| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2007/9/21 |
2,410 |
2,470 |
2,410 |
2,440 |
-0.41% |
1,800 |
| 2007/9/20 |
2,400 |
2,450 |
2,400 |
2,450 |
+1.66% |
1,600 |
| 2007/9/19 |
2,405 |
2,435 |
2,400 |
2,410 |
+0.21% |
2,500 |
| 2007/9/18 |
2,440 |
2,440 |
2,405 |
2,405 |
-1.43% |
2,200 |
| 2007/9/14 |
2,470 |
2,470 |
2,430 |
2,440 |
-1.21% |
1,400 |
| 2007/9/13 |
2,470 |
2,470 |
2,470 |
2,470 |
-3.14% |
300 |
| 2007/9/12 |
2,500 |
2,550 |
2,480 |
2,550 |
+2.00% |
6,200 |
| 2007/9/11 |
2,540 |
2,540 |
2,475 |
2,500 |
-1.57% |
1,200 |
| 2007/9/10 |
2,525 |
2,540 |
2,465 |
2,540 |
+0.79% |
1,000 |
| 2007/9/7 |
2,500 |
2,520 |
2,460 |
2,520 |
+1.82% |
2,100 |
| 2007/9/6 |
2,500 |
2,530 |
2,445 |
2,475 |
-1.00% |
92,900 |
| 2007/9/5 |
2,535 |
2,535 |
2,500 |
2,500 |
-1.38% |
67,100 |
| 2007/9/4 |
2,535 |
2,535 |
2,535 |
2,535 |
-1.36% |
5,100 |
| 2007/8/31 |
2,510 |
2,590 |
2,510 |
2,570 |
+1.38% |
2,700 |
| 2007/8/30 |
2,525 |
2,540 |
2,510 |
2,535 |
+1.81% |
1,400 |
| 2007/8/29 |
2,550 |
2,550 |
2,490 |
2,490 |
-2.16% |
400 |
| 2007/8/28 |
2,545 |
2,545 |
2,545 |
2,545 |
-0.59% |
100 |
| 2007/8/27 |
2,560 |
2,560 |
2,560 |
2,560 |
+0.00% |
200 |
| 2007/8/24 |
2,640 |
2,640 |
2,560 |
2,560 |
+0.00% |
600 |
| 2007/8/23 |
2,575 |
2,575 |
2,560 |
2,560 |
-2.66% |
200 |
| 2007/8/22 |
2,580 |
2,630 |
2,555 |
2,630 |
+0.00% |
600 |
| 2007/8/21 |
2,475 |
2,630 |
2,475 |
2,630 |
+5.20% |
1,000 |
| 2007/8/20 |
2,500 |
2,515 |
2,500 |
2,500 |
+0.00% |
3,300 |
| 2007/8/17 |
2,525 |
2,525 |
2,500 |
2,500 |
+0.00% |
16,800 |
| 2007/8/16 |
2,500 |
2,580 |
2,440 |
2,500 |
-2.72% |
2,200 |
| 2007/8/15 |
2,565 |
2,600 |
2,565 |
2,570 |
-0.39% |
1,000 |
| 2007/8/14 |
2,615 |
2,615 |
2,530 |
2,580 |
-1.34% |
800 |
| 2007/8/13 |
2,510 |
2,640 |
2,510 |
2,615 |
+6.73% |
900 |
| 2007/8/10 |
2,505 |
2,510 |
2,450 |
2,450 |
-2.20% |
1,700 |
| 2007/8/9 |
2,650 |
2,650 |
2,475 |
2,505 |
-5.47% |
15,100 |
| 2007/8/8 |
2,640 |
2,650 |
2,600 |
2,650 |
-0.56% |
9,100 |
| 2007/8/7 |
2,650 |
2,710 |
2,650 |
2,665 |
+1.52% |
3,700 |
| 2007/8/6 |
2,590 |
2,635 |
2,585 |
2,625 |
-1.69% |
2,800 |
| 2007/8/3 |
2,680 |
2,680 |
2,630 |
2,670 |
+3.89% |
1,200 |
| 2007/8/2 |
2,640 |
2,650 |
2,570 |
2,570 |
-2.47% |
700 |
| 2007/8/1 |
2,650 |
2,650 |
2,630 |
2,635 |
-3.12% |
800 |
| 2007/7/31 |
2,640 |
2,720 |
2,640 |
2,720 |
+3.42% |
800 |
| 2007/7/30 |
2,630 |
2,630 |
2,630 |
2,630 |
-1.50% |
200 |
| 2007/7/27 |
2,700 |
2,700 |
2,665 |
2,670 |
-2.73% |
900 |
| 2007/7/26 |
2,775 |
2,775 |
2,745 |
2,745 |
-1.08% |
500 |
| 2007/7/25 |
2,800 |
2,800 |
2,775 |
2,775 |
-0.89% |
300 |
| 2007/7/24 |
2,800 |
2,800 |
2,800 |
2,800 |
-0.36% |
400 |
| 2007/7/23 |
2,815 |
2,815 |
2,805 |
2,810 |
-0.88% |
1,400 |
| 2007/7/20 |
2,805 |
2,845 |
2,805 |
2,835 |
-0.18% |
2,700 |
| 2007/7/19 |
2,805 |
2,855 |
2,805 |
2,840 |
-0.18% |
2,400 |
| 2007/7/18 |
2,845 |
2,845 |
2,845 |
2,845 |
-1.39% |
200 |
| 2007/7/13 |
2,885 |
2,885 |
2,885 |
2,885 |
+1.05% |
200 |
| 2007/7/12 |
2,915 |
2,915 |
2,855 |
2,855 |
-0.52% |
2,700 |
| 2007/7/11 |
2,935 |
2,935 |
2,870 |
2,870 |
-4.17% |
800 |
| 2007/7/10 |
2,995 |
2,995 |
2,995 |
2,995 |
-0.83% |
2,900 |
| 2007/7/9 |
3,000 |
3,020 |
2,990 |
3,020 |
+1.51% |
2,600 |
| 2007/7/6 |
2,990 |
3,000 |
2,975 |
2,975 |
-0.17% |
8,300 |
| 2007/7/5 |
2,915 |
2,990 |
2,915 |
2,980 |
+2.23% |
3,900 |
| 2007/7/4 |
2,885 |
2,915 |
2,885 |
2,915 |
+0.34% |
1,600 |
| 2007/7/3 |
2,935 |
2,935 |
2,905 |
2,905 |
-1.69% |
900 |
| 2007/7/2 |
2,955 |
2,995 |
2,915 |
2,955 |
+0.00% |
2,500 |
| 2007/6/29 |
2,850 |
2,990 |
2,850 |
2,955 |
+4.23% |
2,300 |
| 2007/6/28 |
2,805 |
2,835 |
2,805 |
2,835 |
+1.07% |
300 |
| 2007/6/27 |
2,850 |
2,865 |
2,775 |
2,805 |
-1.58% |
2,800 |
| 2007/6/26 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.18% |
200 |
| 2007/6/25 |
2,910 |
2,910 |
2,785 |
2,845 |
-3.56% |
2,300 |
| 2007/6/22 |
2,900 |
2,950 |
2,850 |
2,950 |
+3.69% |
2,400 |
| 2007/6/21 |
2,845 |
2,845 |
2,845 |
2,845 |
-2.74% |
700 |
| 2007/6/20 |
2,955 |
2,955 |
2,905 |
2,925 |
-1.02% |
1,200 |
| 2007/6/19 |
3,010 |
3,010 |
2,955 |
2,955 |
-1.83% |
500 |
| 2007/6/18 |
3,010 |
3,030 |
2,960 |
3,010 |
+0.00% |
4,400 |
| 2007/6/15 |
2,985 |
3,020 |
2,985 |
3,010 |
+0.84% |
4,800 |
| 2007/6/14 |
2,920 |
2,985 |
2,920 |
2,985 |
+2.23% |
9,100 |
| 2007/6/13 |
2,860 |
2,920 |
2,860 |
2,920 |
+0.69% |
4,100 |
| 2007/6/12 |
2,870 |
2,960 |
2,870 |
2,900 |
+1.58% |
10,000 |
| 2007/6/11 |
2,800 |
2,860 |
2,800 |
2,855 |
+1.96% |
3,100 |
| 2007/6/8 |
2,720 |
2,800 |
2,720 |
2,800 |
+1.82% |
400 |
| 2007/6/7 |
2,760 |
2,775 |
2,745 |
2,750 |
-1.79% |
800 |
| 2007/6/6 |
2,685 |
2,800 |
2,685 |
2,800 |
+4.48% |
9,100 |
| 2007/6/5 |
2,690 |
2,690 |
2,655 |
2,680 |
-0.19% |
21,100 |
| 2007/6/4 |
2,650 |
2,700 |
2,610 |
2,685 |
+3.07% |
2,600 |
| 2007/6/1 |
2,605 |
2,630 |
2,600 |
2,605 |
+0.19% |
12,900 |
| 2007/5/31 |
2,560 |
2,600 |
2,560 |
2,600 |
+2.16% |
1,300 |
| 2007/5/30 |
2,540 |
2,545 |
2,535 |
2,545 |
-1.36% |
400 |
| 2007/5/29 |
2,595 |
2,600 |
2,580 |
2,580 |
+0.39% |
1,600 |
| 2007/5/28 |
2,600 |
2,600 |
2,550 |
2,570 |
-1.91% |
800 |
| 2007/5/25 |
2,585 |
2,625 |
2,585 |
2,620 |
+1.35% |
600 |
| 2007/5/24 |
2,555 |
2,655 |
2,555 |
2,585 |
+0.39% |
8,200 |
| 2007/5/23 |
2,595 |
2,600 |
2,575 |
2,575 |
-0.58% |
5,500 |
| 2007/5/22 |
2,590 |
2,600 |
2,550 |
2,590 |
+0.39% |
4,900 |
| 2007/5/21 |
2,550 |
2,590 |
2,550 |
2,580 |
+1.38% |
2,800 |
| 2007/5/18 |
2,505 |
2,550 |
2,490 |
2,545 |
+1.39% |
2,700 |
| 2007/5/17 |
2,680 |
2,680 |
2,505 |
2,510 |
-3.65% |
1,600 |
| 2007/5/16 |
2,545 |
2,650 |
2,545 |
2,605 |
+2.36% |
1,500 |
| 2007/5/15 |
2,515 |
2,545 |
2,480 |
2,545 |
+0.20% |
5,700 |
| 2007/5/14 |
2,550 |
2,550 |
2,500 |
2,540 |
-1.93% |
2,300 |
| 2007/5/11 |
2,530 |
2,590 |
2,530 |
2,590 |
+0.78% |
400 |
| 2007/5/10 |
2,565 |
2,570 |
2,565 |
2,570 |
-0.58% |
300 |
| 2007/5/9 |
2,600 |
2,600 |
2,575 |
2,585 |
+1.37% |
17,700 |
| 2007/5/8 |
2,535 |
2,565 |
2,535 |
2,550 |
+0.99% |
1,900 |
| 2007/5/7 |
2,490 |
2,540 |
2,490 |
2,525 |
+1.41% |
1,200 |
| 2007/5/2 |
2,530 |
2,530 |
2,490 |
2,490 |
+0.00% |
2,700 |
| 2007/5/1 |
2,455 |
2,490 |
2,450 |
2,490 |
+1.01% |
2,000 |
| 2007/4/27 |
2,375 |
2,520 |
2,375 |
2,465 |
+2.49% |
4,000 |
| 2007/4/26 |
2,365 |
2,430 |
2,365 |
2,405 |
+1.05% |
17,500 |
| 2007/4/25 |
2,385 |
2,400 |
2,375 |
2,380 |
-0.21% |
25,100 |
| 2007/4/24 |
2,350 |
2,395 |
2,350 |
2,385 |
+0.00% |
12,900 |
| 2007/4/23 |
2,420 |
2,420 |
2,385 |
2,385 |
-1.65% |
8,500 |
| 2007/4/20 |
2,450 |
2,480 |
2,415 |
2,425 |
-2.22% |
27,100 |
| 2007/4/19 |
2,500 |
2,500 |
2,460 |
2,480 |
-0.80% |
5,400 |
| 2007/4/18 |
2,525 |
2,540 |
2,500 |
2,500 |
-4.76% |
5,900 |
| 2007/4/17 |
2,655 |
2,665 |
2,605 |
2,625 |
-1.13% |
7,100 |
| 2007/4/16 |
2,710 |
2,715 |
2,650 |
2,655 |
+0.57% |
12,200 |
| 2007/4/13 |
2,750 |
2,750 |
2,640 |
2,640 |
-3.12% |
13,600 |
| 2007/4/12 |
2,685 |
2,750 |
2,685 |
2,725 |
+1.11% |
18,500 |
| 2007/4/11 |
2,685 |
2,750 |
2,685 |
2,695 |
+0.37% |
54,700 |
| 2007/4/10 |
2,690 |
2,690 |
2,675 |
2,685 |
-0.19% |
29,900 |
| 2007/4/9 |
2,760 |
2,800 |
2,685 |
2,690 |
-3.58% |
25,700 |
| 2007/4/6 |
2,740 |
2,790 |
2,730 |
2,790 |
+2.20% |
1,400 |
| 2007/4/5 |
2,750 |
2,765 |
2,730 |
2,730 |
-0.73% |
12,000 |
| 2007/4/4 |
2,715 |
2,750 |
2,715 |
2,750 |
+0.92% |
22,400 |
| 2007/4/3 |
2,680 |
2,740 |
2,680 |
2,725 |
+0.93% |
19,000 |
| 2007/4/2 |
2,725 |
2,740 |
2,675 |
2,700 |
-1.64% |
15,600 |
| 2007/3/30 |
2,750 |
2,755 |
2,710 |
2,745 |
-0.54% |
10,700 |
| 2007/3/29 |
2,785 |
2,785 |
2,750 |
2,760 |
-1.43% |
6,500 |
| 2007/3/28 |
2,810 |
2,810 |
2,800 |
2,800 |
-0.36% |
9,100 |
| 2007/3/27 |
2,815 |
2,840 |
2,790 |
2,810 |
-0.88% |
15,600 |
| 2007/3/26 |
2,800 |
2,865 |
2,800 |
2,835 |
+0.89% |
26,100 |
|
![ファンダンゴ [上場廃止企業] 株価 チャート](/chart/s=3797/volb=1/e=241003.png)
