日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/9/22 |
360 |
360 |
360 |
360 |
+2.86% |
1,000 |
2006/9/21 |
344 |
350 |
343 |
350 |
+1.45% |
10,000 |
2006/9/20 |
335 |
345 |
334 |
345 |
+0.29% |
7,000 |
2006/9/19 |
329 |
344 |
329 |
344 |
+2.99% |
8,000 |
2006/9/14 |
334 |
334 |
334 |
334 |
-1.47% |
1,000 |
2006/9/13 |
340 |
341 |
339 |
339 |
-0.29% |
17,000 |
2006/9/12 |
340 |
340 |
340 |
340 |
-1.45% |
3,000 |
2006/9/6 |
355 |
355 |
345 |
345 |
-1.15% |
7,000 |
2006/9/5 |
349 |
349 |
349 |
349 |
-0.29% |
3,000 |
2006/9/4 |
350 |
350 |
350 |
350 |
+2.34% |
3,000 |
2006/8/31 |
350 |
350 |
342 |
342 |
+1.18% |
9,000 |
2006/8/29 |
338 |
338 |
338 |
338 |
-0.59% |
1,000 |
2006/8/28 |
350 |
350 |
340 |
340 |
-3.13% |
6,000 |
2006/8/24 |
351 |
351 |
351 |
351 |
+0.29% |
1,000 |
2006/8/23 |
350 |
350 |
350 |
350 |
+0.00% |
6,000 |
2006/8/22 |
350 |
350 |
350 |
350 |
-0.85% |
1,000 |
2006/8/18 |
358 |
358 |
353 |
353 |
+0.00% |
2,000 |
2006/8/17 |
353 |
353 |
353 |
353 |
-1.40% |
4,000 |
2006/8/16 |
350 |
358 |
350 |
358 |
+2.87% |
2,000 |
2006/8/14 |
348 |
348 |
348 |
348 |
+0.87% |
1,000 |
2006/8/11 |
350 |
350 |
345 |
345 |
+0.00% |
2,000 |
2006/8/9 |
342 |
345 |
341 |
345 |
+1.47% |
3,000 |
2006/8/8 |
356 |
356 |
340 |
340 |
+0.00% |
10,000 |
2006/8/2 |
345 |
345 |
340 |
340 |
-2.58% |
4,000 |
2006/8/1 |
359 |
359 |
349 |
349 |
-2.79% |
2,000 |
2006/7/31 |
359 |
359 |
359 |
359 |
+5.59% |
4,000 |
2006/7/27 |
340 |
340 |
340 |
340 |
+0.00% |
3,000 |
2006/7/26 |
335 |
340 |
335 |
340 |
+0.00% |
2,000 |
2006/7/25 |
340 |
340 |
340 |
340 |
+4.62% |
3,000 |
2006/7/24 |
325 |
325 |
325 |
325 |
-1.52% |
2,000 |
2006/7/21 |
330 |
330 |
330 |
330 |
+0.00% |
2,000 |
2006/7/20 |
330 |
330 |
330 |
330 |
-1.49% |
1,000 |
2006/7/19 |
335 |
335 |
335 |
335 |
+1.52% |
3,000 |
2006/7/18 |
330 |
330 |
330 |
330 |
+0.00% |
3,000 |
2006/7/12 |
330 |
330 |
330 |
330 |
-1.49% |
3,000 |
2006/7/11 |
330 |
340 |
330 |
335 |
+1.52% |
3,000 |
2006/7/10 |
330 |
330 |
330 |
330 |
+2.80% |
1,000 |
2006/7/7 |
321 |
321 |
321 |
321 |
+0.31% |
1,000 |
2006/7/6 |
323 |
323 |
317 |
320 |
-3.90% |
23,000 |
2006/7/5 |
333 |
333 |
333 |
333 |
-1.77% |
4,000 |
2006/6/27 |
339 |
339 |
339 |
339 |
-1.17% |
10,000 |
2006/6/26 |
343 |
343 |
343 |
343 |
+0.00% |
1,000 |
2006/6/22 |
343 |
343 |
343 |
343 |
+1.18% |
2,000 |
2006/6/20 |
339 |
339 |
339 |
339 |
+4.31% |
5,000 |
2006/6/19 |
325 |
325 |
325 |
325 |
-1.52% |
1,000 |
2006/6/16 |
322 |
330 |
322 |
330 |
+6.11% |
18,000 |
2006/6/13 |
311 |
311 |
311 |
311 |
-3.12% |
1,000 |
2006/6/12 |
321 |
321 |
321 |
321 |
-1.23% |
1,000 |
2006/6/9 |
315 |
325 |
315 |
325 |
+1.88% |
16,000 |
2006/6/8 |
325 |
325 |
319 |
319 |
-3.92% |
34,000 |
2006/6/7 |
327 |
332 |
327 |
332 |
+1.22% |
33,000 |
2006/6/6 |
330 |
330 |
326 |
328 |
-2.09% |
21,000 |
2006/6/5 |
325 |
335 |
325 |
335 |
+3.40% |
39,000 |
2006/6/2 |
333 |
333 |
324 |
324 |
-2.41% |
12,000 |
2006/6/1 |
336 |
336 |
332 |
332 |
-1.19% |
16,000 |
2006/5/31 |
336 |
336 |
334 |
336 |
-1.18% |
18,000 |
2006/5/30 |
342 |
342 |
340 |
340 |
-0.58% |
5,000 |
2006/5/29 |
342 |
342 |
342 |
342 |
+0.29% |
5,000 |
2006/5/26 |
342 |
342 |
341 |
341 |
-0.29% |
20,000 |
2006/5/25 |
344 |
348 |
342 |
342 |
+0.00% |
44,000 |
2006/5/24 |
337 |
342 |
337 |
342 |
+2.40% |
36,000 |
2006/5/23 |
342 |
342 |
334 |
334 |
-2.34% |
31,000 |
2006/5/22 |
343 |
343 |
340 |
342 |
+4.59% |
4,000 |
2006/5/19 |
342 |
342 |
327 |
327 |
-2.97% |
6,000 |
2006/5/18 |
337 |
337 |
337 |
337 |
-1.46% |
2,000 |
2006/5/17 |
345 |
350 |
340 |
342 |
+0.59% |
7,000 |
2006/5/16 |
344 |
344 |
339 |
340 |
+1.19% |
7,000 |
2006/5/15 |
345 |
345 |
336 |
336 |
-4.00% |
12,000 |
2006/5/12 |
352 |
352 |
344 |
350 |
-1.69% |
17,000 |
2006/5/11 |
358 |
363 |
350 |
356 |
-3.26% |
31,000 |
2006/5/10 |
380 |
380 |
366 |
368 |
-3.16% |
4,000 |
2006/5/9 |
380 |
380 |
380 |
380 |
+4.11% |
2,000 |
2006/5/8 |
365 |
365 |
365 |
365 |
+0.00% |
1,000 |
2006/5/2 |
365 |
365 |
365 |
365 |
+0.00% |
1,000 |
2006/4/26 |
355 |
365 |
355 |
365 |
-8.75% |
2,000 |
2006/4/17 |
385 |
400 |
380 |
400 |
+8.40% |
9,000 |
2006/4/11 |
360 |
369 |
360 |
369 |
+2.50% |
4,000 |
2006/4/6 |
360 |
360 |
360 |
360 |
+5.88% |
2,000 |
2006/3/31 |
340 |
340 |
340 |
340 |
-2.86% |
3,000 |
2006/3/30 |
360 |
360 |
350 |
350 |
-5.41% |
2,000 |
2006/3/28 |
370 |
370 |
370 |
370 |
+2.78% |
1,000 |
2006/3/27 |
360 |
360 |
359 |
360 |
+1.98% |
7,000 |
2006/3/23 |
350 |
353 |
350 |
353 |
+2.32% |
2,000 |
2006/3/22 |
345 |
345 |
345 |
345 |
-4.17% |
1,000 |
2006/3/20 |
350 |
360 |
350 |
360 |
+0.00% |
2,000 |
2006/3/15 |
357 |
360 |
357 |
360 |
+5.88% |
4,000 |
2006/3/6 |
340 |
340 |
340 |
340 |
+0.00% |
1,000 |
2006/3/3 |
340 |
340 |
340 |
340 |
-1.45% |
1,000 |
2006/3/1 |
345 |
345 |
345 |
345 |
-1.43% |
1,000 |
2006/2/28 |
350 |
350 |
350 |
350 |
-1.41% |
1,000 |
2006/2/27 |
355 |
355 |
355 |
355 |
-2.74% |
1,000 |
2006/2/20 |
365 |
365 |
365 |
365 |
+7.67% |
1,000 |
2006/2/16 |
339 |
339 |
339 |
339 |
-4.24% |
1,000 |
2006/2/14 |
355 |
355 |
354 |
354 |
-2.21% |
2,000 |
2006/2/13 |
362 |
362 |
362 |
362 |
+0.56% |
1,000 |
2006/2/10 |
360 |
360 |
360 |
360 |
-3.74% |
4,000 |
2006/2/9 |
374 |
374 |
374 |
374 |
+0.81% |
1,000 |
2006/2/8 |
366 |
371 |
366 |
371 |
+2.77% |
2,000 |
2006/2/7 |
365 |
365 |
361 |
361 |
-0.55% |
9,000 |
2006/2/3 |
353 |
363 |
351 |
363 |
-1.36% |
3,000 |
2006/2/2 |
368 |
368 |
368 |
368 |
+2.79% |
1,000 |
2006/2/1 |
369 |
369 |
358 |
358 |
-2.98% |
5,000 |
2006/1/31 |
370 |
370 |
369 |
369 |
-0.27% |
5,000 |
2006/1/30 |
375 |
375 |
365 |
370 |
+0.00% |
12,000 |
2006/1/27 |
370 |
370 |
370 |
370 |
+0.00% |
4,000 |
2006/1/26 |
370 |
370 |
370 |
370 |
+0.00% |
1,000 |
2006/1/20 |
390 |
395 |
370 |
370 |
+4.23% |
4,000 |
2006/1/19 |
355 |
355 |
355 |
355 |
-7.79% |
1,000 |
2006/1/18 |
410 |
410 |
385 |
385 |
-1.79% |
9,000 |
2006/1/17 |
392 |
396 |
392 |
392 |
-1.01% |
6,000 |
2006/1/16 |
397 |
400 |
396 |
396 |
+1.02% |
19,000 |
2006/1/13 |
386 |
400 |
386 |
392 |
+1.03% |
15,000 |
2006/1/12 |
370 |
388 |
370 |
388 |
+4.86% |
18,000 |
2006/1/11 |
360 |
370 |
360 |
370 |
+0.00% |
11,000 |
2006/1/10 |
370 |
370 |
370 |
370 |
-1.33% |
9,000 |
2006/1/6 |
365 |
375 |
360 |
375 |
+5.63% |
8,000 |
2006/1/5 |
350 |
365 |
350 |
355 |
-3.53% |
7,000 |
2006/1/4 |
368 |
368 |
368 |
368 |
+4.84% |
1,000 |
2005/12/29 |
358 |
358 |
351 |
351 |
-1.96% |
6,000 |
2005/12/28 |
368 |
368 |
358 |
358 |
-2.72% |
6,000 |
2005/12/27 |
357 |
368 |
341 |
368 |
+8.24% |
15,000 |
2005/12/26 |
332 |
340 |
332 |
340 |
+2.72% |
5,000 |
2005/12/22 |
331 |
332 |
331 |
331 |
-2.65% |
5,000 |
|