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 |
---|---|---|---|---|---|
2001/12/28 | 575 | 575 | 575 | 575 | 3,000 |
2001/12/27 | 575 | 575 | 575 | 575 | 2,000 |
2001/12/26 | 550 | 550 | 550 | 550 | 2,000 |
2001/12/25 | 533 | 565 | 533 | 550 | 29,000 |
2001/12/19 | 520 | 520 | 520 | 520 | 8,000 |
2001/12/12 | 530 | 530 | 530 | 530 | 2,000 |
2001/12/10 | 560 | 560 | 545 | 545 | 9,000 |
2001/12/07 | 560 | 560 | 560 | 560 | 2,000 |
2001/12/05 | 570 | 572 | 570 | 572 | 5,000 |
2001/12/03 | 555 | 585 | 555 | 570 | 56,000 |
2001/11/30 | 530 | 545 | 530 | 545 | 7,000 |
2001/11/29 | 535 | 535 | 530 | 530 | 6,000 |
2001/11/28 | 535 | 535 | 530 | 535 | 5,000 |
2001/11/27 | 530 | 530 | 530 | 530 | 2,000 |
2001/11/26 | 530 | 530 | 530 | 530 | 6,000 |
2001/11/22 | 500 | 530 | 500 | 525 | 40,000 |
2001/11/21 | 495 | 505 | 495 | 505 | 3,000 |
2001/11/20 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/15 | 500 | 500 | 500 | 500 | 2,000 |
2001/11/12 | 510 | 510 | 510 | 510 | 1,000 |
2001/11/08 | 515 | 515 | 515 | 515 | 10,000 |
2001/11/06 | 510 | 530 | 510 | 530 | 3,000 |
2001/11/05 | 525 | 525 | 525 | 525 | 5,000 |
2001/11/02 | 540 | 540 | 540 | 540 | 1,000 |
2001/11/01 | 540 | 540 | 540 | 540 | 2,000 |
2001/10/31 | 535 | 540 | 535 | 540 | 4,000 |
2001/10/29 | 545 | 545 | 545 | 545 | 2,000 |
2001/10/26 | 550 | 550 | 546 | 550 | 5,000 |
2001/10/25 | 550 | 565 | 550 | 550 | 31,000 |
2001/10/24 | 545 | 555 | 545 | 550 | 7,000 |
2001/10/23 | 550 | 560 | 550 | 550 | 15,000 |
2001/10/17 | 585 | 585 | 565 | 565 | 4,000 |
2001/10/10 | 580 | 580 | 580 | 580 | 2,000 |
2001/10/09 | 605 | 610 | 605 | 610 | 6,000 |
2001/10/03 | 640 | 640 | 630 | 630 | 8,000 |
2001/09/27 | 630 | 630 | 630 | 630 | 3,000 |
2001/09/26 | 660 | 660 | 660 | 660 | 1,000 |
2001/09/25 | 635 | 660 | 635 | 660 | 27,000 |
2001/09/20 | 580 | 580 | 580 | 580 | 3,000 |
2001/09/19 | 560 | 600 | 560 | 600 | 3,000 |
2001/09/18 | 610 | 610 | 570 | 610 | 4,000 |
2001/09/11 | 680 | 680 | 670 | 670 | 6,000 |
2001/09/04 | 696 | 696 | 696 | 696 | 4,000 |
2001/08/30 | 685 | 685 | 685 | 685 | 1,000 |
2001/08/28 | 680 | 680 | 680 | 680 | 1,000 |
2001/08/27 | 700 | 700 | 700 | 700 | 1,000 |
2001/08/24 | 685 | 700 | 685 | 700 | 18,000 |
2001/08/22 | 665 | 665 | 665 | 665 | 1,000 |
2001/08/21 | 670 | 670 | 665 | 665 | 5,000 |
2001/08/09 | 690 | 690 | 690 | 690 | 4,000 |
2001/08/03 | 715 | 715 | 700 | 700 | 11,000 |
2001/08/02 | 720 | 720 | 720 | 720 | 6,000 |
2001/07/31 | 710 | 720 | 710 | 710 | 8,000 |
2001/07/30 | 700 | 715 | 700 | 715 | 8,000 |
2001/07/26 | 700 | 700 | 700 | 700 | 20,000 |
2001/07/25 | 715 | 715 | 690 | 690 | 18,000 |
2001/07/24 | 675 | 675 | 675 | 675 | 1,000 |
2001/07/19 | 675 | 675 | 670 | 675 | 5,000 |
2001/07/18 | 660 | 660 | 660 | 660 | 4,000 |
2001/07/12 | 645 | 645 | 645 | 645 | 2,000 |
2001/07/11 | 645 | 645 | 645 | 645 | 4,000 |
2001/07/09 | 660 | 660 | 647 | 647 | 18,000 |
2001/07/06 | 660 | 660 | 660 | 660 | 1,000 |
2001/07/04 | 650 | 650 | 650 | 650 | 2,000 |
2001/07/03 | 650 | 650 | 650 | 650 | 3,000 |
2001/07/02 | 650 | 650 | 650 | 650 | 2,000 |
2001/06/29 | 616 | 655 | 616 | 645 | 54,000 |
2001/06/28 | 616 | 620 | 616 | 620 | 4,000 |
2001/06/27 | 620 | 620 | 620 | 620 | 4,000 |
2001/06/26 | 615 | 615 | 615 | 615 | 1,000 |
2001/06/25 | 600 | 625 | 600 | 610 | 28,000 |
2001/06/22 | 600 | 600 | 600 | 600 | 8,000 |
2001/06/21 | 595 | 600 | 595 | 595 | 8,000 |
2001/06/20 | 590 | 590 | 590 | 590 | 3,000 |
2001/06/19 | 590 | 590 | 590 | 590 | 1,000 |
2001/06/13 | 600 | 600 | 585 | 600 | 9,000 |
2001/06/12 | 600 | 600 | 600 | 600 | 6,000 |
2001/06/07 | 620 | 620 | 620 | 620 | 4,000 |
2001/06/06 | 625 | 650 | 620 | 625 | 69,000 |
2001/06/05 | 604 | 610 | 600 | 605 | 23,000 |
2001/06/04 | 605 | 605 | 595 | 604 | 4,000 |
2001/06/01 | 620 | 620 | 615 | 615 | 17,000 |
2001/05/29 | 620 | 620 | 620 | 620 | 2,000 |
2001/05/25 | 625 | 655 | 625 | 630 | 39,000 |
2001/05/24 | 625 | 625 | 625 | 625 | 5,000 |
2001/05/23 | 620 | 630 | 620 | 625 | 4,000 |
2001/05/18 | 620 | 620 | 620 | 620 | 1,000 |
2001/05/16 | 615 | 615 | 610 | 615 | 5,000 |
2001/05/15 | 605 | 605 | 605 | 605 | 1,000 |
2001/05/14 | 605 | 605 | 605 | 605 | 1,000 |
2001/05/11 | 610 | 612 | 605 | 605 | 12,000 |
2001/05/09 | 605 | 610 | 605 | 610 | 7,000 |
2001/05/08 | 605 | 605 | 605 | 605 | 6,000 |
2001/05/07 | 605 | 605 | 605 | 605 | 3,000 |
2001/05/02 | 600 | 605 | 585 | 605 | 7,000 |
2001/05/01 | 600 | 600 | 585 | 585 | 2,000 |
2001/04/25 | 560 | 595 | 558 | 575 | 32,000 |
2001/04/24 | 540 | 565 | 540 | 560 | 11,000 |
2001/04/23 | 535 | 535 | 535 | 535 | 1,000 |
2001/04/10 | 530 | 530 | 530 | 530 | 1,000 |
2001/04/09 | 525 | 525 | 525 | 525 | 2,000 |
2001/04/06 | 520 | 522 | 520 | 522 | 2,000 |
2001/04/04 | 525 | 525 | 525 | 525 | 6,000 |
2001/04/02 | 530 | 535 | 530 | 535 | 4,000 |
2001/03/30 | 529 | 529 | 529 | 529 | 2,000 |
2001/03/29 | 515 | 530 | 515 | 530 | 18,000 |
2001/03/28 | 515 | 515 | 515 | 515 | 3,000 |
2001/03/27 | 510 | 520 | 500 | 520 | 4,000 |
2001/03/23 | 510 | 575 | 510 | 560 | 47,000 |
2001/03/22 | 520 | 520 | 510 | 515 | 14,000 |
2001/03/21 | 515 | 515 | 515 | 515 | 1,000 |
2001/03/19 | 510 | 515 | 505 | 505 | 7,000 |
2001/03/16 | 510 | 510 | 510 | 510 | 3,000 |
2001/03/09 | 530 | 530 | 530 | 530 | 1,000 |
2001/03/07 | 535 | 535 | 535 | 535 | 1,000 |
2001/03/06 | 530 | 530 | 530 | 530 | 1,000 |
2001/03/05 | 530 | 530 | 530 | 530 | 1,000 |
2001/03/02 | 540 | 545 | 540 | 540 | 3,000 |
2001/03/01 | 549 | 549 | 545 | 545 | 3,000 |
2001/02/28 | 549 | 549 | 549 | 549 | 1,000 |
2001/02/23 | 515 | 550 | 515 | 540 | 50,000 |
2001/02/22 | 523 | 523 | 520 | 520 | 14,000 |
2001/02/21 | 520 | 521 | 519 | 521 | 40,000 |
2001/02/20 | 537 | 537 | 520 | 530 | 7,000 |
2001/02/19 | 550 | 551 | 545 | 545 | 5,000 |
2001/02/15 | 555 | 555 | 550 | 550 | 7,000 |
2001/02/13 | 555 | 555 | 535 | 535 | 2,000 |
2001/02/09 | 555 | 555 | 555 | 555 | 2,000 |
2001/02/07 | 555 | 555 | 555 | 555 | 1,000 |
2001/02/06 | 548 | 550 | 548 | 550 | 6,000 |
2001/02/02 | 597 | 597 | 597 | 597 | 1,000 |
2001/01/26 | 601 | 601 | 601 | 601 | 1,000 |
2001/01/25 | 602 | 603 | 601 | 601 | 25,000 |
2001/01/24 | 601 | 601 | 601 | 601 | 3,000 |
2001/01/23 | 606 | 606 | 600 | 600 | 2,000 |
2001/01/19 | 556 | 556 | 556 | 556 | 1,000 |
2001/01/18 | 555 | 555 | 555 | 555 | 4,000 |
2001/01/17 | 573 | 573 | 554 | 554 | 4,000 |
2001/01/16 | 573 | 573 | 573 | 573 | 2,000 |
2001/01/15 | 606 | 606 | 590 | 590 | 4,000 |
2001/01/12 | 606 | 606 | 606 | 606 | 1,000 |
2001/01/11 | 606 | 606 | 600 | 606 | 8,000 |
2001/01/10 | 606 | 606 | 606 | 606 | 2,000 |
2001/01/05 | 655 | 660 | 655 | 660 | 4,000 |
2001/01/04 | 655 | 655 | 655 | 655 | 1,000 |