日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2006/3/27 |
792 |
792 |
778 |
778 |
-1.77% |
31,000 |
2006/3/24 |
804 |
814 |
792 |
792 |
-1.49% |
27,000 |
2006/3/23 |
821 |
821 |
804 |
804 |
-2.07% |
36,000 |
2006/3/22 |
827 |
840 |
811 |
821 |
-2.26% |
29,000 |
2006/3/20 |
790 |
840 |
790 |
840 |
+6.19% |
75,000 |
2006/3/17 |
788 |
799 |
788 |
791 |
+0.38% |
8,000 |
2006/3/16 |
812 |
812 |
788 |
788 |
-2.35% |
43,000 |
2006/3/15 |
750 |
828 |
750 |
807 |
+9.05% |
129,000 |
2006/3/14 |
721 |
740 |
720 |
740 |
+2.78% |
32,000 |
2006/3/13 |
715 |
740 |
705 |
720 |
+3.60% |
29,000 |
2006/3/10 |
715 |
715 |
690 |
695 |
-3.47% |
59,000 |
2006/3/9 |
670 |
720 |
670 |
720 |
+9.09% |
30,000 |
2006/3/8 |
697 |
697 |
660 |
660 |
-5.31% |
16,000 |
2006/3/7 |
693 |
715 |
693 |
697 |
+1.75% |
29,000 |
2006/3/6 |
714 |
714 |
682 |
685 |
-3.11% |
19,000 |
2006/3/3 |
715 |
715 |
707 |
707 |
-4.46% |
9,000 |
2006/3/2 |
756 |
764 |
740 |
740 |
-2.12% |
12,000 |
2006/3/1 |
769 |
770 |
756 |
756 |
-1.82% |
22,000 |
2006/2/28 |
774 |
777 |
759 |
770 |
-1.79% |
29,000 |
2006/2/27 |
792 |
811 |
777 |
784 |
-0.76% |
35,000 |
2006/2/24 |
807 |
807 |
782 |
790 |
-2.11% |
13,000 |
2006/2/23 |
755 |
807 |
755 |
807 |
+5.49% |
35,000 |
2006/2/22 |
794 |
795 |
732 |
765 |
-1.16% |
37,000 |
2006/2/21 |
773 |
778 |
768 |
774 |
-1.28% |
13,000 |
2006/2/20 |
797 |
797 |
784 |
784 |
-2.85% |
4,000 |
2006/2/17 |
830 |
830 |
785 |
807 |
+0.88% |
36,000 |
2006/2/16 |
823 |
823 |
791 |
800 |
-4.76% |
29,000 |
2006/2/15 |
840 |
848 |
828 |
840 |
+1.20% |
20,000 |
2006/2/14 |
836 |
836 |
820 |
830 |
-0.72% |
23,000 |
2006/2/13 |
875 |
875 |
836 |
836 |
-4.89% |
21,000 |
2006/2/10 |
875 |
891 |
859 |
879 |
+1.62% |
34,000 |
2006/2/9 |
877 |
904 |
865 |
865 |
-1.70% |
44,000 |
2006/2/8 |
899 |
913 |
874 |
880 |
-4.86% |
39,000 |
2006/2/7 |
880 |
925 |
880 |
925 |
+3.93% |
117,000 |
2006/2/6 |
856 |
890 |
856 |
890 |
+3.49% |
86,000 |
2006/2/3 |
850 |
865 |
850 |
860 |
+1.18% |
70,000 |
2006/2/2 |
838 |
850 |
835 |
850 |
+1.55% |
50,000 |
2006/2/1 |
839 |
840 |
819 |
837 |
+3.72% |
25,000 |
2006/1/4 |
788 |
807 |
787 |
807 |
+0.62% |
21,000 |
2006/1/5 |
816 |
821 |
800 |
802 |
-1.35% |
43,000 |
2006/1/6 |
796 |
820 |
795 |
813 |
-1.69% |
58,000 |
2006/1/10 |
814 |
827 |
813 |
827 |
+1.47% |
24,000 |
2006/1/11 |
817 |
830 |
805 |
815 |
-0.61% |
32,000 |
2006/1/12 |
822 |
830 |
814 |
820 |
+0.37% |
32,000 |
2006/1/13 |
810 |
822 |
807 |
817 |
-4.44% |
40,000 |
2006/1/16 |
817 |
855 |
808 |
855 |
+0.83% |
50,000 |
2006/1/17 |
835 |
868 |
822 |
848 |
+12.47% |
68,000 |
2006/1/18 |
825 |
825 |
751 |
754 |
-2.08% |
26,000 |
2006/1/19 |
740 |
797 |
740 |
770 |
-3.75% |
26,000 |
2006/1/20 |
788 |
812 |
786 |
800 |
+3.76% |
22,000 |
2006/1/23 |
794 |
794 |
769 |
771 |
-0.52% |
27,000 |
2006/1/24 |
772 |
795 |
765 |
775 |
-1.27% |
14,000 |
2006/1/25 |
765 |
793 |
765 |
785 |
-2.73% |
14,000 |
2006/1/26 |
800 |
810 |
800 |
807 |
-2.77% |
45,000 |
2006/1/27 |
802 |
835 |
802 |
830 |
-2.47% |
49,000 |
2006/1/30 |
833 |
855 |
833 |
851 |
+1.43% |
44,000 |
2006/1/31 |
820 |
848 |
820 |
839 |
+11.87% |
16,000 |
2005/12/1 |
691 |
750 |
691 |
750 |
-7.64% |
115,000 |
2005/12/2 |
751 |
830 |
751 |
812 |
-3.91% |
141,000 |
2005/12/5 |
836 |
846 |
824 |
845 |
+2.92% |
110,000 |
2005/12/6 |
835 |
836 |
820 |
821 |
-0.97% |
94,000 |
2005/12/7 |
811 |
840 |
809 |
829 |
+6.01% |
81,000 |
2005/12/8 |
800 |
811 |
777 |
782 |
-2.25% |
43,000 |
2005/12/9 |
762 |
812 |
762 |
800 |
-3.03% |
61,000 |
2005/12/12 |
815 |
835 |
815 |
825 |
-0.24% |
32,000 |
2005/12/13 |
830 |
835 |
825 |
827 |
+2.48% |
41,000 |
2005/12/14 |
820 |
870 |
807 |
807 |
+0.88% |
73,000 |
2005/12/15 |
804 |
816 |
799 |
800 |
+0.50% |
27,000 |
2005/12/16 |
795 |
800 |
786 |
796 |
+2.05% |
41,000 |
2005/12/19 |
805 |
805 |
780 |
780 |
+0.13% |
12,000 |
2005/12/20 |
780 |
781 |
769 |
779 |
-3.11% |
63,000 |
2005/12/21 |
770 |
805 |
770 |
804 |
+1.64% |
85,000 |
2005/12/22 |
802 |
802 |
788 |
791 |
-0.50% |
23,000 |
2005/12/26 |
820 |
820 |
795 |
795 |
+0.38% |
25,000 |
2005/12/27 |
795 |
795 |
790 |
792 |
-1.00% |
16,000 |
2005/12/28 |
802 |
802 |
792 |
800 |
+0.00% |
8,000 |
2005/12/29 |
800 |
800 |
795 |
800 |
+3.09% |
14,000 |
2005/12/30 |
795 |
795 |
776 |
776 |
+28.90% |
17,000 |
2005/11/1 |
581 |
605 |
581 |
602 |
-5.05% |
85,000 |
2005/11/2 |
600 |
634 |
597 |
634 |
+0.32% |
130,000 |
2005/11/4 |
642 |
648 |
632 |
632 |
-0.63% |
95,000 |
2005/11/7 |
639 |
639 |
625 |
636 |
+2.91% |
58,000 |
2005/11/8 |
635 |
635 |
615 |
618 |
+0.98% |
52,000 |
2005/11/9 |
611 |
620 |
604 |
612 |
+1.83% |
29,000 |
2005/11/10 |
611 |
612 |
600 |
601 |
-1.15% |
26,000 |
2005/11/11 |
603 |
611 |
603 |
608 |
-0.33% |
35,000 |
2005/11/14 |
610 |
610 |
604 |
610 |
+2.18% |
24,000 |
2005/11/15 |
605 |
605 |
597 |
597 |
-0.67% |
28,000 |
2005/11/16 |
607 |
607 |
592 |
601 |
-5.50% |
20,000 |
2005/11/17 |
605 |
636 |
605 |
636 |
+0.47% |
103,000 |
2005/11/18 |
635 |
640 |
620 |
633 |
+2.26% |
75,000 |
2005/11/21 |
623 |
625 |
616 |
619 |
-5.50% |
48,000 |
2005/11/22 |
620 |
679 |
620 |
655 |
-3.68% |
183,000 |
2005/11/24 |
656 |
680 |
640 |
680 |
+3.98% |
64,000 |
2005/11/25 |
676 |
676 |
654 |
654 |
-3.82% |
34,000 |
2005/11/28 |
656 |
680 |
653 |
680 |
+1.04% |
68,000 |
2005/11/29 |
676 |
681 |
670 |
673 |
-1.61% |
44,000 |
2005/11/30 |
679 |
695 |
677 |
684 |
+34.38% |
28,000 |
2005/10/3 |
509 |
515 |
508 |
509 |
-0.97% |
17,000 |
2005/10/4 |
511 |
519 |
511 |
514 |
-3.93% |
21,000 |
2005/10/5 |
529 |
540 |
523 |
535 |
+0.94% |
104,000 |
2005/10/6 |
530 |
534 |
525 |
530 |
+0.00% |
60,000 |
2005/10/7 |
530 |
530 |
525 |
530 |
-1.49% |
11,000 |
2005/10/11 |
530 |
538 |
530 |
538 |
+0.00% |
26,000 |
2005/10/12 |
539 |
545 |
538 |
538 |
-1.28% |
44,000 |
2005/10/13 |
548 |
549 |
538 |
545 |
+0.55% |
39,000 |
2005/10/14 |
550 |
550 |
534 |
542 |
-1.09% |
30,000 |
2005/10/17 |
542 |
548 |
542 |
548 |
+3.40% |
23,000 |
2005/10/18 |
550 |
550 |
530 |
530 |
-2.57% |
25,000 |
2005/10/19 |
540 |
550 |
531 |
544 |
+0.37% |
37,000 |
2005/10/20 |
535 |
542 |
534 |
542 |
-0.37% |
20,000 |
2005/10/21 |
542 |
544 |
531 |
544 |
-0.18% |
18,000 |
2005/10/24 |
544 |
550 |
510 |
545 |
-7.47% |
53,000 |
2005/10/25 |
579 |
599 |
571 |
589 |
+2.43% |
407,000 |
2005/10/26 |
586 |
590 |
573 |
575 |
+0.00% |
178,000 |
2005/10/27 |
571 |
584 |
571 |
575 |
-1.88% |
79,000 |
2005/10/28 |
575 |
588 |
573 |
586 |
+0.86% |
82,000 |
2005/10/31 |
586 |
589 |
580 |
581 |
+16.43% |
37,000 |
2005/9/1 |
494 |
499 |
494 |
499 |
+0.81% |
14,000 |
2005/9/2 |
499 |
499 |
495 |
495 |
-1.20% |
7,000 |
2005/9/5 |
500 |
506 |
499 |
501 |
+1.21% |
24,000 |
2005/9/6 |
502 |
502 |
495 |
495 |
-0.60% |
18,000 |
2005/9/7 |
499 |
499 |
498 |
498 |
-2.35% |
6,000 |
|