【2005】美山加恋 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
421件中351～400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 |
| 2010/9/27 |
4,400
| 16,000 |
4,400 |
9,000 |
29 |
9,000 |
| 2010/9/24 |
5,400
| 5,400 |
3,700 |
3,700 |
52 |
3,700 |
| 2010/9/23 |
5,400
| 6,400 |
5,400 |
6,400 |
21 |
6,400 |
| 2010/9/22 |
2,300
| 4,700 |
2,300 |
4,700 |
56 |
4,700 |
| 2010/9/21 |
19,000
| 19,000 |
1,900 |
1,900 |
21 |
1,900 |
| 2010/9/20 |
13,100
| 24,000 |
13,100 |
24,000 |
4 |
24,000 |
| 2010/9/17 |
7,200
| 10,100 |
7,200 |
10,100 |
47 |
10,100 |
| 2010/9/16 |
24,000
| 24,000 |
4,500 |
6,200 |
68 |
6,200 |
| 2010/9/15 |
29,000
| 29,000 |
24,000 |
24,000 |
2 |
24,000 |
| 2010/9/10 |
38,000
| 38,000 |
38,000 |
38,000 |
1 |
38,000 |
| 2010/9/7 |
80,000
| 80,000 |
65,000 |
65,000 |
2 |
65,000 |
| 2010/9/2 |
100,000
| 200,000 |
100,000 |
200,000 |
4 |
200,000 |
| 2010/9/1 |
60,000
| 130,000 |
60,000 |
130,000 |
5 |
130,000 |
| 2010/8/31 |
17,500
| 51,500 |
17,500 |
51,500 |
7 |
51,500 |
| 2010/8/30 |
16,500
| 23,500 |
11,500 |
14,500 |
125 |
14,500 |
| 2010/8/27 |
16,000
| 16,000 |
12,000 |
15,000 |
3 |
15,000 |
| 2010/8/26 |
80,000
| 80,000 |
21,000 |
21,000 |
19 |
21,000 |
| 2010/8/25 |
110,000
| 110,000 |
110,000 |
110,000 |
1 |
110,000 |
| 2010/8/20 |
210,000
| 210,000 |
210,000 |
210,000 |
17 |
210,000 |
| 2010/8/19 |
197,500
| 197,500 |
197,500 |
197,500 |
1 |
197,500 |
| 2010/8/18 |
100,000
| 210,000 |
100,000 |
210,000 |
24 |
210,000 |
| 2010/8/16 |
170,000
| 170,000 |
170,000 |
170,000 |
1 |
170,000 |
| 2010/8/13 |
120,500
| 150,500 |
120,500 |
150,500 |
11 |
150,500 |
| 2010/8/12 |
120,000
| 120,000 |
120,000 |
120,000 |
1 |
120,000 |
| 2010/8/11 |
30,000
| 131,000 |
30,000 |
110,000 |
20 |
110,000 |
| 2010/8/10 |
19,000
| 25,000 |
19,000 |
25,000 |
8 |
25,000 |
| 2010/7/30 |
22,000
| 22,000 |
22,000 |
22,000 |
1 |
22,000 |
| 2010/7/29 |
19,000
| 19,000 |
19,000 |
19,000 |
1 |
19,000 |
| 2010/7/28 |
15,000
| 15,000 |
15,000 |
15,000 |
8 |
15,000 |
| 2010/7/22 |
38,000
| 38,000 |
35,000 |
35,000 |
2 |
35,000 |
| 2010/7/19 |
31,000
| 70,000 |
31,000 |
70,000 |
17 |
70,000 |
| 2010/7/16 |
10,200
| 26,000 |
10,200 |
26,000 |
9 |
26,000 |
| 2010/7/15 |
7,700
| 8,700 |
7,700 |
8,700 |
11 |
8,700 |
| 2010/7/14 |
6,700
| 6,700 |
6,700 |
6,700 |
1 |
6,700 |
| 2010/7/12 |
1,900
| 7,200 |
800 |
7,200 |
383 |
7,200 |
| 2010/7/9 |
4,500
| 4,500 |
2,400 |
2,400 |
12 |
2,400 |
| 2010/7/8 |
5,500
| 5,500 |
5,500 |
5,500 |
1 |
5,500 |
| 2010/7/2 |
14,900
| 14,900 |
14,900 |
14,900 |
10 |
14,900 |
| 2010/7/1 |
14,340
| 16,730 |
14,340 |
16,730 |
2 |
16,730 |
| 2010/6/28 |
3,240
| 20,340 |
3,240 |
20,340 |
11 |
20,340 |
| 2010/6/24 |
2,500
| 2,990 |
2,500 |
2,990 |
4 |
2,990 |
| 2010/6/21 |
2,900
| 2,900 |
2,900 |
2,900 |
4 |
2,900 |
| 2010/6/18 |
3,100
| 3,100 |
3,100 |
3,100 |
3 |
3,100 |
| 2010/6/17 |
2,977
| 2,977 |
2,977 |
2,977 |
32 |
2,977 |
| 2010/6/16 |
3,400
| 3,400 |
3,300 |
3,400 |
11 |
3,400 |
| 2010/6/15 |
4,100
| 4,800 |
3,400 |
3,400 |
13 |
3,400 |
| 2010/6/14 |
3,495
| 10,600 |
3,495 |
5,100 |
233 |
5,100 |
| 2010/6/7 |
2,995
| 2,995 |
2,995 |
2,995 |
5 |
2,995 |
| 2010/5/31 |
3,075
| 3,075 |
3,075 |
3,075 |
2 |
3,075 |
| 2010/5/28 |
3,295
| 3,295 |
3,100 |
3,100 |
110 |
3,100 |
|
|
| ブログパーツ |
|
|
