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 |
---|---|---|---|---|---|
2002/12/27 | 430 | 430 | 430 | 430 | 2,000 |
2002/12/26 | 435 | 435 | 435 | 435 | 2,000 |
2002/12/25 | 425 | 435 | 425 | 435 | 27,000 |
2002/12/24 | 415 | 415 | 415 | 415 | 1,000 |
2002/12/20 | 430 | 430 | 415 | 415 | 9,000 |
2002/12/19 | 425 | 425 | 425 | 425 | 5,000 |
2002/12/17 | 425 | 425 | 425 | 425 | 11,000 |
2002/12/16 | 430 | 430 | 430 | 430 | 2,000 |
2002/12/13 | 440 | 440 | 435 | 435 | 4,000 |
2002/12/10 | 440 | 440 | 440 | 440 | 1,000 |
2002/12/05 | 440 | 440 | 440 | 440 | 3,000 |
2002/12/04 | 450 | 450 | 440 | 440 | 7,000 |
2002/12/03 | 460 | 460 | 460 | 460 | 2,000 |
2002/12/02 | 430 | 465 | 430 | 460 | 90,000 |
2002/11/29 | 405 | 405 | 400 | 405 | 8,000 |
2002/11/28 | 396 | 405 | 396 | 400 | 11,000 |
2002/11/27 | 390 | 396 | 390 | 396 | 7,000 |
2002/11/26 | 410 | 410 | 400 | 405 | 8,000 |
2002/11/25 | 410 | 430 | 410 | 410 | 22,000 |
2002/11/22 | 405 | 405 | 405 | 405 | 1,000 |
2002/11/21 | 398 | 399 | 398 | 399 | 7,000 |
2002/11/20 | 400 | 400 | 400 | 400 | 6,000 |
2002/11/19 | 410 | 410 | 410 | 410 | 2,000 |
2002/11/15 | 397 | 425 | 397 | 425 | 8,000 |
2002/11/13 | 400 | 400 | 400 | 400 | 8,000 |
2002/11/12 | 400 | 400 | 400 | 400 | 5,000 |
2002/11/07 | 390 | 400 | 390 | 400 | 4,000 |
2002/11/06 | 385 | 385 | 385 | 385 | 1,000 |
2002/11/01 | 415 | 415 | 415 | 415 | 2,000 |
2002/10/31 | 400 | 415 | 400 | 415 | 6,000 |
2002/10/30 | 415 | 415 | 415 | 415 | 2,000 |
2002/10/29 | 405 | 410 | 405 | 410 | 3,000 |
2002/10/28 | 405 | 410 | 405 | 405 | 5,000 |
2002/10/25 | 438 | 438 | 410 | 410 | 46,000 |
2002/10/24 | 430 | 435 | 430 | 435 | 2,000 |
2002/10/22 | 425 | 425 | 425 | 425 | 2,000 |
2002/10/18 | 420 | 420 | 420 | 420 | 2,000 |
2002/10/16 | 410 | 410 | 410 | 410 | 21,000 |
2002/10/15 | 405 | 405 | 405 | 405 | 5,000 |
2002/10/11 | 395 | 400 | 395 | 400 | 5,000 |
2002/10/10 | 385 | 395 | 385 | 395 | 4,000 |
2002/10/09 | 450 | 450 | 385 | 385 | 14,000 |
2002/10/02 | 482 | 482 | 482 | 482 | 2,000 |
2002/09/26 | 465 | 465 | 465 | 465 | 2,000 |
2002/09/25 | 510 | 510 | 470 | 505 | 49,000 |
2002/09/20 | 505 | 505 | 505 | 505 | 5,000 |
2002/09/18 | 505 | 505 | 505 | 505 | 15,000 |
2002/09/17 | 505 | 505 | 505 | 505 | 1,000 |
2002/09/10 | 510 | 510 | 510 | 510 | 1,000 |
2002/09/06 | 530 | 530 | 530 | 530 | 4,000 |
2002/09/04 | 532 | 532 | 532 | 532 | 4,000 |
2002/09/02 | 530 | 530 | 530 | 530 | 2,000 |
2002/08/27 | 520 | 520 | 520 | 520 | 2,000 |
2002/08/26 | 535 | 535 | 535 | 535 | 2,000 |
2002/08/23 | 533 | 540 | 533 | 535 | 26,000 |
2002/08/22 | 530 | 530 | 530 | 530 | 4,000 |
2002/08/15 | 527 | 527 | 527 | 527 | 2,000 |
2002/08/13 | 538 | 538 | 538 | 538 | 2,000 |
2002/08/07 | 530 | 530 | 530 | 530 | 1,000 |
2002/07/30 | 515 | 515 | 515 | 515 | 3,000 |
2002/07/25 | 495 | 565 | 495 | 550 | 161,000 |
2002/07/24 | 599 | 599 | 580 | 580 | 6,000 |
2002/07/16 | 575 | 575 | 575 | 575 | 1,000 |
2002/07/09 | 555 | 555 | 555 | 555 | 2,000 |
2002/07/02 | 575 | 575 | 575 | 575 | 1,000 |
2002/07/01 | 575 | 575 | 575 | 575 | 1,000 |
2002/06/28 | 585 | 615 | 585 | 600 | 92,000 |
2002/06/26 | 590 | 590 | 590 | 590 | 2,000 |
2002/06/25 | 605 | 610 | 590 | 590 | 36,000 |
2002/06/24 | 605 | 605 | 600 | 605 | 2,000 |
2002/06/19 | 555 | 555 | 555 | 555 | 2,000 |
2002/06/14 | 550 | 550 | 550 | 550 | 1,000 |
2002/06/13 | 550 | 550 | 550 | 550 | 4,000 |
2002/06/12 | 575 | 575 | 560 | 560 | 4,000 |
2002/06/10 | 590 | 590 | 590 | 590 | 1,000 |
2002/06/07 | 585 | 585 | 575 | 575 | 5,000 |
2002/06/06 | 585 | 585 | 580 | 585 | 7,000 |
2002/06/05 | 573 | 577 | 573 | 577 | 6,000 |
2002/06/04 | 570 | 573 | 570 | 573 | 3,000 |
2002/06/03 | 550 | 575 | 550 | 560 | 44,000 |
2002/05/31 | 530 | 535 | 530 | 535 | 2,000 |
2002/05/29 | 515 | 515 | 515 | 515 | 1,000 |
2002/05/28 | 530 | 530 | 515 | 530 | 2,000 |
2002/05/27 | 545 | 545 | 525 | 530 | 4,000 |
2002/05/24 | 525 | 545 | 525 | 530 | 46,000 |
2002/05/23 | 520 | 520 | 520 | 520 | 4,000 |
2002/05/22 | 510 | 510 | 510 | 510 | 3,000 |
2002/05/21 | 505 | 510 | 505 | 510 | 2,000 |
2002/05/20 | 500 | 500 | 500 | 500 | 1,000 |
2002/05/17 | 500 | 500 | 500 | 500 | 2,000 |
2002/05/14 | 510 | 510 | 505 | 505 | 4,000 |
2002/05/08 | 515 | 515 | 515 | 515 | 2,000 |
2002/05/02 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/30 | 520 | 520 | 520 | 520 | 1,000 |
2002/04/25 | 510 | 540 | 510 | 520 | 27,000 |
2002/04/24 | 510 | 515 | 510 | 515 | 2,000 |
2002/04/23 | 520 | 520 | 520 | 520 | 2,000 |
2002/04/15 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/01 | 527 | 527 | 527 | 527 | 2,000 |
2002/03/26 | 540 | 540 | 520 | 520 | 4,000 |
2002/03/25 | 575 | 585 | 560 | 585 | 38,000 |
2002/03/20 | 575 | 575 | 575 | 575 | 1,000 |
2002/03/19 | 590 | 600 | 575 | 575 | 11,000 |
2002/03/15 | 549 | 549 | 549 | 549 | 1,000 |
2002/03/12 | 510 | 510 | 510 | 510 | 1,000 |
2002/03/11 | 500 | 500 | 500 | 500 | 1,000 |
2002/03/08 | 540 | 540 | 535 | 535 | 14,000 |
2002/03/07 | 540 | 540 | 540 | 540 | 1,000 |
2002/03/06 | 545 | 545 | 545 | 545 | 2,000 |
2002/03/04 | 542 | 542 | 542 | 542 | 2,000 |
2002/02/27 | 530 | 530 | 530 | 530 | 1,000 |
2002/02/25 | 500 | 540 | 500 | 530 | 28,000 |
2002/02/22 | 505 | 505 | 505 | 505 | 1,000 |
2002/02/20 | 500 | 500 | 500 | 500 | 2,000 |
2002/02/19 | 500 | 505 | 500 | 505 | 2,000 |
2002/02/18 | 500 | 500 | 500 | 500 | 3,000 |
2002/02/13 | 520 | 520 | 520 | 520 | 1,000 |
2002/02/12 | 520 | 520 | 520 | 520 | 1,000 |
2002/02/05 | 520 | 546 | 520 | 527 | 5,000 |
2002/01/31 | 535 | 535 | 535 | 535 | 3,000 |
2002/01/30 | 545 | 545 | 545 | 545 | 3,000 |
2002/01/25 | 545 | 560 | 540 | 550 | 34,000 |
2002/01/24 | 535 | 550 | 535 | 550 | 4,000 |
2002/01/23 | 535 | 535 | 535 | 535 | 2,000 |
2002/01/22 | 540 | 550 | 540 | 540 | 5,000 |
2002/01/21 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/17 | 560 | 560 | 560 | 560 | 2,000 |
2002/01/15 | 570 | 570 | 570 | 570 | 2,000 |
2002/01/11 | 575 | 575 | 575 | 575 | 3,000 |
2002/01/10 | 577 | 577 | 577 | 577 | 3,000 |
2002/01/09 | 577 | 577 | 577 | 577 | 4,000 |
2002/01/08 | 577 | 577 | 577 | 577 | 1,000 |
2002/01/04 | 570 | 570 | 570 | 570 | 2,000 |