日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/25 |
1,768 |
1,770 |
1,745 |
1,767 |
+1.49% |
13,500 |
2006/9/22 |
1,732 |
1,758 |
1,729 |
1,741 |
-0.46% |
15,200 |
2006/9/21 |
1,732 |
1,750 |
1,732 |
1,749 |
+1.10% |
6,600 |
2006/9/20 |
1,730 |
1,740 |
1,725 |
1,730 |
-0.12% |
22,100 |
2006/9/19 |
1,730 |
1,745 |
1,728 |
1,732 |
+0.06% |
15,400 |
2006/9/15 |
1,742 |
1,760 |
1,729 |
1,731 |
-1.42% |
19,600 |
2006/9/14 |
1,731 |
1,756 |
1,731 |
1,756 |
+1.39% |
6,300 |
2006/9/13 |
1,755 |
1,760 |
1,726 |
1,732 |
-1.20% |
29,600 |
2006/9/12 |
1,775 |
1,785 |
1,750 |
1,753 |
-0.34% |
7,100 |
2006/9/11 |
1,751 |
1,782 |
1,733 |
1,759 |
-0.45% |
13,700 |
2006/9/8 |
1,731 |
1,790 |
1,731 |
1,767 |
+0.45% |
17,800 |
2006/9/7 |
1,790 |
1,793 |
1,759 |
1,759 |
-2.33% |
9,000 |
2006/9/6 |
1,805 |
1,811 |
1,780 |
1,801 |
+0.28% |
11,100 |
2006/9/5 |
1,830 |
1,847 |
1,789 |
1,796 |
+0.39% |
26,000 |
2006/9/4 |
1,747 |
1,826 |
1,747 |
1,789 |
+3.29% |
25,400 |
2006/9/1 |
1,765 |
1,778 |
1,731 |
1,732 |
-0.57% |
20,200 |
2006/8/31 |
1,753 |
1,779 |
1,719 |
1,742 |
-1.02% |
51,900 |
2006/8/30 |
1,846 |
1,846 |
1,760 |
1,760 |
-4.76% |
28,900 |
2006/8/29 |
1,840 |
1,850 |
1,769 |
1,848 |
+0.22% |
39,100 |
2006/8/28 |
1,853 |
1,921 |
1,812 |
1,844 |
-0.16% |
44,000 |
2006/8/25 |
1,800 |
1,850 |
1,784 |
1,847 |
+4.65% |
60,400 |
2006/8/24 |
1,758 |
1,785 |
1,750 |
1,765 |
+1.55% |
18,100 |
2006/8/23 |
1,710 |
1,756 |
1,710 |
1,738 |
+0.93% |
16,300 |
2006/8/22 |
1,716 |
1,727 |
1,700 |
1,722 |
+1.12% |
7,200 |
2006/8/21 |
1,729 |
1,730 |
1,703 |
1,703 |
-0.99% |
9,300 |
2006/8/18 |
1,721 |
1,730 |
1,700 |
1,720 |
+0.35% |
18,900 |
2006/8/17 |
1,728 |
1,732 |
1,698 |
1,714 |
-0.81% |
15,100 |
2006/8/16 |
1,716 |
1,728 |
1,700 |
1,728 |
+1.35% |
12,000 |
2006/8/15 |
1,703 |
1,715 |
1,680 |
1,705 |
-0.41% |
16,600 |
2006/8/14 |
1,740 |
1,740 |
1,692 |
1,712 |
-1.61% |
23,200 |
2006/8/11 |
1,790 |
1,790 |
1,713 |
1,740 |
+0.40% |
18,800 |
2006/8/10 |
1,721 |
1,750 |
1,710 |
1,733 |
+1.88% |
9,900 |
2006/8/9 |
1,746 |
1,751 |
1,695 |
1,701 |
-3.13% |
30,100 |
2006/8/8 |
1,813 |
1,813 |
1,738 |
1,756 |
-1.51% |
37,500 |
2006/8/7 |
1,828 |
1,848 |
1,745 |
1,783 |
+6.26% |
115,400 |
2006/8/4 |
1,720 |
1,720 |
1,620 |
1,678 |
-3.45% |
23,400 |
2006/8/3 |
1,778 |
1,784 |
1,710 |
1,738 |
-0.34% |
18,000 |
2006/8/2 |
1,695 |
1,744 |
1,685 |
1,744 |
+1.22% |
8,300 |
2006/8/1 |
1,761 |
1,761 |
1,722 |
1,723 |
-0.46% |
11,200 |
2006/7/31 |
1,697 |
1,749 |
1,696 |
1,731 |
+4.59% |
20,600 |
2006/7/28 |
1,600 |
1,659 |
1,575 |
1,655 |
+4.28% |
16,500 |
2006/7/27 |
1,541 |
1,588 |
1,541 |
1,587 |
+2.99% |
15,900 |
2006/7/26 |
1,568 |
1,575 |
1,535 |
1,541 |
-2.28% |
19,500 |
2006/7/25 |
1,585 |
1,613 |
1,520 |
1,577 |
-0.19% |
22,000 |
2006/7/24 |
1,558 |
1,616 |
1,558 |
1,580 |
-2.35% |
12,800 |
2006/7/21 |
1,670 |
1,670 |
1,602 |
1,618 |
-3.52% |
27,800 |
2006/7/20 |
1,624 |
1,713 |
1,600 |
1,677 |
+9.32% |
71,900 |
2006/7/19 |
1,607 |
1,612 |
1,515 |
1,534 |
-6.29% |
45,900 |
2006/7/18 |
1,761 |
1,761 |
1,637 |
1,637 |
-6.99% |
83,200 |
2006/7/14 |
1,788 |
1,788 |
1,757 |
1,760 |
-1.57% |
27,100 |
2006/7/13 |
1,769 |
1,796 |
1,753 |
1,788 |
-0.56% |
59,300 |
2006/7/12 |
1,800 |
1,800 |
1,745 |
1,798 |
+0.95% |
71,200 |
2006/7/11 |
1,800 |
1,802 |
1,770 |
1,781 |
+0.62% |
39,400 |
2006/7/10 |
1,811 |
1,811 |
1,736 |
1,770 |
-3.59% |
43,100 |
2006/7/7 |
1,850 |
1,850 |
1,826 |
1,836 |
+1.10% |
51,700 |
2006/7/6 |
1,800 |
1,838 |
1,780 |
1,816 |
-0.11% |
54,100 |
2006/7/5 |
1,827 |
1,841 |
1,802 |
1,818 |
-2.10% |
73,000 |
2006/7/4 |
1,880 |
1,880 |
1,846 |
1,857 |
+0.00% |
45,600 |
2006/7/3 |
1,885 |
1,885 |
1,826 |
1,857 |
-1.75% |
83,300 |
2006/6/30 |
1,849 |
1,915 |
1,840 |
1,890 |
+3.11% |
157,500 |
2006/6/29 |
1,840 |
1,850 |
1,809 |
1,833 |
-0.11% |
48,200 |
2006/6/28 |
1,827 |
1,845 |
1,802 |
1,835 |
-0.11% |
47,000 |
2006/6/27 |
1,805 |
1,846 |
1,805 |
1,837 |
+1.89% |
75,600 |
2006/6/26 |
1,820 |
1,835 |
1,781 |
1,803 |
-0.93% |
47,800 |
2006/6/23 |
1,799 |
1,820 |
1,790 |
1,820 |
+1.62% |
94,400 |
2006/6/22 |
1,793 |
1,798 |
1,765 |
1,791 |
+1.59% |
82,100 |
2006/6/21 |
1,815 |
1,815 |
1,763 |
1,763 |
-1.95% |
71,400 |
2006/6/20 |
1,770 |
1,823 |
1,765 |
1,798 |
+2.74% |
134,100 |
2006/6/19 |
1,697 |
1,765 |
1,697 |
1,750 |
+4.60% |
124,700 |
2006/6/16 |
1,700 |
1,710 |
1,652 |
1,673 |
-1.01% |
57,700 |
2006/6/15 |
1,709 |
1,709 |
1,668 |
1,690 |
+0.66% |
86,000 |
2006/6/14 |
1,600 |
1,710 |
1,580 |
1,679 |
+5.60% |
64,800 |
2006/6/13 |
1,594 |
1,648 |
1,560 |
1,590 |
+0.32% |
70,000 |
2006/6/12 |
1,580 |
1,585 |
1,531 |
1,585 |
+6.88% |
55,300 |
2006/6/9 |
1,510 |
1,510 |
1,470 |
1,483 |
-1.40% |
47,000 |
2006/6/8 |
1,535 |
1,565 |
1,502 |
1,504 |
-8.18% |
26,800 |
2006/6/7 |
1,700 |
1,740 |
1,630 |
1,638 |
-3.59% |
56,500 |
2006/6/6 |
1,660 |
1,699 |
1,653 |
1,699 |
+2.78% |
42,700 |
2006/6/5 |
1,563 |
1,653 |
1,563 |
1,653 |
+5.69% |
34,600 |
2006/6/2 |
1,552 |
1,570 |
1,511 |
1,564 |
+0.90% |
23,300 |
2006/6/1 |
1,535 |
1,575 |
1,512 |
1,550 |
+2.24% |
19,800 |
2006/5/31 |
1,510 |
1,575 |
1,510 |
1,516 |
-2.57% |
16,700 |
2006/5/30 |
1,530 |
1,580 |
1,530 |
1,556 |
+0.26% |
15,500 |
2006/5/29 |
1,598 |
1,598 |
1,550 |
1,552 |
-3.00% |
22,600 |
2006/5/26 |
1,624 |
1,625 |
1,591 |
1,600 |
-1.48% |
22,900 |
2006/5/25 |
1,650 |
1,651 |
1,580 |
1,624 |
-0.18% |
41,500 |
2006/5/24 |
1,604 |
1,634 |
1,512 |
1,627 |
-0.43% |
61,400 |
2006/5/23 |
1,600 |
1,751 |
1,585 |
1,634 |
+2.90% |
180,400 |
2006/5/22 |
1,515 |
1,599 |
1,515 |
1,588 |
+6.08% |
97,600 |
2006/5/19 |
1,440 |
1,498 |
1,440 |
1,497 |
+4.76% |
73,000 |
2006/5/18 |
1,454 |
1,454 |
1,428 |
1,429 |
-1.79% |
39,400 |
2006/5/17 |
1,430 |
1,470 |
1,428 |
1,455 |
+1.96% |
86,500 |
2006/5/16 |
1,444 |
1,513 |
1,400 |
1,427 |
+4.62% |
141,200 |
2006/5/15 |
1,337 |
1,370 |
1,337 |
1,364 |
+0.15% |
27,100 |
2006/5/12 |
1,389 |
1,389 |
1,355 |
1,362 |
-2.16% |
16,300 |
2006/5/11 |
1,390 |
1,400 |
1,382 |
1,392 |
+1.09% |
35,400 |
2006/5/10 |
1,390 |
1,395 |
1,369 |
1,377 |
-0.22% |
27,000 |
2006/5/9 |
1,384 |
1,390 |
1,360 |
1,380 |
+1.32% |
21,500 |
2006/5/8 |
1,377 |
1,382 |
1,360 |
1,362 |
-0.95% |
10,200 |
2006/5/2 |
1,387 |
1,388 |
1,362 |
1,375 |
-1.01% |
9,600 |
2006/5/1 |
1,368 |
1,390 |
1,360 |
1,389 |
+1.98% |
16,100 |
2006/4/28 |
1,341 |
1,375 |
1,320 |
1,362 |
+0.52% |
18,200 |
2006/4/27 |
1,390 |
1,390 |
1,351 |
1,355 |
-0.44% |
27,000 |
2006/4/26 |
1,378 |
1,378 |
1,361 |
1,361 |
+0.00% |
10,600 |
2006/4/25 |
1,380 |
1,385 |
1,355 |
1,361 |
+0.15% |
11,200 |
2006/4/24 |
1,386 |
1,386 |
1,349 |
1,359 |
-1.09% |
14,400 |
2006/4/21 |
1,351 |
1,390 |
1,350 |
1,374 |
+2.46% |
27,300 |
2006/4/20 |
1,354 |
1,356 |
1,339 |
1,341 |
-0.30% |
15,300 |
2006/4/19 |
1,363 |
1,375 |
1,345 |
1,345 |
-0.88% |
11,100 |
2006/4/18 |
1,344 |
1,363 |
1,333 |
1,357 |
+2.49% |
12,100 |
2006/4/17 |
1,400 |
1,410 |
1,320 |
1,324 |
-5.23% |
28,900 |
2006/4/14 |
1,399 |
1,405 |
1,383 |
1,397 |
+0.72% |
47,600 |
2006/4/13 |
1,355 |
1,388 |
1,355 |
1,387 |
+1.69% |
35,600 |
2006/4/12 |
1,369 |
1,378 |
1,360 |
1,364 |
+0.52% |
22,000 |
2006/4/11 |
1,366 |
1,393 |
1,349 |
1,357 |
-0.88% |
56,600 |
2006/4/10 |
1,353 |
1,369 |
1,329 |
1,369 |
+1.33% |
44,500 |
2006/4/7 |
1,353 |
1,357 |
1,340 |
1,351 |
+0.52% |
27,500 |
2006/4/6 |
1,317 |
1,355 |
1,317 |
1,344 |
+2.28% |
45,200 |
2006/4/5 |
1,345 |
1,345 |
1,311 |
1,314 |
+0.08% |
32,500 |
2006/4/4 |
1,355 |
1,355 |
1,310 |
1,313 |
-2.31% |
38,000 |
2006/4/3 |
1,311 |
1,350 |
1,290 |
1,344 |
+0.30% |
48,500 |
2006/3/31 |
1,341 |
1,355 |
1,336 |
1,340 |
+0.07% |
23,500 |
2006/3/30 |
1,358 |
1,358 |
1,335 |
1,339 |
-0.74% |
37,700 |
|