| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2006/8/25 |
2,670 |
2,800 |
2,670 |
2,800 |
+4.09% |
97,700 |
| 2006/8/24 |
2,695 |
2,695 |
2,670 |
2,690 |
+0.00% |
68,200 |
| 2006/8/23 |
2,710 |
2,745 |
2,665 |
2,690 |
-0.55% |
52,000 |
| 2006/8/22 |
2,795 |
2,795 |
2,660 |
2,705 |
-3.05% |
75,200 |
| 2006/8/21 |
2,870 |
2,875 |
2,775 |
2,790 |
-2.62% |
26,200 |
| 2006/8/18 |
3,000 |
3,000 |
2,810 |
2,865 |
-5.13% |
155,800 |
| 2006/8/17 |
2,980 |
3,040 |
2,935 |
3,020 |
+2.37% |
92,400 |
| 2006/8/16 |
2,945 |
2,975 |
2,920 |
2,950 |
+0.68% |
49,100 |
| 2006/8/15 |
2,910 |
2,955 |
2,900 |
2,930 |
+0.51% |
29,300 |
| 2006/8/14 |
2,920 |
2,920 |
2,850 |
2,915 |
+1.22% |
19,700 |
| 2006/8/11 |
2,820 |
2,890 |
2,795 |
2,880 |
+2.86% |
37,900 |
| 2006/8/10 |
2,660 |
2,875 |
2,660 |
2,800 |
+5.46% |
67,400 |
| 2006/8/9 |
2,605 |
2,655 |
2,570 |
2,655 |
+3.51% |
45,700 |
| 2006/8/8 |
2,565 |
2,580 |
2,540 |
2,565 |
+0.00% |
19,900 |
| 2006/8/7 |
2,600 |
2,620 |
2,550 |
2,565 |
-2.10% |
42,300 |
| 2006/8/4 |
2,630 |
2,630 |
2,600 |
2,620 |
-0.19% |
12,400 |
| 2006/8/3 |
2,610 |
2,660 |
2,595 |
2,625 |
-0.19% |
46,300 |
| 2006/8/2 |
2,625 |
2,640 |
2,590 |
2,630 |
-1.31% |
40,000 |
| 2006/8/1 |
2,625 |
2,670 |
2,555 |
2,665 |
+0.00% |
117,600 |
| 2006/7/31 |
2,590 |
2,750 |
2,580 |
2,665 |
+4.51% |
151,100 |
| 2006/7/28 |
2,470 |
2,575 |
2,415 |
2,550 |
+3.45% |
287,600 |
| 2006/7/27 |
2,330 |
2,485 |
2,280 |
2,465 |
+4.01% |
553,800 |
| 2006/7/26 |
2,505 |
2,505 |
2,320 |
2,370 |
-5.20% |
113,400 |
| 2006/7/25 |
2,530 |
2,565 |
2,480 |
2,500 |
+0.00% |
118,300 |
| 2006/7/24 |
2,560 |
2,605 |
2,500 |
2,500 |
-3.10% |
181,700 |
| 2006/7/21 |
2,555 |
2,660 |
2,555 |
2,580 |
+1.18% |
170,900 |
| 2006/7/20 |
2,585 |
2,610 |
2,500 |
2,550 |
+0.20% |
120,500 |
| 2006/7/19 |
2,555 |
2,620 |
2,530 |
2,545 |
-0.39% |
47,000 |
| 2006/7/18 |
2,655 |
2,660 |
2,520 |
2,555 |
-5.19% |
56,600 |
| 2006/7/14 |
2,780 |
2,790 |
2,695 |
2,695 |
-3.23% |
38,400 |
| 2006/7/13 |
2,845 |
2,880 |
2,765 |
2,785 |
-3.47% |
46,800 |
| 2006/7/12 |
2,900 |
2,935 |
2,860 |
2,885 |
-0.35% |
35,700 |
| 2006/7/11 |
2,925 |
2,945 |
2,850 |
2,895 |
-0.86% |
28,300 |
| 2006/7/10 |
2,905 |
2,935 |
2,880 |
2,920 |
-0.85% |
42,300 |
| 2006/7/7 |
3,020 |
3,030 |
2,930 |
2,945 |
-2.16% |
57,200 |
| 2006/7/6 |
3,010 |
3,030 |
2,955 |
3,010 |
-0.66% |
33,600 |
| 2006/7/5 |
3,060 |
3,060 |
3,010 |
3,030 |
-0.66% |
21,400 |
| 2006/7/4 |
3,040 |
3,070 |
3,020 |
3,050 |
+0.33% |
32,000 |
| 2006/7/3 |
3,070 |
3,070 |
3,010 |
3,040 |
-1.94% |
56,800 |
| 2006/6/30 |
2,860 |
3,100 |
2,860 |
3,100 |
+6.90% |
79,100 |
| 2006/6/29 |
2,905 |
2,945 |
2,890 |
2,900 |
+1.22% |
77,200 |
| 2006/6/28 |
2,900 |
2,925 |
2,845 |
2,865 |
-2.72% |
68,700 |
| 2006/6/27 |
2,940 |
2,970 |
2,930 |
2,945 |
+0.17% |
22,800 |
| 2006/6/26 |
2,955 |
2,960 |
2,900 |
2,940 |
-1.84% |
54,600 |
| 2006/6/23 |
2,920 |
3,010 |
2,900 |
2,995 |
+0.67% |
48,700 |
| 2006/6/22 |
2,880 |
2,975 |
2,860 |
2,975 |
+4.75% |
40,400 |
| 2006/6/21 |
2,925 |
2,945 |
2,815 |
2,840 |
-2.74% |
49,200 |
| 2006/6/20 |
2,950 |
2,950 |
2,885 |
2,920 |
-2.67% |
67,200 |
| 2006/6/19 |
2,985 |
3,020 |
2,955 |
3,000 |
-0.33% |
94,100 |
| 2006/6/16 |
3,020 |
3,070 |
2,980 |
3,010 |
+0.33% |
137,400 |
| 2006/6/15 |
2,990 |
3,070 |
2,940 |
3,000 |
+0.17% |
137,900 |
| 2006/6/14 |
2,960 |
3,010 |
2,945 |
2,995 |
-2.12% |
154,500 |
| 2006/6/13 |
3,060 |
3,130 |
3,040 |
3,060 |
-1.61% |
106,200 |
| 2006/6/12 |
2,980 |
3,160 |
2,980 |
3,110 |
+2.30% |
93,600 |
| 2006/6/9 |
2,910 |
3,110 |
2,870 |
3,040 |
+1.67% |
182,800 |
| 2006/6/8 |
3,100 |
3,180 |
2,950 |
2,990 |
-6.27% |
115,800 |
| 2006/6/7 |
3,200 |
3,220 |
3,120 |
3,190 |
-0.62% |
75,100 |
| 2006/6/6 |
3,260 |
3,260 |
3,190 |
3,210 |
-1.83% |
67,700 |
| 2006/6/5 |
3,220 |
3,280 |
3,120 |
3,270 |
+1.87% |
90,300 |
| 2006/6/2 |
3,100 |
3,220 |
3,070 |
3,210 |
+4.56% |
117,100 |
| 2006/6/1 |
3,070 |
3,130 |
3,040 |
3,070 |
+0.33% |
65,300 |
| 2006/5/31 |
3,000 |
3,100 |
2,965 |
3,060 |
+2.00% |
96,100 |
| 2006/5/30 |
3,050 |
3,050 |
2,960 |
3,000 |
-2.28% |
81,700 |
| 2006/5/29 |
3,050 |
3,090 |
3,040 |
3,070 |
+0.33% |
66,100 |
| 2006/5/26 |
3,010 |
3,060 |
2,995 |
3,060 |
+2.34% |
83,200 |
| 2006/5/25 |
3,000 |
3,040 |
2,955 |
2,990 |
-1.97% |
159,500 |
| 2006/5/24 |
3,050 |
3,070 |
2,950 |
3,050 |
+1.67% |
158,200 |
| 2006/5/23 |
2,970 |
3,050 |
2,930 |
3,000 |
+0.00% |
151,000 |
| 2006/5/22 |
3,000 |
3,030 |
2,980 |
3,000 |
+0.33% |
97,900 |
| 2006/5/19 |
2,980 |
3,030 |
2,960 |
2,990 |
+0.50% |
181,800 |
| 2006/5/18 |
2,910 |
2,985 |
2,850 |
2,975 |
+2.06% |
174,400 |
| 2006/5/17 |
2,810 |
2,930 |
2,740 |
2,915 |
+3.92% |
233,000 |
| 2006/5/16 |
2,840 |
2,845 |
2,790 |
2,805 |
-1.23% |
88,700 |
| 2006/5/15 |
2,800 |
2,875 |
2,765 |
2,840 |
+1.79% |
98,100 |
| 2006/5/12 |
2,800 |
2,830 |
2,760 |
2,790 |
-3.63% |
141,200 |
| 2006/5/11 |
2,955 |
2,965 |
2,860 |
2,895 |
-2.03% |
95,000 |
| 2006/5/10 |
2,990 |
3,010 |
2,935 |
2,955 |
-1.34% |
89,900 |
| 2006/5/9 |
3,080 |
3,080 |
2,965 |
2,995 |
-2.12% |
173,400 |
| 2006/5/8 |
3,070 |
3,100 |
3,020 |
3,060 |
+0.33% |
82,100 |
| 2006/5/2 |
3,010 |
3,080 |
3,010 |
3,050 |
+0.66% |
113,700 |
| 2006/5/1 |
3,070 |
3,070 |
3,010 |
3,030 |
-2.26% |
178,100 |
| 2006/4/28 |
3,160 |
3,160 |
3,060 |
3,100 |
-1.90% |
118,000 |
| 2006/4/27 |
3,210 |
3,220 |
3,080 |
3,160 |
-3.07% |
237,100 |
| 2006/4/26 |
3,280 |
3,300 |
3,240 |
3,260 |
-1.21% |
53,900 |
| 2006/4/25 |
3,270 |
3,310 |
3,250 |
3,300 |
+1.23% |
137,400 |
| 2006/4/24 |
3,430 |
3,430 |
3,220 |
3,260 |
-4.96% |
132,800 |
| 2006/4/21 |
3,390 |
3,440 |
3,390 |
3,430 |
+0.59% |
71,700 |
| 2006/4/20 |
3,410 |
3,420 |
3,390 |
3,410 |
+0.29% |
67,400 |
| 2006/4/19 |
3,360 |
3,430 |
3,340 |
3,400 |
+0.29% |
231,800 |
| 2006/4/18 |
3,440 |
3,440 |
3,360 |
3,390 |
-1.17% |
51,800 |
| 2006/4/17 |
3,440 |
3,460 |
3,370 |
3,430 |
+0.88% |
69,600 |
| 2006/4/14 |
3,450 |
3,460 |
3,370 |
3,400 |
-1.16% |
61,400 |
| 2006/4/13 |
3,440 |
3,470 |
3,340 |
3,440 |
-1.15% |
146,800 |
| 2006/4/12 |
3,500 |
3,510 |
3,480 |
3,480 |
-0.57% |
68,300 |
| 2006/4/11 |
3,520 |
3,530 |
3,500 |
3,500 |
-1.13% |
45,200 |
| 2006/4/10 |
3,560 |
3,560 |
3,500 |
3,540 |
-0.56% |
27,700 |
| 2006/4/7 |
3,570 |
3,570 |
3,520 |
3,560 |
+0.85% |
53,500 |
| 2006/4/6 |
3,570 |
3,580 |
3,490 |
3,530 |
-1.12% |
54,600 |
| 2006/4/5 |
3,690 |
3,690 |
3,560 |
3,570 |
-1.92% |
93,300 |
| 2006/4/4 |
3,530 |
3,660 |
3,530 |
3,640 |
+4.90% |
136,600 |
| 2006/4/3 |
3,410 |
3,480 |
3,350 |
3,470 |
+1.76% |
57,100 |
| 2006/3/31 |
3,450 |
3,450 |
3,400 |
3,410 |
-0.58% |
42,700 |
| 2006/3/30 |
3,440 |
3,480 |
3,420 |
3,430 |
-0.29% |
31,600 |
| 2006/3/29 |
3,400 |
3,460 |
3,390 |
3,440 |
+0.29% |
43,000 |
| 2006/3/28 |
3,380 |
3,440 |
3,370 |
3,430 |
-0.29% |
40,500 |
| 2006/3/27 |
3,430 |
3,450 |
3,420 |
3,440 |
+1.47% |
47,800 |
| 2006/3/24 |
3,380 |
3,420 |
3,340 |
3,390 |
+0.59% |
10,100 |
| 2006/3/23 |
3,400 |
3,440 |
3,370 |
3,370 |
+0.30% |
43,800 |
| 2006/3/22 |
3,420 |
3,420 |
3,320 |
3,360 |
-0.30% |
34,200 |
| 2006/3/20 |
3,270 |
3,370 |
3,250 |
3,370 |
+2.12% |
78,600 |
| 2006/3/17 |
3,240 |
3,320 |
3,180 |
3,300 |
+2.17% |
64,800 |
| 2006/3/16 |
3,320 |
3,340 |
3,210 |
3,230 |
-3.87% |
63,000 |
| 2006/3/15 |
3,370 |
3,410 |
3,290 |
3,360 |
+0.60% |
36,400 |
| 2006/3/14 |
3,350 |
3,390 |
3,280 |
3,340 |
-1.47% |
66,900 |
| 2006/3/13 |
3,230 |
3,500 |
3,230 |
3,390 |
+5.61% |
126,000 |
| 2006/3/10 |
3,210 |
3,260 |
3,170 |
3,210 |
+1.26% |
91,700 |
| 2006/3/9 |
2,980 |
3,260 |
2,980 |
3,170 |
+7.46% |
172,500 |
| 2006/3/8 |
2,975 |
3,030 |
2,900 |
2,950 |
-2.32% |
149,700 |
| 2006/3/7 |
3,020 |
3,060 |
2,970 |
3,020 |
-1.63% |
62,200 |
| 2006/3/6 |
2,950 |
3,100 |
2,910 |
3,070 |
+0.66% |
78,600 |
| 2006/3/3 |
3,030 |
3,080 |
2,980 |
3,050 |
-0.97% |
202,400 |
| 2006/3/2 |
3,110 |
3,160 |
3,060 |
3,080 |
-0.65% |
90,500 |
| 2006/3/1 |
3,100 |
3,200 |
3,060 |
3,100 |
-1.27% |
152,600 |
|
![カーマ [上場廃止企業] 株価 チャート](/chart/s=9951/volb=1/e=241004.png)
