日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
960 |
997 |
960 |
990 |
+8.79% |
792,000 |
2006/9/22 |
888 |
926 |
882 |
910 |
+1.56% |
336,000 |
2006/9/21 |
898 |
901 |
883 |
896 |
-0.55% |
151,000 |
2006/9/20 |
903 |
908 |
894 |
901 |
-0.11% |
107,000 |
2006/9/19 |
915 |
931 |
902 |
902 |
+0.00% |
326,000 |
2006/9/15 |
898 |
908 |
898 |
902 |
-0.66% |
169,000 |
2006/9/14 |
896 |
908 |
890 |
908 |
+1.34% |
139,000 |
2006/9/13 |
918 |
923 |
895 |
896 |
-1.43% |
256,000 |
2006/9/12 |
912 |
915 |
895 |
909 |
-0.33% |
142,000 |
2006/9/11 |
908 |
930 |
908 |
912 |
+0.11% |
194,000 |
2006/9/8 |
911 |
919 |
895 |
911 |
+2.24% |
386,000 |
2006/9/7 |
901 |
910 |
891 |
891 |
-3.05% |
206,000 |
2006/9/6 |
915 |
919 |
913 |
919 |
+0.44% |
62,000 |
2006/9/5 |
905 |
925 |
899 |
915 |
+1.44% |
98,000 |
2006/9/4 |
882 |
907 |
882 |
902 |
+2.27% |
161,000 |
2006/9/1 |
884 |
890 |
870 |
882 |
-3.18% |
137,000 |
2006/8/31 |
850 |
911 |
849 |
911 |
+7.05% |
340,000 |
2006/8/30 |
834 |
856 |
834 |
851 |
+3.28% |
268,000 |
2006/8/29 |
815 |
845 |
815 |
824 |
+1.73% |
200,000 |
2006/8/28 |
839 |
839 |
802 |
810 |
-3.69% |
187,000 |
2006/8/25 |
826 |
841 |
825 |
841 |
+2.94% |
228,000 |
2006/8/24 |
810 |
820 |
808 |
817 |
+0.00% |
110,000 |
2006/8/23 |
816 |
820 |
810 |
817 |
+0.12% |
213,000 |
2006/8/22 |
806 |
816 |
797 |
816 |
+2.51% |
166,000 |
2006/8/21 |
810 |
820 |
787 |
796 |
-1.73% |
146,000 |
2006/8/18 |
808 |
811 |
800 |
810 |
+1.50% |
155,000 |
2006/8/17 |
808 |
814 |
798 |
798 |
-0.75% |
126,000 |
2006/8/16 |
787 |
805 |
787 |
804 |
+2.42% |
139,000 |
2006/8/15 |
793 |
795 |
782 |
785 |
-1.88% |
242,000 |
2006/8/14 |
787 |
800 |
780 |
800 |
+2.96% |
94,000 |
2006/8/11 |
770 |
780 |
770 |
777 |
+0.52% |
89,000 |
2006/8/10 |
766 |
779 |
766 |
773 |
-0.39% |
93,000 |
2006/8/9 |
765 |
776 |
742 |
776 |
+0.39% |
212,000 |
2006/8/8 |
767 |
782 |
755 |
773 |
+1.71% |
321,000 |
2006/8/7 |
767 |
779 |
754 |
760 |
-2.19% |
161,000 |
2006/8/4 |
772 |
780 |
770 |
777 |
+0.91% |
200,000 |
2006/8/3 |
765 |
780 |
765 |
770 |
-0.52% |
75,000 |
2006/8/2 |
770 |
783 |
765 |
774 |
-0.51% |
166,000 |
2006/8/1 |
770 |
778 |
762 |
778 |
+1.57% |
130,000 |
2006/7/31 |
766 |
775 |
761 |
766 |
+1.32% |
165,000 |
2006/7/28 |
745 |
756 |
745 |
756 |
+0.00% |
164,000 |
2006/7/27 |
761 |
761 |
740 |
756 |
+0.67% |
250,000 |
2006/7/26 |
770 |
770 |
751 |
751 |
-1.18% |
312,000 |
2006/7/25 |
760 |
767 |
760 |
760 |
-0.13% |
104,000 |
2006/7/24 |
761 |
770 |
743 |
761 |
+0.00% |
154,000 |
2006/7/21 |
760 |
770 |
760 |
761 |
-0.39% |
60,000 |
2006/7/20 |
776 |
776 |
762 |
764 |
+1.06% |
129,000 |
2006/7/19 |
757 |
757 |
743 |
756 |
+0.80% |
381,000 |
2006/7/18 |
774 |
774 |
750 |
750 |
-3.23% |
632,000 |
2006/7/14 |
770 |
798 |
770 |
775 |
-0.39% |
741,000 |
2006/7/13 |
793 |
793 |
775 |
778 |
-2.87% |
249,000 |
2006/7/12 |
807 |
807 |
792 |
801 |
-0.74% |
300,000 |
2006/7/11 |
824 |
824 |
801 |
807 |
-1.94% |
290,000 |
2006/7/10 |
810 |
825 |
802 |
823 |
+0.73% |
304,000 |
2006/7/7 |
815 |
820 |
815 |
817 |
-0.85% |
158,000 |
2006/7/6 |
838 |
838 |
815 |
824 |
-0.12% |
234,000 |
2006/7/5 |
827 |
827 |
812 |
825 |
-0.12% |
221,000 |
2006/7/4 |
810 |
826 |
810 |
826 |
+1.98% |
320,000 |
2006/7/3 |
810 |
820 |
805 |
810 |
-0.61% |
442,000 |
2006/6/30 |
837 |
837 |
812 |
815 |
+0.37% |
759,000 |
2006/6/29 |
811 |
829 |
800 |
812 |
+0.25% |
1,113,000 |
2006/6/28 |
819 |
823 |
810 |
810 |
-1.34% |
359,000 |
2006/6/27 |
840 |
840 |
810 |
821 |
-1.08% |
538,000 |
2006/6/26 |
814 |
830 |
808 |
830 |
+2.09% |
624,000 |
2006/6/23 |
807 |
815 |
806 |
813 |
-1.57% |
293,000 |
2006/6/22 |
820 |
826 |
807 |
826 |
+2.48% |
583,000 |
2006/6/21 |
845 |
845 |
797 |
806 |
-4.95% |
777,000 |
2006/6/20 |
886 |
898 |
847 |
848 |
-5.36% |
369,000 |
2006/6/19 |
890 |
910 |
880 |
896 |
-0.33% |
827,000 |
2006/6/16 |
850 |
900 |
830 |
899 |
+1.01% |
1,090,000 |
2006/6/15 |
842 |
900 |
842 |
890 |
-3.47% |
1,476,000 |
2006/6/14 |
912 |
925 |
912 |
922 |
+0.11% |
2,605,000 |
2006/6/13 |
925 |
928 |
915 |
921 |
-0.75% |
2,516,000 |
2006/6/12 |
930 |
931 |
928 |
928 |
-0.32% |
3,806,000 |
2006/6/9 |
930 |
932 |
928 |
931 |
+0.11% |
4,821,000 |
2006/6/8 |
930 |
932 |
930 |
930 |
+0.00% |
3,716,000 |
2006/6/7 |
930 |
932 |
930 |
930 |
-0.21% |
2,453,000 |
2006/6/6 |
930 |
933 |
930 |
932 |
+0.11% |
3,230,000 |
2006/6/5 |
930 |
932 |
929 |
931 |
+0.00% |
4,701,000 |
2006/6/2 |
935 |
936 |
929 |
931 |
-1.06% |
1,887,000 |
2006/6/1 |
929 |
945 |
929 |
941 |
-0.42% |
1,357,000 |
2006/5/31 |
940 |
945 |
930 |
945 |
+0.21% |
7,197,000 |
2006/5/30 |
940 |
944 |
931 |
943 |
-0.53% |
1,447,000 |
2006/5/29 |
949 |
950 |
927 |
948 |
+0.96% |
2,678,000 |
2006/5/26 |
963 |
963 |
912 |
939 |
-2.59% |
1,538,000 |
2006/5/25 |
965 |
985 |
954 |
964 |
-1.73% |
1,026,000 |
2006/5/24 |
945 |
981 |
945 |
981 |
+3.70% |
480,000 |
2006/5/23 |
950 |
968 |
934 |
946 |
-3.37% |
897,000 |
2006/5/22 |
995 |
1,014 |
970 |
979 |
-0.81% |
1,212,000 |
2006/5/19 |
951 |
987 |
950 |
987 |
+3.46% |
1,023,000 |
2006/5/18 |
959 |
971 |
951 |
954 |
-2.55% |
727,000 |
2006/5/17 |
1,000 |
1,000 |
960 |
979 |
-1.61% |
1,088,000 |
2006/5/16 |
1,000 |
1,025 |
967 |
995 |
-2.26% |
1,251,000 |
2006/5/15 |
1,000 |
1,019 |
995 |
1,018 |
+1.29% |
854,000 |
2006/5/12 |
1,019 |
1,019 |
994 |
1,005 |
-1.95% |
1,056,000 |
2006/5/11 |
1,025 |
1,043 |
1,001 |
1,025 |
+3.74% |
2,118,000 |
2006/5/10 |
994 |
998 |
980 |
988 |
-0.50% |
766,000 |
2006/5/9 |
1,030 |
1,030 |
991 |
993 |
-3.50% |
942,000 |
2006/5/8 |
1,020 |
1,050 |
1,013 |
1,029 |
+2.90% |
1,412,000 |
2006/5/2 |
978 |
1,010 |
976 |
1,000 |
+1.32% |
1,178,000 |
2006/5/1 |
990 |
996 |
980 |
987 |
+0.71% |
694,000 |
2006/4/28 |
987 |
987 |
963 |
980 |
-1.01% |
784,000 |
2006/4/27 |
990 |
994 |
971 |
990 |
+0.51% |
1,225,000 |
2006/4/26 |
940 |
995 |
936 |
985 |
+5.46% |
2,626,000 |
2006/4/25 |
912 |
945 |
905 |
934 |
+1.30% |
1,847,000 |
2006/4/24 |
900 |
929 |
889 |
922 |
-2.85% |
3,885,000 |
2006/4/21 |
970 |
976 |
941 |
949 |
-4.24% |
2,288,000 |
2006/4/20 |
990 |
994 |
984 |
991 |
-0.60% |
1,014,000 |
2006/4/19 |
1,000 |
1,004 |
997 |
997 |
-0.89% |
764,000 |
2006/4/18 |
1,000 |
1,020 |
995 |
1,006 |
+1.00% |
1,236,000 |
2006/4/17 |
1,000 |
1,001 |
992 |
996 |
+0.00% |
735,000 |
2006/4/14 |
1,000 |
1,004 |
996 |
996 |
+0.00% |
740,000 |
2006/4/13 |
985 |
1,005 |
972 |
996 |
+1.22% |
1,483,000 |
2006/4/12 |
992 |
995 |
984 |
984 |
-1.20% |
683,000 |
2006/4/11 |
1,002 |
1,002 |
987 |
996 |
-0.60% |
511,000 |
2006/4/10 |
998 |
1,004 |
990 |
1,002 |
+0.20% |
554,000 |
2006/4/7 |
999 |
1,000 |
994 |
1,000 |
+0.30% |
420,000 |
2006/4/6 |
1,000 |
1,005 |
991 |
997 |
+1.12% |
690,000 |
2006/4/5 |
985 |
1,008 |
983 |
986 |
+0.10% |
818,000 |
2006/4/4 |
990 |
998 |
985 |
985 |
-0.91% |
588,000 |
2006/4/3 |
985 |
1,000 |
982 |
994 |
+0.40% |
621,000 |
2006/3/31 |
1,004 |
1,004 |
981 |
990 |
-0.80% |
659,000 |
2006/3/30 |
1,000 |
1,014 |
990 |
998 |
-2.16% |
765,000 |
|