日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/2/22 |
288 |
317 |
288 |
308 |
+5.12% |
730,700 |
2006/2/21 |
290 |
296 |
288 |
293 |
-2.33% |
373,800 |
2006/2/20 |
302 |
304 |
299 |
300 |
-3.23% |
483,700 |
2006/2/17 |
313 |
316 |
304 |
310 |
-0.64% |
444,800 |
2006/2/16 |
312 |
317 |
300 |
312 |
-3.11% |
982,700 |
2006/2/15 |
336 |
337 |
321 |
322 |
-5.29% |
714,400 |
2006/2/14 |
346 |
347 |
336 |
340 |
-1.73% |
461,300 |
2006/2/13 |
352 |
355 |
346 |
346 |
-3.35% |
441,300 |
2006/2/10 |
360 |
362 |
350 |
358 |
-1.10% |
657,000 |
2006/2/9 |
361 |
363 |
360 |
362 |
+0.56% |
210,200 |
2006/2/8 |
365 |
365 |
360 |
360 |
-0.83% |
376,100 |
2006/2/7 |
363 |
364 |
362 |
363 |
+0.28% |
257,000 |
2006/2/6 |
362 |
365 |
359 |
362 |
+0.00% |
544,800 |
2006/2/3 |
363 |
363 |
361 |
362 |
-0.55% |
202,200 |
2006/2/2 |
364 |
366 |
363 |
364 |
+0.28% |
279,800 |
2006/2/1 |
365 |
366 |
363 |
363 |
-6.68% |
216,900 |
2006/1/4 |
394 |
395 |
388 |
389 |
-0.51% |
280,600 |
2006/1/5 |
391 |
392 |
388 |
391 |
+0.26% |
432,800 |
2006/1/6 |
392 |
392 |
389 |
390 |
+0.00% |
323,500 |
2006/1/10 |
392 |
394 |
390 |
390 |
+0.00% |
540,900 |
2006/1/11 |
392 |
392 |
389 |
390 |
-1.02% |
464,400 |
2006/1/12 |
391 |
395 |
388 |
394 |
+0.25% |
763,600 |
2006/1/13 |
395 |
396 |
392 |
393 |
+0.26% |
475,200 |
2006/1/16 |
392 |
393 |
390 |
392 |
+4.26% |
319,300 |
2006/1/17 |
390 |
391 |
370 |
376 |
+4.44% |
615,200 |
2006/1/18 |
371 |
373 |
340 |
360 |
-2.96% |
1,018,400 |
2006/1/19 |
355 |
375 |
355 |
371 |
+1.37% |
497,300 |
2006/1/20 |
372 |
374 |
364 |
366 |
+1.95% |
350,700 |
2006/1/23 |
360 |
364 |
359 |
359 |
-1.91% |
358,700 |
2006/1/24 |
360 |
368 |
360 |
366 |
+0.00% |
345,100 |
2006/1/25 |
365 |
368 |
363 |
366 |
+0.27% |
239,400 |
2006/1/26 |
369 |
369 |
365 |
365 |
-0.82% |
181,600 |
2006/1/27 |
366 |
368 |
364 |
368 |
+0.27% |
298,000 |
2006/1/30 |
368 |
373 |
367 |
367 |
+0.27% |
601,900 |
2006/1/31 |
367 |
369 |
365 |
366 |
-9.41% |
308,100 |
2005/12/1 |
405 |
408 |
402 |
404 |
-0.49% |
893,300 |
2005/12/2 |
410 |
422 |
405 |
406 |
-1.46% |
981,900 |
2005/12/5 |
410 |
416 |
409 |
412 |
+0.00% |
867,100 |
2005/12/6 |
415 |
417 |
412 |
412 |
+0.98% |
736,200 |
2005/12/7 |
413 |
415 |
407 |
408 |
+1.49% |
594,100 |
2005/12/8 |
408 |
408 |
400 |
402 |
+0.75% |
599,100 |
2005/12/9 |
401 |
417 |
396 |
399 |
+1.27% |
1,998,500 |
2005/12/12 |
400 |
403 |
390 |
394 |
-0.25% |
1,077,200 |
2005/12/13 |
394 |
396 |
392 |
395 |
+2.60% |
639,500 |
2005/12/14 |
394 |
395 |
383 |
385 |
-1.53% |
791,700 |
2005/12/15 |
385 |
393 |
382 |
391 |
+2.36% |
578,400 |
2005/12/16 |
389 |
390 |
381 |
382 |
+0.00% |
619,400 |
2005/12/19 |
383 |
385 |
380 |
382 |
+1.33% |
355,500 |
2005/12/20 |
380 |
381 |
377 |
377 |
-1.05% |
531,600 |
2005/12/21 |
378 |
382 |
373 |
381 |
+0.00% |
765,300 |
2005/12/22 |
376 |
381 |
373 |
381 |
+0.00% |
579,300 |
2005/12/26 |
386 |
389 |
381 |
381 |
+1.06% |
736,800 |
2005/12/27 |
383 |
384 |
377 |
377 |
-1.05% |
389,200 |
2005/12/28 |
378 |
381 |
376 |
381 |
-2.06% |
262,300 |
2005/12/29 |
381 |
391 |
381 |
389 |
+0.52% |
745,200 |
2005/12/30 |
393 |
393 |
387 |
387 |
+1.84% |
407,200 |
2005/11/1 |
377 |
381 |
377 |
380 |
-0.52% |
336,800 |
2005/11/2 |
384 |
385 |
378 |
382 |
+2.14% |
731,300 |
2005/11/4 |
383 |
384 |
369 |
374 |
-0.27% |
756,000 |
2005/11/7 |
372 |
378 |
372 |
375 |
+0.54% |
284,000 |
2005/11/8 |
376 |
376 |
372 |
373 |
+0.54% |
203,400 |
2005/11/9 |
372 |
374 |
370 |
371 |
+1.64% |
206,800 |
2005/11/10 |
370 |
371 |
365 |
365 |
-1.08% |
355,600 |
2005/11/11 |
370 |
372 |
366 |
369 |
+0.82% |
367,200 |
2005/11/14 |
368 |
372 |
366 |
366 |
+1.67% |
155,700 |
2005/11/15 |
365 |
368 |
360 |
360 |
-11.76% |
317,200 |
2005/11/16 |
380 |
417 |
376 |
408 |
+1.49% |
8,294,400 |
2005/11/17 |
417 |
426 |
395 |
402 |
+1.52% |
6,022,700 |
2005/11/18 |
407 |
407 |
391 |
396 |
-10.00% |
1,339,900 |
2005/11/21 |
414 |
462 |
411 |
440 |
+0.92% |
13,298,100 |
2005/11/22 |
440 |
452 |
426 |
436 |
+3.56% |
3,815,800 |
2005/11/24 |
439 |
439 |
421 |
421 |
-0.94% |
1,308,900 |
2005/11/25 |
422 |
425 |
413 |
425 |
+0.00% |
1,049,200 |
2005/11/28 |
430 |
434 |
422 |
425 |
+0.71% |
878,900 |
2005/11/29 |
425 |
427 |
419 |
422 |
+2.93% |
498,900 |
2005/11/30 |
419 |
422 |
410 |
410 |
+18.16% |
749,900 |
2005/10/3 |
345 |
348 |
344 |
347 |
-0.86% |
232,700 |
2005/10/4 |
347 |
350 |
343 |
350 |
+0.57% |
266,600 |
2005/10/5 |
348 |
359 |
347 |
348 |
+0.00% |
789,600 |
2005/10/6 |
348 |
352 |
348 |
348 |
-0.29% |
361,000 |
2005/10/7 |
352 |
352 |
348 |
349 |
+0.00% |
223,000 |
2005/10/11 |
350 |
350 |
347 |
349 |
-0.57% |
201,500 |
2005/10/12 |
350 |
351 |
349 |
351 |
-0.57% |
233,400 |
2005/10/13 |
350 |
353 |
349 |
353 |
+1.15% |
262,800 |
2005/10/14 |
353 |
353 |
349 |
349 |
+0.29% |
163,600 |
2005/10/17 |
349 |
351 |
345 |
348 |
+0.00% |
284,800 |
2005/10/18 |
348 |
349 |
346 |
348 |
+0.29% |
173,500 |
2005/10/19 |
350 |
350 |
345 |
347 |
-0.29% |
273,300 |
2005/10/20 |
350 |
350 |
346 |
348 |
+0.29% |
185,500 |
2005/10/21 |
347 |
350 |
346 |
347 |
-0.86% |
370,800 |
2005/10/24 |
349 |
353 |
348 |
350 |
-2.23% |
453,800 |
2005/10/25 |
357 |
362 |
354 |
358 |
-1.38% |
926,800 |
2005/10/26 |
363 |
363 |
359 |
363 |
+0.55% |
419,500 |
2005/10/27 |
364 |
365 |
361 |
361 |
-2.17% |
447,100 |
2005/10/28 |
362 |
370 |
361 |
369 |
-1.34% |
739,700 |
2005/10/31 |
373 |
377 |
372 |
374 |
+6.25% |
685,700 |
2005/9/1 |
353 |
354 |
350 |
352 |
+0.00% |
256,500 |
2005/9/2 |
354 |
355 |
352 |
352 |
+0.00% |
208,900 |
2005/9/5 |
354 |
355 |
352 |
352 |
+0.57% |
123,700 |
2005/9/6 |
352 |
354 |
349 |
350 |
-0.28% |
306,400 |
2005/9/7 |
351 |
353 |
350 |
351 |
+0.00% |
231,300 |
2005/9/8 |
351 |
354 |
350 |
351 |
-1.40% |
245,600 |
2005/9/9 |
351 |
358 |
351 |
356 |
+0.28% |
577,900 |
2005/9/12 |
359 |
359 |
353 |
355 |
+0.57% |
171,300 |
2005/9/13 |
355 |
356 |
352 |
353 |
-0.28% |
227,100 |
2005/9/14 |
353 |
355 |
352 |
354 |
+0.57% |
192,000 |
2005/9/15 |
353 |
356 |
352 |
352 |
-0.85% |
503,000 |
2005/9/16 |
356 |
358 |
354 |
355 |
-0.28% |
607,700 |
2005/9/20 |
360 |
360 |
356 |
356 |
+0.56% |
278,300 |
2005/9/21 |
356 |
357 |
354 |
354 |
-1.12% |
297,600 |
2005/9/22 |
353 |
361 |
353 |
358 |
-0.56% |
482,100 |
2005/9/26 |
360 |
364 |
359 |
360 |
+0.28% |
384,600 |
2005/9/27 |
359 |
361 |
359 |
359 |
+0.28% |
283,400 |
2005/9/28 |
358 |
360 |
355 |
358 |
+1.13% |
536,400 |
2005/9/29 |
356 |
357 |
353 |
354 |
+2.02% |
337,700 |
2005/9/30 |
351 |
354 |
347 |
347 |
+1.17% |
431,900 |
2005/8/1 |
345 |
346 |
341 |
343 |
+0.59% |
230,200 |
2005/8/2 |
341 |
343 |
338 |
341 |
-0.58% |
330,500 |
2005/8/3 |
341 |
344 |
338 |
343 |
+0.88% |
290,900 |
2005/8/4 |
343 |
344 |
339 |
340 |
+0.89% |
245,600 |
2005/8/5 |
339 |
340 |
336 |
337 |
+0.90% |
232,000 |
2005/8/8 |
336 |
337 |
330 |
334 |
-1.76% |
303,900 |
2005/8/9 |
334 |
341 |
333 |
340 |
-1.45% |
223,000 |
|