,470 |
6,470 |
-2.71% |
1,170 |
2006/2/24 |
6,650 |
6,650 |
6,650 |
6,650 |
-5.00% |
100 |
2006/2/23 |
7,000 |
7,000 |
7,000 |
7,000 |
+6.22% |
10 |
2006/2/22 |
6,590 |
6,590 |
6,590 |
6,590 |
-1.35% |
50 |
2006/2/21 |
6,680 |
6,680 |
6,680 |
6,680 |
-8.37% |
50 |
2006/2/17 |
7,290 |
7,290 |
7,290 |
7,290 |
-0.41% |
10 |
2006/2/16 |
7,320 |
7,320 |
7,320 |
7,320 |
-1.08% |
30 |
2006/2/15 |
6,920 |
7,400 |
6,920 |
7,400 |
+6.94% |
70 |
2006/2/14 |
6,900 |
6,920 |
6,850 |
6,920 |
+4.22% |
860 |
2006/2/13 |
6,640 |
6,640 |
6,640 |
6,640 |
-1.48% |
40 |
2006/2/3 |
6,740 |
6,740 |
6,740 |
6,740 |
+3.69% |
80 |
2006/1/26 |
6,370 |
6,500 |
6,370 |
6,500 |
+8.15% |
800 |
2006/1/20 |
6,010 |
6,010 |
6,010 |
6,010 |
-3.06% |
140 |
2006/1/12 |
6,200 |
6,200 |
6,200 |
6,200 |
-4.62% |
1,000 |
2005/12/27 |
6,500 |
6,500 |
6,500 |
6,500 |
-5.80% |
390 |
2005/12/26 |
6,900 |
6,900 |
6,900 |
6,900 |
+15.00% |
540 |
2005/12/20 |
5,950 |
6,000 |
5,950 |
6,000 |
+3.81% |
140 |
2005/12/19 |
5,780 |
5,780 |
5,780 |
5,780 |
-4.46% |
10 |
2005/12/5 |
6,050 |
6,050 |
6,050 |
6,050 |
-13.32% |
180 |
2005/11/28 |
6,980 |
6,980 |
6,980 |
6,980 |
+17.91% |
270 |
2005/11/24 |
6,110 |
6,110 |
5,920 |
5,920 |
-4.52% |
590 |
2005/11/22 |
6,200 |
6,200 |
6,200 |
6,200 |
+5.08% |
280 |
2005/11/18 |
6,000 |
6,000 |
5,900 |
5,900 |
-0.17% |
1,040 |
2005/11/17 |
5,900 |
5,910 |
5,900 |
5,910 |
-3.11% |
590 |
2005/11/15 |
5,830 |
6,100 |
5,830 |
6,100 |
+1.67% |
900 |
2005/11/14 |
6,200 |
6,200 |
6,000 |
6,000 |
+4.90% |
90 |
2005/11/7 |
5,720 |
5,720 |
5,720 |
5,720 |
+0.35% |
30 |
2005/11/2 |
5,700 |
5,700 |
5,700 |
5,700 |
+1.97% |
20 |
2005/10/28 |
5,590 |
5,590 |
5,590 |
5,590 |
+0.18% |
40 |
2005/10/26 |
5,530 |
5,580 |
5,530 |
5,580 |
-10.00% |
620 |
2005/10/20 |
6,200 |
6,200 |
6,200 |
6,200 |
+6.71% |
10 |
2005/10/19 |
5,760 |
5,810 |
5,760 |
5,810 |
+0.17% |
210 |
2005/10/17 |
5,800 |
5,800 |
5,800 |
5,800 |
-1.69% |
20 |
2005/10/7 |
5,900 |
5,900 |
5,900 |
5,900 |
-4.84% |
200 |
2005/10/5 |
6,100 |
6,200 |
6,100 |
6,200 |
+0.00% |
30 |
2005/9/30 |
6,200 |
6,200 |
6,200 |
6,200 |
+1.14% |
200 |
2005/9/29 |
6,010 |
6,130 |
6,010 |
6,130 |
+2.17% |
310 |
2005/9/27 |
5,840 |
6,000 |
5,840 |
6,000 |
+6.19% |
340 |
2005/9/26 |
5,640 |
5,650 |
5,640 |
5,650 |
+1.62% |
640 |
2005/9/21 |
5,650 |
5,650 |
5,560 |
5,560 |
+1.83% |
250 |
2005/9/20 |
5,460 |
5,460 |
5,460 |
5,460 |
-3.36% |
300 |
2005/9/13 |
5,650 |
5,650 |
5,650 |
5,650 |
+2.54% |
40 |
2005/9/8 |
5,510 |
5,510 |
5,510 |
5,510 |
-1.08% |
500 |
2005/9/7 |
5,600 |
5,600 |
5,570 |
5,570 |
+0.00% |
120 |
2005/9/6 |
5,570 |
5,570 |
5,570 |
5,570 |
-1.94% |
100 |
2005/8/31 |
5,680 |
5,680 |
5,680 |
5,680 |
+1.79% |
10 |
2005/8/29 |
5,670 |
5,670 |
5,580 |
5,580 |
-3.63% |
140 |
2005/8/26 |
5,790 |
5,790 |
5,790 |
5,790 |
-0.17% |
390 |
2005/8/25 |
5,800 |
5,800 |
5,800 |
5,800 |
+0.17% |
1,020 |
2005/8/24 |
5,790 |
5,790 |
5,790 |
5,790 |
+0.00% |
200 |
2005/8/23 |
5,790 |
5,790 |
5,790 |
5,790 |
+3.39% |
200 |
2005/8/22 |
5,600 |
5,600 |
5,600 |
5,600 |
+1.82% |
340 |
2005/8/19 |
5,500 |
5,500 |
5,500 |
5,500 |
+0.00% |
10 |
2005/8/16 |
5,550 |
5,550 |
5,500 |
5,500 |
-3.51% |
210 |
2005/8/11 |
5,630 |
5,700 |
5,630 |
5,700 |
+0.00% |
300 |
2005/8/4 |
5,580 |
5,700 |
5,580 |
5,700 |
+2.33% |
600 |
2005/8/3 |
5,570 |
5,570 |
5,570 |
5,570 |
-0.54% |
210 |
2005/8/2 |
5,520 |
5,600 |
5,450 |
5,600 |
+3.70% |
210 |
2005/8/1 |
5,400 |
5,400 |
5,350 |
5,400 |
+1.31% |
400 |
2005/7/29 |
5,330 |
5,330 |
5,330 |
5,330 |
+11.27% |
90 |
2005/7/27 |
4,790 |
4,790 |
4,790 |
4,790 |
-10.13% |
10 |
2005/7/26 |
5,330 |
5,330 |
5,330 |
5,330 |
+12.21% |
350 |
2005/7/25 |
4,750 |
4,750 |
4,750 |
4,750 |
-5.00% |
100 |
2005/7/22 |
4,730 |
5,000 |
4,730 |
5,000 |
+4.17% |
240 |
2005/7/21 |
4,830 |
4,830 |
4,800 |
4,800 |
+2.13% |
200 |
2005/7/19 |
4,700 |
4,700 |
4,700 |
4,700 |
+0.00% |
2,090 |
2005/7/15 |
4,690 |
4,700 |
4,640 |
4,700 |
+3.07% |
2,180 |
2005/7/14 |
4,610 |
4,610 |
4,560 |
4,560 |
-4.00% |
510 |
2005/7/11 |
4,750 |
4,750 |
4,750 |
4,750 |
+4.40% |
50 |
2005/7/8 |
4,550 |
4,550 |
4,550 |
4,550 |
+0.66% |
30 |
2005/7/1 |
4,520 |
4,520 |
4,520 |
4,520 |
-7.19% |
200 |
2005/6/30 |
4,870 |
4,870 |
4,870 |
4,870 |
+7.98% |
10 |
|