日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
632 |
636 |
629 |
635 |
+1.93% |
27,300 |
2006/9/22 |
608 |
643 |
608 |
623 |
-3.86% |
50,900 |
2006/9/21 |
651 |
651 |
645 |
648 |
+0.31% |
8,900 |
2006/9/20 |
650 |
652 |
645 |
646 |
+0.00% |
15,600 |
2006/9/19 |
651 |
654 |
645 |
646 |
-0.62% |
12,200 |
2006/9/15 |
645 |
651 |
645 |
650 |
-0.15% |
8,400 |
2006/9/14 |
652 |
652 |
640 |
651 |
+0.93% |
20,200 |
2006/9/13 |
655 |
657 |
630 |
645 |
-0.92% |
14,800 |
2006/9/12 |
664 |
666 |
650 |
651 |
-0.31% |
12,500 |
2006/9/11 |
665 |
668 |
650 |
653 |
+2.67% |
53,700 |
2006/9/8 |
630 |
638 |
630 |
636 |
+0.32% |
28,700 |
2006/9/7 |
642 |
642 |
634 |
634 |
-1.25% |
18,800 |
2006/9/6 |
643 |
645 |
636 |
642 |
-0.16% |
9,400 |
2006/9/5 |
650 |
650 |
641 |
643 |
+0.16% |
11,300 |
2006/9/4 |
632 |
645 |
632 |
642 |
+1.10% |
8,500 |
2006/9/1 |
633 |
637 |
633 |
635 |
+0.16% |
18,200 |
2006/8/31 |
632 |
641 |
632 |
634 |
+0.63% |
10,800 |
2006/8/30 |
634 |
634 |
629 |
630 |
-0.16% |
5,800 |
2006/8/29 |
634 |
635 |
630 |
631 |
+0.00% |
4,800 |
2006/8/28 |
637 |
641 |
629 |
631 |
+0.48% |
11,400 |
2006/8/25 |
642 |
643 |
628 |
628 |
-0.63% |
18,400 |
2006/8/24 |
643 |
643 |
632 |
632 |
-1.40% |
6,300 |
2006/8/23 |
642 |
658 |
638 |
641 |
-0.47% |
14,300 |
2006/8/22 |
644 |
648 |
629 |
644 |
+0.16% |
14,700 |
2006/8/21 |
648 |
648 |
632 |
643 |
+2.06% |
10,500 |
2006/8/18 |
632 |
635 |
628 |
630 |
+0.32% |
8,100 |
2006/8/17 |
639 |
639 |
625 |
628 |
-1.72% |
6,700 |
2006/8/16 |
628 |
639 |
628 |
639 |
+2.40% |
11,900 |
2006/8/15 |
618 |
626 |
615 |
624 |
+1.30% |
5,500 |
2006/8/14 |
614 |
616 |
605 |
616 |
+0.82% |
4,600 |
2006/8/11 |
604 |
614 |
604 |
611 |
-0.33% |
2,300 |
2006/8/10 |
609 |
613 |
600 |
613 |
+0.66% |
9,600 |
2006/8/9 |
601 |
609 |
593 |
609 |
+1.50% |
6,800 |
2006/8/8 |
592 |
601 |
592 |
600 |
+1.01% |
3,600 |
2006/8/7 |
602 |
605 |
594 |
594 |
-1.66% |
10,500 |
2006/8/4 |
600 |
608 |
600 |
604 |
-1.15% |
11,600 |
2006/8/3 |
615 |
615 |
609 |
611 |
-0.65% |
6,000 |
2006/8/2 |
610 |
615 |
600 |
615 |
+0.33% |
8,600 |
2006/8/1 |
612 |
616 |
609 |
613 |
+0.16% |
4,100 |
2006/7/31 |
603 |
618 |
603 |
612 |
-0.16% |
8,600 |
2006/7/28 |
613 |
616 |
605 |
613 |
+0.00% |
6,900 |
2006/7/27 |
604 |
613 |
604 |
613 |
+1.66% |
3,200 |
2006/7/26 |
606 |
615 |
603 |
603 |
-2.11% |
3,800 |
2006/7/25 |
630 |
630 |
615 |
616 |
+0.49% |
5,100 |
2006/7/24 |
605 |
613 |
602 |
613 |
+0.00% |
5,700 |
2006/7/21 |
615 |
624 |
612 |
613 |
+1.32% |
7,600 |
2006/7/20 |
605 |
616 |
599 |
605 |
+1.17% |
8,600 |
2006/7/19 |
609 |
609 |
582 |
598 |
-1.48% |
16,900 |
2006/7/18 |
620 |
620 |
599 |
607 |
-2.41% |
7,300 |
2006/7/14 |
623 |
628 |
622 |
622 |
+0.00% |
10,100 |
2006/7/13 |
622 |
624 |
619 |
622 |
-0.96% |
5,500 |
2006/7/12 |
632 |
632 |
622 |
628 |
-1.72% |
7,900 |
2006/7/11 |
640 |
640 |
630 |
639 |
+0.63% |
8,700 |
2006/7/10 |
630 |
639 |
629 |
635 |
+0.00% |
5,600 |
2006/7/7 |
645 |
645 |
634 |
635 |
-0.47% |
7,600 |
2006/7/6 |
642 |
643 |
634 |
638 |
-1.24% |
14,800 |
2006/7/5 |
655 |
655 |
644 |
646 |
-1.52% |
8,100 |
2006/7/4 |
659 |
660 |
649 |
656 |
+1.39% |
11,400 |
2006/7/3 |
648 |
654 |
647 |
647 |
-1.07% |
6,500 |
2006/6/30 |
648 |
658 |
647 |
654 |
+1.24% |
9,800 |
2006/6/29 |
651 |
652 |
646 |
646 |
-0.77% |
11,100 |
2006/6/28 |
656 |
656 |
650 |
651 |
-1.36% |
5,100 |
2006/6/27 |
659 |
662 |
659 |
660 |
+0.15% |
9,600 |
2006/6/26 |
665 |
669 |
658 |
659 |
+0.15% |
12,500 |
2006/6/23 |
667 |
667 |
650 |
658 |
-0.60% |
7,900 |
2006/6/22 |
649 |
662 |
649 |
662 |
+2.16% |
8,200 |
2006/6/21 |
660 |
660 |
645 |
648 |
-1.82% |
9,600 |
2006/6/20 |
667 |
669 |
659 |
660 |
-0.60% |
6,100 |
2006/6/19 |
660 |
671 |
660 |
664 |
+2.00% |
12,300 |
2006/6/16 |
626 |
655 |
626 |
651 |
+3.83% |
20,100 |
2006/6/15 |
623 |
630 |
621 |
627 |
+2.28% |
10,100 |
2006/6/14 |
620 |
622 |
600 |
613 |
+0.33% |
9,000 |
2006/6/13 |
625 |
625 |
611 |
611 |
-1.77% |
10,500 |
2006/6/12 |
617 |
622 |
610 |
622 |
+3.67% |
16,900 |
2006/6/9 |
603 |
608 |
595 |
600 |
-0.50% |
38,800 |
2006/6/8 |
622 |
624 |
600 |
603 |
-4.44% |
30,500 |
2006/6/7 |
635 |
639 |
631 |
631 |
-0.47% |
9,900 |
2006/6/6 |
640 |
640 |
634 |
634 |
-2.46% |
8,800 |
2006/6/5 |
655 |
655 |
641 |
650 |
-0.61% |
10,600 |
2006/6/2 |
669 |
669 |
622 |
654 |
-2.39% |
25,200 |
2006/6/1 |
685 |
685 |
669 |
670 |
-0.15% |
11,100 |
2006/5/31 |
680 |
680 |
668 |
671 |
-2.19% |
13,100 |
2006/5/30 |
695 |
698 |
685 |
686 |
-1.29% |
19,200 |
2006/5/29 |
710 |
710 |
692 |
695 |
-1.84% |
21,300 |
2006/5/26 |
703 |
708 |
703 |
708 |
+1.14% |
6,900 |
2006/5/25 |
707 |
711 |
700 |
700 |
-0.71% |
35,700 |
2006/5/24 |
702 |
707 |
701 |
705 |
+0.14% |
10,100 |
2006/5/23 |
703 |
707 |
703 |
704 |
-0.14% |
8,900 |
2006/5/22 |
710 |
714 |
705 |
705 |
-0.28% |
20,800 |
2006/5/19 |
702 |
708 |
702 |
707 |
+0.14% |
15,000 |
2006/5/18 |
710 |
717 |
703 |
706 |
-0.56% |
12,300 |
2006/5/17 |
708 |
722 |
707 |
710 |
+1.28% |
43,600 |
2006/5/16 |
714 |
719 |
701 |
701 |
-1.96% |
12,700 |
2006/5/15 |
712 |
726 |
711 |
715 |
-0.14% |
9,000 |
2006/5/12 |
721 |
729 |
716 |
716 |
-1.24% |
36,000 |
2006/5/11 |
725 |
732 |
725 |
725 |
+0.42% |
8,100 |
2006/5/10 |
734 |
734 |
720 |
722 |
-1.37% |
13,900 |
2006/5/9 |
739 |
739 |
730 |
732 |
-0.54% |
10,900 |
2006/5/8 |
745 |
746 |
734 |
736 |
+0.00% |
10,900 |
2006/5/2 |
733 |
745 |
733 |
736 |
+0.55% |
11,200 |
2006/5/1 |
731 |
740 |
730 |
732 |
-0.41% |
9,600 |
2006/4/28 |
731 |
736 |
724 |
735 |
+0.41% |
14,500 |
2006/4/27 |
735 |
740 |
729 |
732 |
+0.14% |
16,700 |
2006/4/26 |
738 |
740 |
729 |
731 |
-0.54% |
5,900 |
2006/4/25 |
727 |
736 |
724 |
735 |
+1.52% |
12,800 |
2006/4/24 |
741 |
750 |
723 |
724 |
-3.60% |
19,300 |
2006/4/21 |
748 |
751 |
744 |
751 |
+0.27% |
20,200 |
2006/4/20 |
746 |
751 |
744 |
749 |
-0.13% |
11,700 |
2006/4/19 |
747 |
755 |
745 |
750 |
+0.40% |
19,200 |
2006/4/18 |
748 |
748 |
740 |
747 |
-0.27% |
14,200 |
2006/4/17 |
755 |
757 |
740 |
749 |
-0.66% |
25,700 |
2006/4/14 |
755 |
768 |
752 |
754 |
+0.40% |
34,800 |
2006/4/13 |
753 |
760 |
750 |
751 |
-0.27% |
12,300 |
2006/4/12 |
763 |
769 |
751 |
753 |
-1.70% |
18,800 |
2006/4/11 |
773 |
773 |
764 |
766 |
+0.00% |
13,300 |
2006/4/10 |
765 |
772 |
762 |
766 |
+0.13% |
17,200 |
2006/4/7 |
765 |
765 |
760 |
765 |
+0.00% |
9,700 |
2006/4/6 |
753 |
765 |
753 |
765 |
+1.73% |
15,600 |
2006/4/5 |
750 |
761 |
748 |
752 |
+0.67% |
28,600 |
2006/4/4 |
747 |
753 |
746 |
747 |
+0.00% |
17,200 |
2006/4/3 |
745 |
754 |
744 |
747 |
+0.67% |
40,800 |
2006/3/31 |
753 |
757 |
741 |
742 |
-0.67% |
13,400 |
2006/3/30 |
759 |
759 |
747 |
747 |
-0.66% |
7,800 |
|