日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/8 |
3,200 |
3,200 |
3,180 |
3,190 |
-1.85% |
1,200 |
2006/9/7 |
3,250 |
3,250 |
3,250 |
3,250 |
+0.00% |
2,200 |
2006/9/5 |
3,230 |
3,250 |
3,230 |
3,250 |
+0.62% |
5,900 |
2006/9/4 |
3,220 |
3,230 |
3,220 |
3,230 |
+0.62% |
1,200 |
2006/9/1 |
3,250 |
3,250 |
3,210 |
3,210 |
-0.31% |
4,100 |
2006/8/31 |
3,200 |
3,250 |
3,200 |
3,220 |
+0.31% |
10,100 |
2006/8/30 |
3,220 |
3,220 |
3,200 |
3,210 |
+0.31% |
5,100 |
2006/8/29 |
3,180 |
3,200 |
3,180 |
3,200 |
+1.27% |
7,600 |
2006/8/28 |
3,150 |
3,160 |
3,150 |
3,160 |
+0.00% |
9,500 |
2006/8/25 |
3,150 |
3,200 |
3,150 |
3,160 |
-1.86% |
2,500 |
2006/8/24 |
3,220 |
3,220 |
3,220 |
3,220 |
+0.00% |
13,600 |
2006/8/23 |
3,210 |
3,220 |
3,200 |
3,220 |
+0.62% |
11,600 |
2006/8/22 |
3,220 |
3,230 |
3,200 |
3,200 |
-0.31% |
44,700 |
2006/8/21 |
3,200 |
3,240 |
3,200 |
3,210 |
+0.31% |
6,900 |
2006/8/18 |
3,230 |
3,230 |
3,200 |
3,200 |
-1.23% |
6,200 |
2006/8/17 |
3,230 |
3,250 |
3,230 |
3,240 |
+0.62% |
31,000 |
2006/8/16 |
3,210 |
3,250 |
3,210 |
3,220 |
+0.31% |
16,800 |
2006/8/15 |
3,220 |
3,220 |
3,210 |
3,210 |
-0.93% |
2,000 |
2006/8/14 |
3,200 |
3,250 |
3,200 |
3,240 |
+1.89% |
10,400 |
2006/8/11 |
3,190 |
3,200 |
3,180 |
3,180 |
-0.62% |
7,800 |
2006/8/10 |
3,150 |
3,200 |
3,150 |
3,200 |
+2.24% |
27,500 |
2006/8/9 |
3,130 |
3,130 |
3,130 |
3,130 |
-1.88% |
8,400 |
2006/8/8 |
3,140 |
3,190 |
3,140 |
3,190 |
+2.24% |
37,400 |
2006/8/7 |
3,110 |
3,120 |
3,090 |
3,120 |
+0.00% |
38,000 |
2006/8/4 |
3,140 |
3,140 |
3,110 |
3,120 |
-0.32% |
51,300 |
2006/8/3 |
3,100 |
3,150 |
3,100 |
3,130 |
-0.63% |
82,000 |
2006/7/31 |
3,150 |
3,150 |
3,150 |
3,150 |
+1.61% |
200 |
2006/7/28 |
3,150 |
3,150 |
3,100 |
3,100 |
+1.64% |
700 |
2006/7/26 |
3,060 |
3,060 |
3,050 |
3,050 |
+0.00% |
3,900 |
2006/7/25 |
3,050 |
3,050 |
3,050 |
3,050 |
-0.97% |
300 |
2006/7/24 |
3,080 |
3,080 |
3,080 |
3,080 |
+2.67% |
100 |
2006/7/20 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
700 |
2006/7/13 |
3,010 |
3,010 |
3,000 |
3,000 |
-1.96% |
7,200 |
2006/7/12 |
3,060 |
3,060 |
3,060 |
3,060 |
-1.29% |
2,000 |
2006/7/7 |
3,100 |
3,100 |
3,100 |
3,100 |
+2.99% |
1,000 |
2006/7/5 |
3,010 |
3,010 |
3,010 |
3,010 |
-1.31% |
100 |
2006/7/4 |
3,050 |
3,050 |
3,050 |
3,050 |
+4.45% |
100 |
2006/6/30 |
2,920 |
2,920 |
2,920 |
2,920 |
-2.67% |
100 |
2006/6/27 |
3,000 |
3,000 |
3,000 |
3,000 |
+3.45% |
100 |
2006/6/22 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
1,100 |
2006/6/20 |
2,920 |
2,920 |
2,900 |
2,900 |
-3.33% |
1,500 |
2006/6/9 |
3,000 |
3,000 |
3,000 |
3,000 |
+3.45% |
300 |
2006/6/8 |
2,900 |
2,900 |
2,900 |
2,900 |
-4.29% |
300 |
2006/6/2 |
3,000 |
3,030 |
3,000 |
3,030 |
+1.00% |
3,200 |
2006/6/1 |
3,040 |
3,040 |
3,000 |
3,000 |
-3.85% |
2,000 |
2006/5/25 |
3,120 |
3,120 |
3,120 |
3,120 |
+3.31% |
300 |
2006/5/24 |
3,020 |
3,020 |
3,020 |
3,020 |
-1.31% |
1,900 |
2006/5/22 |
3,060 |
3,060 |
3,060 |
3,060 |
+0.00% |
700 |
2006/5/19 |
3,060 |
3,060 |
3,060 |
3,060 |
+0.66% |
1,000 |
2006/5/18 |
3,040 |
3,040 |
3,040 |
3,040 |
-5.30% |
1,300 |
2006/5/15 |
3,220 |
3,220 |
3,210 |
3,210 |
-0.31% |
900 |
2006/5/9 |
3,220 |
3,220 |
3,220 |
3,220 |
+0.00% |
100 |
2006/4/28 |
3,220 |
3,220 |
3,220 |
3,220 |
+1.58% |
500 |
2006/4/19 |
3,160 |
3,170 |
3,160 |
3,170 |
+2.26% |
1,100 |
2006/4/18 |
3,100 |
3,100 |
3,100 |
3,100 |
-7.46% |
100 |
2006/3/31 |
3,350 |
3,350 |
3,350 |
3,350 |
+1.52% |
300 |
2006/3/29 |
3,150 |
3,300 |
3,150 |
3,300 |
+6.45% |
400 |
2006/3/28 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
100 |
2006/3/27 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
1,400 |
2006/3/24 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
200 |
2006/3/23 |
3,100 |
3,100 |
3,090 |
3,100 |
+0.00% |
600 |
2006/3/20 |
3,150 |
3,150 |
3,100 |
3,100 |
-1.59% |
1,200 |
2006/3/17 |
3,150 |
3,150 |
3,150 |
3,150 |
-0.94% |
300 |
2006/3/16 |
3,190 |
3,190 |
3,180 |
3,180 |
-0.31% |
1,500 |
2006/3/15 |
3,190 |
3,190 |
3,180 |
3,190 |
+0.00% |
800 |
2006/3/14 |
3,190 |
3,190 |
3,190 |
3,190 |
-1.85% |
2,000 |
2006/3/13 |
3,250 |
3,250 |
3,250 |
3,250 |
+2.20% |
800 |
2006/3/10 |
3,180 |
3,180 |
3,180 |
3,180 |
+0.32% |
100 |
2006/3/9 |
3,160 |
3,170 |
3,160 |
3,170 |
+1.60% |
2,800 |
2006/3/8 |
3,120 |
3,120 |
3,120 |
3,120 |
-0.95% |
200 |
2006/3/7 |
3,150 |
3,150 |
3,150 |
3,150 |
+0.00% |
500 |
2006/3/6 |
3,150 |
3,150 |
3,150 |
3,150 |
+0.00% |
100 |
2006/3/3 |
3,150 |
3,150 |
3,150 |
3,150 |
+1.61% |
100 |
2006/3/2 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
1,000 |
2006/3/1 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
700 |
2006/2/24 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.65% |
100 |
2006/2/22 |
3,080 |
3,080 |
3,080 |
3,080 |
-0.65% |
100 |
2006/2/21 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.98% |
1,000 |
2006/2/20 |
3,070 |
3,070 |
3,070 |
3,070 |
+1.66% |
800 |
2006/2/17 |
3,020 |
3,020 |
3,020 |
3,020 |
-1.95% |
200 |
2006/2/16 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
100 |
2006/2/15 |
3,080 |
3,080 |
3,080 |
3,080 |
+1.99% |
900 |
2006/2/14 |
3,020 |
3,020 |
3,020 |
3,020 |
-1.95% |
8,900 |
2006/2/13 |
3,080 |
3,080 |
3,080 |
3,080 |
-0.65% |
200 |
2006/2/10 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
100 |
2006/2/9 |
3,100 |
3,100 |
3,100 |
3,100 |
+0.00% |
200 |
2006/2/6 |
3,070 |
3,100 |
3,070 |
3,100 |
+0.65% |
1,100 |
2006/2/3 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
300 |
2006/2/2 |
3,060 |
3,080 |
3,060 |
3,080 |
+0.65% |
1,600 |
2006/2/1 |
2,990 |
3,060 |
2,990 |
3,060 |
+5.52% |
5,500 |
2006/1/5 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
300 |
2006/1/10 |
2,900 |
2,900 |
2,900 |
2,900 |
-1.69% |
600 |
2006/1/12 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.85% |
200 |
2006/1/13 |
2,805 |
2,925 |
2,805 |
2,925 |
+1.56% |
1,200 |
2006/1/18 |
2,800 |
2,880 |
2,760 |
2,880 |
+1.77% |
2,000 |
2006/1/19 |
2,830 |
2,830 |
2,830 |
2,830 |
-0.70% |
400 |
2006/1/20 |
2,850 |
2,850 |
2,850 |
2,850 |
-1.38% |
1,000 |
2006/1/25 |
2,890 |
2,890 |
2,890 |
2,890 |
-0.52% |
100 |
2005/12/1 |
2,905 |
2,905 |
2,905 |
2,905 |
+0.17% |
100 |
2005/12/5 |
2,900 |
2,900 |
2,900 |
2,900 |
-0.34% |
300 |
2005/12/6 |
2,910 |
2,910 |
2,910 |
2,910 |
+0.00% |
300 |
2005/12/8 |
2,910 |
2,910 |
2,910 |
2,910 |
+4.49% |
100 |
2005/12/9 |
2,905 |
2,905 |
2,785 |
2,785 |
-3.63% |
1,200 |
2005/12/12 |
2,890 |
2,890 |
2,890 |
2,890 |
+2.30% |
100 |
2005/12/15 |
2,825 |
2,825 |
2,825 |
2,825 |
+0.89% |
900 |
2005/12/16 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
500 |
2005/12/21 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
500 |
2005/12/22 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
1,300 |
2005/12/27 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.36% |
400 |
2005/12/29 |
2,790 |
2,790 |
2,790 |
2,790 |
-3.79% |
100 |
2005/11/7 |
2,900 |
2,900 |
2,900 |
2,900 |
+1.40% |
500 |
2005/11/8 |
2,860 |
2,860 |
2,860 |
2,860 |
+1.42% |
1,000 |
2005/11/9 |
2,860 |
2,860 |
2,820 |
2,820 |
-2.59% |
1,300 |
2005/11/11 |
2,895 |
2,895 |
2,895 |
2,895 |
-0.86% |
100 |
2005/11/14 |
2,900 |
2,920 |
2,900 |
2,920 |
+0.00% |
200 |
2005/11/17 |
2,920 |
2,920 |
2,920 |
2,920 |
+0.00% |
1,000 |
2005/11/18 |
2,920 |
2,920 |
2,920 |
2,920 |
+2.46% |
100 |
2005/11/21 |
2,850 |
2,850 |
2,850 |
2,850 |
-2.06% |
100 |
2005/11/30 |
2,905 |
2,910 |
2,905 |
2,910 |
+0.34% |
500 |
2005/10/3 |
2,900 |
2,900 |
2,900 |
2,900 |
+3.57% |
100 |
2005/10/7 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
300 |
2005/10/11 |
2,800 |
2,800 |
2,800 |
2,800 |
+3.70% |
1,500 |
2005/10/14 |
2,795 |
2,795 |
2,700 |
2,700 |
-1.82% |
2,000 |
|