大本組(1793)の株価時系列情報
大本組(1793)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/28 | 744 | 745 | 744 | 745 | 2,000 |
1998/12/22 | 744 | 744 | 744 | 744 | 1,000 |
1998/12/21 | 744 | 744 | 744 | 744 | 14,000 |
1998/12/18 | 744 | 744 | 744 | 744 | 7,000 |
1998/12/17 | 744 | 744 | 744 | 744 | 4,000 |
1998/12/16 | 744 | 744 | 744 | 744 | 2,000 |
1998/12/10 | 710 | 710 | 710 | 710 | 5,000 |
1998/12/08 | 673 | 675 | 673 | 675 | 2,000 |
1998/12/07 | 673 | 673 | 673 | 673 | 1,000 |
1998/12/02 | 745 | 745 | 745 | 745 | 3,000 |
1998/12/01 | 745 | 745 | 745 | 745 | 5,000 |
1998/11/25 | 665 | 665 | 665 | 665 | 13,000 |
1998/11/18 | 660 | 665 | 660 | 665 | 3,000 |
1998/11/16 | 670 | 670 | 670 | 670 | 1,000 |
1998/11/04 | 748 | 748 | 748 | 748 | 1,000 |
1998/10/30 | 748 | 748 | 748 | 748 | 1,000 |
1998/10/26 | 749 | 749 | 749 | 749 | 3,000 |
1998/10/23 | 749 | 749 | 749 | 749 | 15,000 |
1998/10/22 | 749 | 749 | 749 | 749 | 1,000 |
1998/10/21 | 749 | 749 | 749 | 749 | 1,000 |
1998/10/16 | 749 | 749 | 749 | 749 | 1,000 |
1998/10/15 | 737 | 737 | 737 | 737 | 1,000 |
1998/10/09 | 710 | 710 | 710 | 710 | 6,000 |
1998/10/07 | 700 | 700 | 700 | 700 | 3,000 |
1998/10/06 | 700 | 700 | 700 | 700 | 3,000 |
1998/10/01 | 650 | 650 | 650 | 650 | 4,000 |
1998/09/30 | 650 | 650 | 650 | 650 | 2,000 |
1998/09/29 | 650 | 650 | 650 | 650 | 5,000 |
1998/09/28 | 650 | 650 | 650 | 650 | 1,000 |
1998/09/24 | 621 | 621 | 621 | 621 | 1,000 |
1998/09/22 | 620 | 620 | 620 | 620 | 2,000 |
1998/09/21 | 650 | 650 | 620 | 620 | 2,000 |
1998/09/18 | 650 | 650 | 650 | 650 | 3,000 |
1998/09/17 | 650 | 650 | 650 | 650 | 1,000 |
1998/09/11 | 740 | 740 | 740 | 740 | 3,000 |
1998/09/10 | 740 | 740 | 740 | 740 | 1,000 |
1998/09/08 | 770 | 770 | 770 | 770 | 1,000 |
1998/09/03 | 760 | 760 | 760 | 760 | 3,000 |
1998/09/02 | 760 | 760 | 760 | 760 | 6,000 |
1998/09/01 | 760 | 760 | 760 | 760 | 3,000 |
1998/08/31 | 750 | 760 | 750 | 760 | 5,000 |
1998/08/25 | 675 | 675 | 675 | 675 | 6,000 |
1998/08/05 | 666 | 666 | 666 | 666 | 1,000 |
1998/07/30 | 664 | 665 | 664 | 665 | 17,000 |
1998/07/29 | 665 | 665 | 665 | 665 | 1,000 |
1998/07/27 | 680 | 680 | 680 | 680 | 2,000 |
1998/07/24 | 710 | 710 | 699 | 699 | 20,000 |
1998/07/23 | 710 | 710 | 710 | 710 | 1,000 |
1998/07/22 | 717 | 718 | 717 | 718 | 4,000 |
1998/07/21 | 718 | 718 | 718 | 718 | 2,000 |
1998/07/17 | 719 | 739 | 719 | 719 | 12,000 |
1998/07/16 | 739 | 739 | 739 | 739 | 3,000 |
1998/07/14 | 799 | 799 | 799 | 799 | 2,000 |
1998/07/08 | 829 | 830 | 829 | 830 | 2,000 |
1998/07/07 | 830 | 830 | 830 | 830 | 10,000 |
1998/07/06 | 830 | 830 | 830 | 830 | 2,000 |
1998/07/02 | 800 | 800 | 800 | 800 | 14,000 |
1998/07/01 | 800 | 800 | 800 | 800 | 10,000 |
1998/06/30 | 800 | 800 | 800 | 800 | 5,000 |
1998/06/29 | 800 | 801 | 800 | 800 | 7,000 |
1998/06/26 | 800 | 800 | 800 | 800 | 5,000 |
1998/06/25 | 800 | 800 | 800 | 800 | 7,000 |
1998/06/24 | 800 | 800 | 800 | 800 | 6,000 |
1998/06/23 | 800 | 800 | 800 | 800 | 8,000 |
1998/06/22 | 800 | 800 | 800 | 800 | 2,000 |
1998/06/17 | 750 | 750 | 750 | 750 | 2,000 |
1998/06/16 | 750 | 750 | 750 | 750 | 4,000 |
1998/06/15 | 748 | 750 | 748 | 750 | 5,000 |
1998/06/12 | 744 | 744 | 744 | 744 | 1,000 |
1998/06/10 | 740 | 740 | 740 | 740 | 2,000 |
1998/06/09 | 740 | 740 | 740 | 740 | 3,000 |
1998/06/04 | 711 | 711 | 711 | 711 | 1,000 |
1998/06/03 | 711 | 711 | 711 | 711 | 1,000 |
1998/06/02 | 707 | 710 | 707 | 710 | 16,000 |
1998/06/01 | 718 | 718 | 708 | 708 | 3,000 |
1998/05/29 | 748 | 748 | 748 | 748 | 9,000 |
1998/05/28 | 748 | 748 | 748 | 748 | 2,000 |
1998/05/27 | 748 | 748 | 748 | 748 | 4,000 |
1998/05/26 | 748 | 748 | 748 | 748 | 2,000 |
1998/05/25 | 747 | 747 | 747 | 747 | 5,000 |
1998/05/19 | 748 | 748 | 748 | 748 | 1,000 |
1998/05/14 | 750 | 750 | 750 | 750 | 2,000 |
1998/05/12 | 750 | 750 | 750 | 750 | 2,000 |
1998/05/07 | 771 | 771 | 771 | 771 | 3,000 |
1998/05/06 | 771 | 771 | 771 | 771 | 2,000 |
1998/05/01 | 771 | 771 | 771 | 771 | 1,000 |
1998/04/30 | 771 | 771 | 771 | 771 | 2,000 |
1998/04/28 | 770 | 771 | 770 | 771 | 2,000 |
1998/04/27 | 770 | 770 | 770 | 770 | 7,000 |
1998/04/24 | 762 | 770 | 762 | 770 | 8,000 |
1998/04/22 | 762 | 762 | 762 | 762 | 1,000 |
1998/04/20 | 777 | 777 | 777 | 777 | 1,000 |
1998/04/13 | 751 | 751 | 751 | 751 | 2,000 |
1998/04/10 | 751 | 751 | 751 | 751 | 2,000 |
1998/04/09 | 751 | 751 | 751 | 751 | 2,000 |
1998/04/08 | 770 | 770 | 770 | 770 | 1,000 |
1998/04/07 | 765 | 765 | 765 | 765 | 1,000 |
1998/04/06 | 767 | 767 | 766 | 766 | 3,000 |
1998/04/03 | 766 | 766 | 766 | 766 | 2,000 |
1998/04/02 | 765 | 765 | 765 | 765 | 1,000 |
1998/04/01 | 751 | 751 | 751 | 751 | 1,000 |
1998/03/31 | 751 | 751 | 750 | 750 | 3,000 |
1998/03/30 | 751 | 751 | 751 | 751 | 1,000 |
1998/03/27 | 795 | 795 | 750 | 750 | 7,000 |
1998/03/26 | 795 | 795 | 795 | 795 | 2,000 |
1998/03/25 | 795 | 795 | 795 | 795 | 15,000 |
1998/03/24 | 804 | 804 | 795 | 795 | 2,000 |
1998/03/23 | 761 | 810 | 761 | 810 | 10,000 |
1998/03/18 | 790 | 795 | 790 | 795 | 2,000 |
1998/03/17 | 790 | 790 | 790 | 790 | 3,000 |
1998/03/13 | 730 | 790 | 730 | 790 | 16,000 |
1998/03/09 | 750 | 780 | 750 | 780 | 3,000 |
1998/03/06 | 740 | 750 | 740 | 750 | 4,000 |
1998/03/05 | 720 | 731 | 720 | 730 | 22,000 |
1998/03/03 | 700 | 700 | 700 | 700 | 2,000 |
1998/03/02 | 700 | 700 | 700 | 700 | 1,000 |
1998/02/26 | 678 | 678 | 678 | 678 | 4,000 |
1998/02/24 | 655 | 655 | 655 | 655 | 1,000 |
1998/02/23 | 655 | 655 | 655 | 655 | 6,000 |
1998/02/18 | 655 | 655 | 655 | 655 | 9,000 |
1998/02/17 | 655 | 655 | 655 | 655 | 9,000 |
1998/02/16 | 671 | 671 | 671 | 671 | 1,000 |
1998/02/12 | 700 | 700 | 681 | 681 | 4,000 |
1998/02/09 | 680 | 680 | 680 | 680 | 2,000 |
1998/02/06 | 670 | 680 | 660 | 680 | 5,000 |
1998/02/04 | 700 | 700 | 700 | 700 | 1,000 |
1998/02/03 | 700 | 700 | 700 | 700 | 5,000 |
1998/01/30 | 700 | 700 | 700 | 700 | 2,000 |
1998/01/29 | 700 | 720 | 700 | 700 | 34,000 |
1998/01/28 | 700 | 700 | 700 | 700 | 4,000 |
1998/01/27 | 630 | 640 | 610 | 640 | 8,000 |
1998/01/26 | 510 | 550 | 510 | 550 | 8,000 |
1998/01/23 | 510 | 510 | 510 | 510 | 2,000 |
1998/01/22 | 510 | 510 | 490 | 490 | 3,000 |
1998/01/21 | 525 | 525 | 510 | 510 | 2,000 |
1998/01/20 | 470 | 480 | 470 | 480 | 34,000 |
1998/01/19 | 455 | 470 | 455 | 464 | 41,000 |
1998/01/16 | 468 | 468 | 450 | 455 | 8,000 |
1998/01/14 | 466 | 475 | 466 | 470 | 6,000 |
1998/01/13 | 476 | 476 | 476 | 476 | 2,000 |
1998/01/12 | 480 | 490 | 480 | 490 | 3,000 |
1998/01/09 | 519 | 519 | 489 | 490 | 7,000 |
1998/01/07 | 530 | 530 | 530 | 530 | 2,000 |
1998/01/06 | 550 | 550 | 550 | 550 | 4,000 |
1998/01/05 | 560 | 560 | 560 | 560 | 1,000 |