【1228】沢尻エリカ カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
484件中401～450件を表示しています。
| 株価時系列データ [デイリー] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2010/10/1 |
1,300
| 1,300 |
1,300 |
1,300 |
2 |
1,300 |
| 2010/9/30 |
1,600
| 1,600 |
1,300 |
1,300 |
51 |
1,300 |
| 2010/9/29 |
4,380
| 4,380 |
1,300 |
1,300 |
8 |
1,300 |
| 2010/9/28 |
3,690
| 4,900 |
3,000 |
4,370 |
117 |
4,370 |
| 2010/9/27 |
1,048
| 3,000 |
1,048 |
3,000 |
59 |
3,000 |
| 2010/9/22 |
900
| 900 |
650 |
650 |
53 |
650 |
| 2010/9/21 |
6,500
| 6,500 |
550 |
900 |
85 |
900 |
| 2010/9/20 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2010/9/17 |
5,900
| 8,900 |
4,900 |
7,400 |
18 |
7,400 |
| 2010/9/8 |
5,500
| 7,770 |
5,500 |
7,770 |
9 |
7,770 |
| 2010/9/7 |
5,500
| 5,500 |
5,500 |
5,500 |
1 |
5,500 |
| 2010/9/6 |
6,000
| 7,000 |
6,000 |
7,000 |
51 |
7,000 |
| 2010/9/3 |
6,300
| 7,500 |
6,300 |
7,500 |
8 |
7,500 |
| 2010/9/2 |
7,800
| 7,800 |
6,300 |
6,300 |
2 |
6,300 |
| 2010/9/1 |
2,640
| 7,600 |
2,640 |
7,600 |
16 |
7,600 |
| 2010/8/31 |
1,740
| 2,140 |
1,740 |
2,140 |
2 |
2,140 |
| 2010/8/30 |
990
| 1,440 |
990 |
1,440 |
5 |
1,440 |
| 2010/8/27 |
1,200
| 1,200 |
1,200 |
1,200 |
2 |
1,200 |
| 2010/8/26 |
4,000
| 4,000 |
1,600 |
1,600 |
11 |
1,600 |
| 2010/8/25 |
3,360
| 3,360 |
3,360 |
3,360 |
1 |
3,360 |
| 2010/8/19 |
7,260
| 7,260 |
7,260 |
7,260 |
1 |
7,260 |
| 2010/8/18 |
3,860
| 10,260 |
3,860 |
10,260 |
7 |
10,260 |
| 2010/8/16 |
2,200
| 3,170 |
2,200 |
3,170 |
256 |
3,170 |
| 2010/8/9 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2010/8/6 |
1,500
| 2,670 |
1,500 |
2,670 |
15 |
2,670 |
| 2010/8/2 |
2,170
| 2,170 |
2,170 |
2,170 |
49 |
2,170 |
| 2010/7/21 |
2,680
| 2,680 |
2,680 |
2,680 |
202 |
2,680 |
| 2010/7/20 |
1,130
| 2,180 |
1,130 |
2,180 |
5 |
2,180 |
| 2010/7/19 |
830
| 980 |
830 |
980 |
900 |
980 |
| 2010/7/16 |
830
| 830 |
830 |
830 |
1 |
830 |
| 2010/7/14 |
830
| 980 |
830 |
980 |
570 |
980 |
| 2010/7/13 |
980
| 980 |
980 |
980 |
51 |
980 |
| 2010/7/12 |
1,680
| 1,680 |
1,280 |
1,280 |
2 |
1,280 |
| 2010/7/9 |
2,180
| 2,180 |
2,180 |
2,180 |
1 |
2,180 |
| 2010/7/8 |
2,180
| 2,680 |
2,180 |
2,680 |
21 |
2,680 |
| 2010/7/6 |
3,380
| 3,380 |
3,380 |
3,380 |
10 |
3,380 |
| 2010/7/2 |
1,479
| 5,100 |
1,479 |
4,100 |
3,586 |
4,100 |
| 2010/6/29 |
1,200
| 1,500 |
1,200 |
1,500 |
251 |
1,500 |
| 2010/6/25 |
1,600
| 1,600 |
1,600 |
1,600 |
1 |
1,600 |
| 2010/6/24 |
1,900
| 1,900 |
1,900 |
1,900 |
1 |
1,900 |
| 2010/6/23 |
1,500
| 2,400 |
1,500 |
2,400 |
93 |
2,400 |
| 2010/6/22 |
2,400
| 2,400 |
1,500 |
1,500 |
3 |
1,500 |
| 2010/6/18 |
3,800
| 3,800 |
3,800 |
3,800 |
1 |
3,800 |
| 2010/6/17 |
1,100
| 4,500 |
1,100 |
4,500 |
12 |
4,500 |
| 2010/6/15 |
980
| 980 |
980 |
980 |
1 |
980 |
| 2010/6/14 |
830
| 830 |
830 |
830 |
128 |
830 |
| 2010/6/7 |
2,030
| 2,030 |
2,030 |
2,030 |
5 |
2,030 |
| 2010/6/4 |
880
| 2,530 |
880 |
2,530 |
285 |
2,530 |
| 2010/6/3 |
1,180
| 1,180 |
730 |
730 |
221 |
730 |
| 2010/6/2 |
580
| 2,080 |
580 |
1,580 |
346 |
1,580 |
|
|
| ブログパーツ |
|
|
