日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
688 |
688 |
658 |
658 |
-5.73% |
5,000 |
2006/9/22 |
698 |
698 |
698 |
698 |
+0.58% |
1,000 |
2006/9/21 |
694 |
694 |
694 |
694 |
+0.58% |
1,000 |
2006/9/20 |
690 |
690 |
690 |
690 |
-1.43% |
1,000 |
2006/9/15 |
710 |
710 |
700 |
700 |
-2.78% |
21,000 |
2006/9/12 |
720 |
720 |
720 |
720 |
-2.70% |
4,000 |
2006/9/11 |
740 |
740 |
740 |
740 |
-1.99% |
1,000 |
2006/9/8 |
748 |
755 |
748 |
755 |
+0.00% |
6,000 |
2006/9/6 |
755 |
755 |
755 |
755 |
-1.31% |
1,000 |
2006/9/5 |
730 |
765 |
730 |
765 |
+3.38% |
13,000 |
2006/9/4 |
720 |
740 |
716 |
740 |
+4.23% |
9,000 |
2006/9/1 |
699 |
710 |
699 |
710 |
+2.90% |
23,000 |
2006/8/31 |
679 |
690 |
679 |
690 |
+2.83% |
6,000 |
2006/8/30 |
671 |
671 |
671 |
671 |
-1.32% |
1,000 |
2006/8/25 |
670 |
680 |
670 |
680 |
+0.00% |
16,000 |
2006/8/24 |
698 |
698 |
670 |
680 |
-2.72% |
13,000 |
2006/8/23 |
699 |
699 |
699 |
699 |
-0.14% |
1,000 |
2006/8/22 |
700 |
700 |
700 |
700 |
+1.45% |
1,000 |
2006/8/17 |
690 |
690 |
690 |
690 |
+4.55% |
11,000 |
2006/8/16 |
660 |
670 |
660 |
660 |
+3.94% |
6,000 |
2006/8/4 |
635 |
635 |
635 |
635 |
-1.55% |
2,000 |
2006/8/3 |
645 |
645 |
645 |
645 |
+0.00% |
1,000 |
2006/8/1 |
645 |
645 |
645 |
645 |
+0.00% |
1,000 |
2006/7/31 |
645 |
645 |
645 |
645 |
+7.50% |
1,000 |
2006/7/26 |
600 |
600 |
600 |
600 |
-1.32% |
1,000 |
2006/7/25 |
604 |
608 |
604 |
608 |
-2.56% |
4,000 |
2006/7/21 |
624 |
624 |
624 |
624 |
+0.00% |
1,000 |
2006/7/14 |
624 |
624 |
624 |
624 |
-10.86% |
1,000 |
2006/7/11 |
700 |
700 |
700 |
700 |
-2.78% |
10,000 |
2006/7/7 |
720 |
720 |
720 |
720 |
+0.00% |
2,000 |
2006/7/5 |
720 |
720 |
720 |
720 |
-1.37% |
2,000 |
2006/7/4 |
711 |
730 |
711 |
730 |
+2.67% |
3,000 |
2006/7/3 |
725 |
725 |
705 |
711 |
-0.56% |
9,000 |
2006/6/30 |
700 |
715 |
700 |
715 |
+2.14% |
10,000 |
2006/6/29 |
700 |
700 |
700 |
700 |
+2.19% |
13,000 |
2006/6/28 |
683 |
685 |
683 |
685 |
-2.14% |
2,000 |
2006/6/27 |
702 |
710 |
700 |
700 |
+0.00% |
10,000 |
2006/6/26 |
686 |
700 |
680 |
700 |
+2.19% |
11,000 |
2006/6/23 |
581 |
685 |
581 |
685 |
+0.59% |
159,000 |
2006/6/22 |
660 |
681 |
660 |
681 |
+3.97% |
11,000 |
2006/6/21 |
655 |
655 |
654 |
655 |
-0.76% |
4,000 |
2006/6/19 |
652 |
670 |
652 |
660 |
-0.30% |
8,000 |
2006/6/16 |
627 |
662 |
627 |
662 |
+5.25% |
10,000 |
2006/6/15 |
670 |
672 |
627 |
629 |
-3.23% |
5,000 |
2006/6/14 |
650 |
651 |
649 |
650 |
+1.56% |
6,000 |
2006/6/13 |
638 |
652 |
638 |
640 |
-0.16% |
5,000 |
2006/6/12 |
652 |
652 |
639 |
641 |
+0.00% |
9,000 |
2006/6/9 |
601 |
641 |
601 |
641 |
+1.75% |
5,000 |
2006/6/8 |
641 |
641 |
620 |
630 |
-4.83% |
5,000 |
2006/6/7 |
662 |
662 |
662 |
662 |
-4.89% |
1,000 |
2006/6/6 |
690 |
698 |
671 |
696 |
-0.57% |
7,000 |
2006/6/2 |
702 |
702 |
700 |
700 |
+2.79% |
2,000 |
2006/6/1 |
715 |
716 |
681 |
681 |
-7.85% |
8,000 |
2006/5/30 |
739 |
739 |
739 |
739 |
-0.81% |
1,000 |
2006/5/29 |
745 |
745 |
745 |
745 |
+2.05% |
1,000 |
2006/5/26 |
732 |
732 |
730 |
730 |
+0.00% |
2,000 |
2006/5/25 |
691 |
730 |
691 |
730 |
+5.64% |
9,000 |
2006/5/24 |
700 |
700 |
691 |
691 |
-6.62% |
2,000 |
2006/5/23 |
761 |
761 |
740 |
740 |
-1.99% |
4,000 |
2006/5/22 |
766 |
766 |
754 |
755 |
-0.13% |
22,000 |
2006/5/19 |
715 |
756 |
700 |
756 |
+3.56% |
43,000 |
2006/5/18 |
732 |
732 |
730 |
730 |
-3.44% |
2,000 |
2006/5/17 |
728 |
800 |
701 |
756 |
+4.13% |
68,000 |
2006/5/16 |
735 |
751 |
726 |
726 |
-0.55% |
11,000 |
2006/5/15 |
735 |
735 |
730 |
730 |
-1.48% |
8,000 |
2006/5/12 |
729 |
741 |
729 |
741 |
+0.14% |
7,000 |
2006/5/10 |
744 |
745 |
740 |
740 |
-0.67% |
3,000 |
2006/5/9 |
750 |
750 |
745 |
745 |
+0.00% |
4,000 |
2006/5/8 |
731 |
745 |
730 |
745 |
+2.05% |
10,000 |
2006/5/1 |
730 |
730 |
730 |
730 |
+0.00% |
2,000 |
2006/4/26 |
731 |
731 |
730 |
730 |
+0.00% |
3,000 |
2006/4/25 |
730 |
730 |
730 |
730 |
+2.10% |
1,000 |
2006/4/24 |
713 |
717 |
713 |
715 |
-0.69% |
4,000 |
2006/4/21 |
725 |
730 |
720 |
720 |
-1.50% |
15,000 |
2006/4/20 |
734 |
735 |
730 |
731 |
-1.88% |
6,000 |
2006/4/19 |
750 |
755 |
744 |
745 |
-1.19% |
25,000 |
2006/4/18 |
728 |
810 |
728 |
754 |
+12.20% |
49,000 |
2006/4/17 |
671 |
672 |
671 |
672 |
+0.00% |
2,000 |
2006/4/13 |
670 |
672 |
670 |
672 |
+0.30% |
4,000 |
2006/4/12 |
670 |
670 |
670 |
670 |
+0.00% |
2,000 |
2006/4/11 |
659 |
670 |
659 |
670 |
+0.00% |
6,000 |
2006/4/10 |
665 |
670 |
660 |
670 |
+0.00% |
10,000 |
2006/4/7 |
670 |
670 |
669 |
670 |
+0.00% |
4,000 |
2006/4/6 |
670 |
670 |
670 |
670 |
-3.74% |
1,000 |
2006/4/5 |
697 |
697 |
696 |
696 |
-0.29% |
2,000 |
2006/3/30 |
690 |
700 |
690 |
698 |
+1.16% |
8,000 |
2006/3/29 |
690 |
690 |
690 |
690 |
-0.14% |
2,000 |
2006/3/28 |
690 |
691 |
690 |
691 |
+0.14% |
2,000 |
2006/3/27 |
683 |
690 |
683 |
690 |
+1.47% |
13,000 |
2006/3/24 |
659 |
680 |
659 |
680 |
+0.00% |
9,000 |
2006/3/23 |
670 |
685 |
670 |
680 |
+0.74% |
9,000 |
2006/3/22 |
680 |
680 |
655 |
675 |
-0.74% |
12,000 |
2006/3/20 |
650 |
680 |
650 |
680 |
+3.03% |
3,000 |
2006/3/17 |
640 |
662 |
640 |
660 |
+1.54% |
6,000 |
2006/3/16 |
650 |
660 |
650 |
650 |
-7.14% |
18,000 |
2006/3/15 |
700 |
700 |
700 |
700 |
+0.00% |
1,000 |
2006/3/14 |
700 |
700 |
700 |
700 |
+2.94% |
2,000 |
2006/3/13 |
660 |
680 |
660 |
680 |
+4.45% |
9,000 |
2006/3/6 |
653 |
653 |
651 |
651 |
+0.00% |
2,000 |
2006/3/3 |
650 |
651 |
650 |
651 |
-3.56% |
6,000 |
2006/3/1 |
676 |
677 |
675 |
675 |
-1.46% |
3,000 |
2006/2/28 |
700 |
700 |
685 |
685 |
+3.79% |
17,000 |
2006/2/27 |
650 |
660 |
650 |
660 |
+5.43% |
5,000 |
2006/2/24 |
625 |
626 |
625 |
626 |
-3.69% |
5,000 |
2006/2/23 |
650 |
650 |
649 |
650 |
+3.17% |
4,000 |
2006/2/22 |
620 |
630 |
613 |
630 |
-1.56% |
16,000 |
2006/2/21 |
640 |
640 |
640 |
640 |
+3.23% |
1,000 |
2006/2/20 |
629 |
630 |
620 |
620 |
-4.91% |
4,000 |
2006/2/17 |
675 |
675 |
652 |
652 |
-1.95% |
5,000 |
2006/2/16 |
662 |
667 |
660 |
665 |
-2.21% |
6,000 |
2006/2/15 |
678 |
680 |
678 |
680 |
+1.80% |
2,000 |
2006/2/14 |
697 |
697 |
668 |
668 |
-5.92% |
8,000 |
2006/2/13 |
712 |
712 |
710 |
710 |
-2.61% |
2,000 |
2006/2/10 |
716 |
750 |
712 |
729 |
+1.96% |
8,000 |
2006/2/8 |
720 |
720 |
714 |
715 |
-1.24% |
6,000 |
2006/2/7 |
725 |
725 |
724 |
724 |
+1.26% |
2,000 |
2006/2/6 |
721 |
725 |
714 |
715 |
+0.00% |
8,000 |
2006/2/3 |
732 |
732 |
713 |
715 |
-2.19% |
21,000 |
2006/2/2 |
730 |
742 |
730 |
731 |
+0.14% |
22,000 |
2006/2/1 |
725 |
730 |
725 |
730 |
-0.68% |
6,000 |
2006/1/31 |
710 |
740 |
710 |
735 |
+5.00% |
61,000 |
2006/1/30 |
750 |
810 |
695 |
700 |
+20.90% |
114,000 |
2006/1/27 |
580 |
580 |
579 |
579 |
+0.00% |
12,000 |
|