【2005】美山加恋 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
421件中301～350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 |
| 2010/12/23 |
7,000
| 7,000 |
5,390 |
5,390 |
5 |
5,390 |
| 2010/12/22 |
8,500
| 8,500 |
8,500 |
8,500 |
1 |
8,500 |
| 2010/12/21 |
7,000
| 7,000 |
7,000 |
7,000 |
2 |
7,000 |
| 2010/12/20 |
6,000
| 7,000 |
6,000 |
7,000 |
10 |
7,000 |
| 2010/12/17 |
6,370
| 10,360 |
6,000 |
6,000 |
9 |
6,000 |
| 2010/12/15 |
6,380
| 6,380 |
6,380 |
6,380 |
3 |
6,380 |
| 2010/12/14 |
7,370
| 7,370 |
5,380 |
5,380 |
3 |
5,380 |
| 2010/12/13 |
7,380
| 8,800 |
7,380 |
8,780 |
46 |
8,780 |
| 2010/12/10 |
7,380
| 7,380 |
7,380 |
7,380 |
1 |
7,380 |
| 2010/12/9 |
6,400
| 6,500 |
5,380 |
6,380 |
197 |
6,380 |
| 2010/12/8 |
6,400
| 7,560 |
6,390 |
6,390 |
34 |
6,390 |
| 2010/12/7 |
6,380
| 7,560 |
6,380 |
7,560 |
3 |
7,560 |
| 2010/12/6 |
7,350
| 7,350 |
4,680 |
5,390 |
115 |
5,390 |
| 2010/12/3 |
6,560
| 7,350 |
6,560 |
7,350 |
31 |
7,350 |
| 2010/12/2 |
5,850
| 6,560 |
5,560 |
6,560 |
137 |
6,560 |
| 2010/12/1 |
4,870
| 7,360 |
4,860 |
7,350 |
141 |
7,350 |
| 2010/11/30 |
1,901
| 7,360 |
1,901 |
4,870 |
222 |
4,870 |
| 2010/11/29 |
4,880
| 4,880 |
1,500 |
1,501 |
64 |
1,501 |
| 2010/11/26 |
5,880
| 5,880 |
5,880 |
5,880 |
10 |
5,880 |
| 2010/11/24 |
6,380
| 7,380 |
6,380 |
7,380 |
3 |
7,380 |
| 2010/11/22 |
8,890
| 8,890 |
8,890 |
8,890 |
10 |
8,890 |
| 2010/11/19 |
3,165
| 10,060 |
1,165 |
8,890 |
185 |
8,890 |
| 2010/11/18 |
10,000
| 10,000 |
2,670 |
2,670 |
534 |
2,670 |
| 2010/11/17 |
7,070
| 9,000 |
7,070 |
9,000 |
3 |
9,000 |
| 2010/11/12 |
5,080
| 5,080 |
5,080 |
5,080 |
20 |
5,080 |
| 2010/11/11 |
5,560
| 7,070 |
5,070 |
6,060 |
33 |
6,060 |
| 2010/11/10 |
7,060
| 7,060 |
7,060 |
7,060 |
10 |
7,060 |
| 2010/11/8 |
8,560
| 16,060 |
8,560 |
16,060 |
4 |
16,060 |
| 2010/11/5 |
6,070
| 7,260 |
6,070 |
7,260 |
3 |
7,260 |
| 2010/11/4 |
5,070
| 5,070 |
5,070 |
5,070 |
6 |
5,070 |
| 2010/11/2 |
5,070
| 5,070 |
5,070 |
5,070 |
2 |
5,070 |
| 2010/11/1 |
7,050
| 7,260 |
5,070 |
5,070 |
8 |
5,070 |
| 2010/10/28 |
6,260
| 7,260 |
5,070 |
5,070 |
9 |
5,070 |
| 2010/10/26 |
6,760
| 7,760 |
5,270 |
5,270 |
60 |
5,270 |
| 2010/10/25 |
3,870
| 16,270 |
3,870 |
5,770 |
44 |
5,770 |
| 2010/10/22 |
3,170
| 3,170 |
3,170 |
3,170 |
1 |
3,170 |
| 2010/10/21 |
3,860
| 3,860 |
2,170 |
2,670 |
150 |
2,670 |
| 2010/10/20 |
4,560
| 4,560 |
4,560 |
4,560 |
2 |
4,560 |
| 2010/10/18 |
2,670
| 8,770 |
2,670 |
4,570 |
109 |
4,570 |
| 2010/10/15 |
4,080
| 4,080 |
2,180 |
2,180 |
5 |
2,180 |
| 2010/10/14 |
5,590
| 9,070 |
5,080 |
5,080 |
21 |
5,080 |
| 2010/10/13 |
9,070
| 9,470 |
6,590 |
6,590 |
5 |
6,590 |
| 2010/10/11 |
6,580
| 6,580 |
6,580 |
6,580 |
1 |
6,580 |
| 2010/10/7 |
7,580
| 9,500 |
7,580 |
9,500 |
3 |
9,500 |
| 2010/10/6 |
7,580
| 10,580 |
6,580 |
6,580 |
108 |
6,580 |
| 2010/10/5 |
7,580
| 22,900 |
6,580 |
6,580 |
30 |
6,580 |
| 2010/10/4 |
8,600
| 27,900 |
5,600 |
6,580 |
198 |
6,580 |
| 2010/10/1 |
5,100
| 7,100 |
5,100 |
7,100 |
46 |
7,100 |
| 2010/9/30 |
13,550
| 13,550 |
5,100 |
5,100 |
53 |
5,100 |
| 2010/9/28 |
10,400
| 10,400 |
4,400 |
4,400 |
228 |
4,400 |
|
|
| ブログパーツ |
|
|
