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 |
---|---|---|---|---|---|
2000/12/28 | 650 | 650 | 650 | 650 | 3,000 |
2000/12/26 | 640 | 641 | 640 | 640 | 10,000 |
2000/12/25 | 640 | 640 | 640 | 640 | 1,000 |
2000/12/22 | 640 | 640 | 640 | 640 | 1,000 |
2000/12/15 | 641 | 641 | 641 | 641 | 1,000 |
2000/12/08 | 656 | 680 | 656 | 680 | 55,000 |
2000/12/07 | 655 | 655 | 655 | 655 | 1,000 |
2000/12/06 | 640 | 650 | 640 | 650 | 4,000 |
2000/12/05 | 639 | 639 | 639 | 639 | 5,000 |
2000/12/04 | 638 | 640 | 638 | 638 | 5,000 |
2000/12/01 | 637 | 637 | 637 | 637 | 1,000 |
2000/11/24 | 601 | 601 | 601 | 601 | 2,000 |
2000/11/22 | 640 | 640 | 601 | 601 | 2,000 |
2000/11/15 | 600 | 600 | 600 | 600 | 6,000 |
2000/11/08 | 601 | 601 | 601 | 601 | 1,000 |
2000/11/01 | 660 | 660 | 660 | 660 | 1,000 |
2000/10/31 | 660 | 660 | 660 | 660 | 1,000 |
2000/10/30 | 660 | 660 | 660 | 660 | 11,000 |
2000/10/27 | 660 | 660 | 660 | 660 | 6,000 |
2000/10/25 | 630 | 630 | 630 | 630 | 2,000 |
2000/10/11 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/10 | 680 | 680 | 680 | 680 | 1,000 |
2000/10/06 | 670 | 700 | 670 | 700 | 6,000 |
2000/10/02 | 670 | 670 | 670 | 670 | 1,000 |
2000/09/25 | 675 | 675 | 675 | 675 | 19,000 |
2000/09/19 | 700 | 700 | 700 | 700 | 1,000 |
2000/09/12 | 620 | 620 | 620 | 620 | 1,000 |
2000/09/04 | 650 | 650 | 650 | 650 | 1,000 |
2000/09/01 | 640 | 640 | 640 | 640 | 1,000 |
2000/08/29 | 629 | 629 | 629 | 629 | 5,000 |
2000/08/25 | 629 | 629 | 629 | 629 | 12,000 |
2000/08/23 | 582 | 600 | 582 | 600 | 2,000 |
2000/08/22 | 580 | 580 | 580 | 580 | 5,000 |
2000/08/21 | 580 | 580 | 580 | 580 | 1,000 |
2000/08/17 | 600 | 600 | 600 | 600 | 1,000 |
2000/08/16 | 600 | 600 | 600 | 600 | 1,000 |
2000/08/14 | 560 | 560 | 560 | 560 | 1,000 |
2000/08/11 | 660 | 660 | 660 | 660 | 2,000 |
2000/08/09 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/08 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/01 | 660 | 660 | 660 | 660 | 1,000 |
2000/07/31 | 660 | 660 | 660 | 660 | 1,000 |
2000/07/28 | 650 | 650 | 650 | 650 | 14,000 |
2000/07/27 | 688 | 688 | 688 | 688 | 5,000 |
2000/07/26 | 688 | 688 | 688 | 688 | 8,000 |
2000/07/25 | 688 | 688 | 688 | 688 | 4,000 |
2000/07/24 | 688 | 688 | 688 | 688 | 1,000 |
2000/07/21 | 688 | 688 | 688 | 688 | 3,000 |
2000/07/18 | 692 | 692 | 692 | 692 | 1,000 |
2000/07/13 | 700 | 700 | 700 | 700 | 14,000 |
2000/07/12 | 700 | 700 | 700 | 700 | 8,000 |
2000/07/11 | 700 | 700 | 700 | 700 | 1,000 |
2000/07/10 | 700 | 700 | 700 | 700 | 11,000 |
2000/07/07 | 700 | 700 | 700 | 700 | 4,000 |
2000/07/06 | 700 | 700 | 700 | 700 | 22,000 |
2000/06/30 | 620 | 620 | 620 | 620 | 1,000 |
2000/06/28 | 601 | 601 | 601 | 601 | 2,000 |
2000/06/23 | 600 | 600 | 600 | 600 | 4,000 |
2000/06/22 | 629 | 629 | 600 | 600 | 4,000 |
2000/06/21 | 630 | 630 | 630 | 630 | 2,000 |
2000/06/15 | 680 | 680 | 680 | 680 | 3,000 |
2000/06/12 | 710 | 710 | 710 | 710 | 27,000 |
2000/06/08 | 700 | 700 | 700 | 700 | 1,000 |
2000/06/07 | 700 | 700 | 700 | 700 | 2,000 |
2000/06/06 | 700 | 700 | 700 | 700 | 15,000 |
2000/06/05 | 700 | 700 | 700 | 700 | 2,000 |
2000/05/31 | 650 | 650 | 650 | 650 | 2,000 |
2000/05/26 | 620 | 620 | 620 | 620 | 5,000 |
2000/05/25 | 620 | 620 | 620 | 620 | 6,000 |
2000/05/23 | 620 | 620 | 620 | 620 | 1,000 |
2000/05/17 | 620 | 620 | 620 | 620 | 3,000 |
2000/05/11 | 622 | 622 | 622 | 622 | 1,000 |
2000/05/10 | 621 | 621 | 621 | 621 | 6,000 |
2000/05/09 | 629 | 629 | 621 | 621 | 2,000 |
2000/05/01 | 600 | 600 | 600 | 600 | 2,000 |
2000/04/27 | 587 | 587 | 587 | 587 | 1,000 |
2000/04/26 | 587 | 587 | 587 | 587 | 11,000 |
2000/04/25 | 587 | 587 | 587 | 587 | 1,000 |
2000/04/20 | 559 | 559 | 559 | 559 | 1,000 |
2000/04/19 | 559 | 559 | 559 | 559 | 1,000 |
2000/04/14 | 549 | 549 | 549 | 549 | 1,000 |
2000/04/12 | 600 | 600 | 600 | 600 | 1,000 |
2000/04/11 | 600 | 600 | 600 | 600 | 1,000 |
2000/03/31 | 645 | 645 | 645 | 645 | 1,000 |
2000/03/29 | 645 | 645 | 645 | 645 | 1,000 |
2000/03/28 | 645 | 645 | 645 | 645 | 12,000 |
2000/03/24 | 620 | 630 | 620 | 620 | 9,000 |
2000/03/23 | 590 | 590 | 590 | 590 | 1,000 |
2000/03/22 | 560 | 590 | 560 | 590 | 3,000 |
2000/03/17 | 530 | 530 | 530 | 530 | 1,000 |
2000/03/15 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/14 | 483 | 483 | 483 | 483 | 5,000 |
2000/03/10 | 507 | 508 | 507 | 508 | 5,000 |
2000/03/09 | 506 | 506 | 506 | 506 | 14,000 |
2000/03/08 | 515 | 515 | 505 | 514 | 7,000 |
2000/03/07 | 515 | 515 | 510 | 515 | 49,000 |
2000/03/06 | 550 | 550 | 515 | 515 | 28,000 |
2000/03/03 | 550 | 550 | 550 | 550 | 5,000 |
2000/03/02 | 535 | 536 | 535 | 535 | 8,000 |
2000/02/29 | 510 | 510 | 510 | 510 | 3,000 |
2000/02/28 | 510 | 510 | 510 | 510 | 2,000 |
2000/02/25 | 510 | 510 | 510 | 510 | 11,000 |
2000/02/23 | 510 | 519 | 501 | 510 | 11,000 |
2000/02/22 | 511 | 520 | 511 | 519 | 21,000 |
2000/02/21 | 521 | 521 | 520 | 520 | 14,000 |
2000/02/18 | 540 | 550 | 530 | 530 | 40,000 |
2000/02/17 | 540 | 540 | 540 | 540 | 3,000 |
2000/02/16 | 640 | 640 | 640 | 640 | 2,000 |
2000/02/15 | 740 | 740 | 740 | 740 | 5,000 |
2000/02/09 | 738 | 740 | 738 | 740 | 5,000 |
2000/02/08 | 739 | 739 | 739 | 739 | 3,000 |
2000/02/07 | 740 | 740 | 740 | 740 | 3,000 |
2000/02/04 | 740 | 740 | 740 | 740 | 1,000 |
2000/02/01 | 740 | 740 | 740 | 740 | 2,000 |
2000/01/31 | 739 | 740 | 739 | 740 | 2,000 |
2000/01/27 | 739 | 739 | 739 | 739 | 1,000 |
2000/01/26 | 739 | 739 | 739 | 739 | 6,000 |
2000/01/25 | 739 | 739 | 739 | 739 | 9,000 |
2000/01/24 | 739 | 739 | 739 | 739 | 1,000 |
2000/01/18 | 749 | 749 | 749 | 749 | 1,000 |
2000/01/07 | 765 | 765 | 765 | 765 | 21,000 |
2000/01/06 | 765 | 765 | 765 | 765 | 15,000 |
2000/01/05 | 765 | 765 | 765 | 765 | 8,000 |