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 |
---|---|---|---|---|---|
2007/12/28 | 650 | 659 | 649 | 658 | 6,000 |
2007/12/27 | 614 | 615 | 614 | 615 | 7,000 |
2007/12/26 | 604 | 604 | 604 | 604 | 10,000 |
2007/12/25 | 599 | 600 | 598 | 599 | 4,000 |
2007/12/20 | 595 | 599 | 594 | 599 | 5,000 |
2007/12/17 | 610 | 610 | 580 | 599 | 18,000 |
2007/12/14 | 612 | 650 | 612 | 650 | 7,000 |
2007/12/12 | 645 | 645 | 645 | 645 | 2,000 |
2007/12/10 | 629 | 629 | 628 | 628 | 2,000 |
2007/12/07 | 605 | 605 | 605 | 605 | 1,000 |
2007/12/06 | 576 | 591 | 576 | 590 | 4,000 |
2007/12/04 | 575 | 576 | 575 | 576 | 3,000 |
2007/11/30 | 576 | 576 | 576 | 576 | 1,000 |
2007/11/29 | 564 | 576 | 564 | 576 | 5,000 |
2007/11/28 | 564 | 564 | 564 | 564 | 1,000 |
2007/11/27 | 564 | 565 | 564 | 564 | 8,000 |
2007/11/22 | 551 | 552 | 551 | 551 | 4,000 |
2007/11/13 | 551 | 551 | 551 | 551 | 1,000 |
2007/11/12 | 551 | 552 | 551 | 552 | 3,000 |
2007/11/09 | 608 | 608 | 557 | 560 | 15,000 |
2007/11/08 | 609 | 611 | 609 | 610 | 3,000 |
2007/11/07 | 650 | 650 | 630 | 630 | 4,000 |
2007/11/06 | 654 | 654 | 652 | 652 | 2,000 |
2007/11/05 | 651 | 652 | 651 | 652 | 2,000 |
2007/11/01 | 680 | 681 | 680 | 681 | 2,000 |
2007/10/25 | 685 | 686 | 684 | 685 | 12,000 |
2007/10/24 | 650 | 685 | 650 | 685 | 5,000 |
2007/10/23 | 700 | 700 | 635 | 698 | 6,000 |
2007/10/12 | 730 | 730 | 715 | 715 | 2,000 |
2007/10/04 | 720 | 725 | 720 | 724 | 16,000 |
2007/10/02 | 710 | 725 | 710 | 725 | 6,000 |
2007/10/01 | 700 | 721 | 700 | 711 | 78,000 |
2007/09/28 | 720 | 722 | 719 | 719 | 12,000 |
2007/09/27 | 731 | 732 | 731 | 731 | 13,000 |
2007/09/26 | 731 | 770 | 730 | 770 | 8,000 |
2007/09/25 | 760 | 770 | 750 | 770 | 18,000 |
2007/09/21 | 740 | 760 | 740 | 760 | 11,000 |
2007/09/20 | 750 | 766 | 748 | 766 | 20,000 |
2007/09/19 | 770 | 780 | 760 | 770 | 17,000 |
2007/09/18 | 750 | 770 | 750 | 770 | 6,000 |
2007/09/14 | 770 | 798 | 770 | 770 | 11,000 |
2007/09/13 | 760 | 800 | 760 | 800 | 11,000 |
2007/09/05 | 775 | 795 | 775 | 780 | 14,000 |
2007/09/04 | 780 | 789 | 780 | 788 | 8,000 |
2007/08/31 | 805 | 805 | 781 | 805 | 18,000 |
2007/08/30 | 810 | 810 | 799 | 805 | 11,000 |
2007/08/29 | 780 | 809 | 777 | 799 | 13,000 |
2007/08/27 | 813 | 815 | 785 | 801 | 16,000 |
2007/08/24 | 800 | 810 | 800 | 809 | 18,000 |
2007/08/23 | 800 | 801 | 800 | 800 | 10,000 |
2007/08/22 | 822 | 825 | 805 | 825 | 14,000 |
2007/08/21 | 827 | 828 | 812 | 822 | 39,000 |
2007/08/20 | 804 | 827 | 799 | 827 | 33,000 |
2007/08/17 | 790 | 820 | 751 | 820 | 7,000 |
2007/08/15 | 795 | 820 | 794 | 820 | 9,000 |
2007/08/13 | 815 | 825 | 815 | 825 | 3,000 |
2007/08/10 | 825 | 827 | 810 | 810 | 7,000 |
2007/08/09 | 849 | 850 | 847 | 849 | 434,000 |
2007/08/08 | 849 | 850 | 848 | 850 | 155,000 |
2007/08/07 | 851 | 855 | 847 | 850 | 88,000 |
2007/08/06 | 865 | 865 | 850 | 850 | 9,000 |
2007/08/03 | 850 | 870 | 850 | 870 | 14,000 |
2007/08/01 | 875 | 875 | 875 | 875 | 4,000 |
2007/07/31 | 850 | 875 | 847 | 875 | 66,000 |
2007/07/30 | 846 | 855 | 845 | 855 | 32,000 |
2007/07/27 | 849 | 849 | 820 | 820 | 4,000 |
2007/07/26 | 849 | 850 | 849 | 850 | 4,000 |
2007/07/25 | 844 | 850 | 844 | 850 | 63,000 |
2007/07/24 | 847 | 848 | 845 | 845 | 17,000 |
2007/07/23 | 848 | 850 | 846 | 846 | 11,000 |
2007/07/20 | 848 | 849 | 847 | 849 | 8,000 |
2007/07/19 | 848 | 849 | 843 | 849 | 20,000 |
2007/07/18 | 840 | 841 | 835 | 840 | 8,000 |
2007/07/17 | 848 | 849 | 840 | 840 | 4,000 |
2007/07/13 | 850 | 850 | 836 | 836 | 22,000 |
2007/07/12 | 858 | 859 | 831 | 850 | 25,000 |
2007/07/11 | 849 | 859 | 849 | 859 | 9,000 |
2007/07/10 | 850 | 850 | 850 | 850 | 2,000 |
2007/07/09 | 849 | 858 | 849 | 858 | 3,000 |
2007/07/06 | 850 | 850 | 848 | 848 | 12,000 |
2007/07/05 | 858 | 859 | 848 | 855 | 18,000 |
2007/07/04 | 855 | 872 | 845 | 872 | 25,000 |
2007/07/03 | 880 | 880 | 850 | 855 | 24,000 |
2007/07/02 | 880 | 897 | 880 | 897 | 8,000 |
2007/06/29 | 865 | 882 | 853 | 880 | 118,000 |
2007/06/28 | 851 | 865 | 851 | 865 | 14,000 |
2007/06/27 | 851 | 865 | 850 | 865 | 4,000 |
2007/06/26 | 851 | 865 | 848 | 865 | 11,000 |
2007/06/25 | 855 | 867 | 840 | 865 | 47,000 |
2007/06/22 | 850 | 861 | 845 | 855 | 36,000 |
2007/06/21 | 849 | 850 | 845 | 845 | 8,000 |
2007/06/20 | 850 | 850 | 850 | 850 | 2,000 |
2007/06/19 | 851 | 852 | 851 | 852 | 2,000 |
2007/06/18 | 850 | 875 | 850 | 870 | 27,000 |
2007/06/15 | 850 | 869 | 850 | 869 | 6,000 |
2007/06/14 | 850 | 870 | 850 | 870 | 12,000 |
2007/06/13 | 862 | 867 | 860 | 867 | 7,000 |
2007/06/12 | 867 | 869 | 850 | 867 | 6,000 |
2007/06/08 | 850 | 867 | 850 | 867 | 7,000 |
2007/06/07 | 850 | 851 | 850 | 850 | 19,000 |
2007/06/06 | 851 | 851 | 849 | 850 | 11,000 |
2007/06/05 | 851 | 875 | 845 | 870 | 37,000 |
2007/06/04 | 888 | 891 | 870 | 870 | 27,000 |
2007/06/01 | 879 | 890 | 850 | 888 | 16,000 |
2007/05/31 | 861 | 880 | 860 | 880 | 18,000 |
2007/05/30 | 853 | 890 | 850 | 880 | 19,000 |
2007/05/29 | 843 | 866 | 824 | 864 | 66,000 |
2007/05/28 | 844 | 845 | 836 | 840 | 20,000 |
2007/05/25 | 846 | 850 | 790 | 845 | 108,000 |
2007/05/24 | 844 | 850 | 840 | 846 | 50,000 |
2007/05/23 | 840 | 845 | 835 | 840 | 34,000 |
2007/05/22 | 840 | 851 | 830 | 840 | 40,000 |
2007/05/21 | 840 | 850 | 820 | 840 | 54,000 |
2007/05/18 | 841 | 842 | 825 | 825 | 9,000 |
2007/05/17 | 850 | 850 | 835 | 841 | 21,000 |
2007/05/16 | 849 | 865 | 830 | 865 | 42,000 |
2007/05/15 | 853 | 860 | 840 | 860 | 43,000 |
2007/05/14 | 864 | 878 | 845 | 878 | 61,000 |
2007/05/11 | 850 | 855 | 848 | 855 | 13,000 |
2007/05/10 | 825 | 848 | 820 | 848 | 42,000 |
2007/05/09 | 808 | 826 | 787 | 824 | 29,000 |
2007/05/08 | 810 | 810 | 810 | 810 | 2,000 |
2007/05/07 | 810 | 810 | 798 | 806 | 10,000 |
2007/05/02 | 809 | 815 | 798 | 798 | 10,000 |
2007/05/01 | 810 | 810 | 810 | 810 | 2,000 |
2007/04/27 | 800 | 812 | 800 | 812 | 18,000 |
2007/04/26 | 790 | 797 | 785 | 797 | 42,000 |
2007/04/25 | 765 | 790 | 765 | 780 | 53,000 |
2007/04/24 | 769 | 770 | 751 | 765 | 16,000 |
2007/04/23 | 769 | 770 | 744 | 770 | 25,000 |
2007/04/20 | 759 | 778 | 743 | 778 | 24,000 |
2007/04/19 | 756 | 780 | 756 | 780 | 8,000 |
2007/04/18 | 751 | 780 | 751 | 780 | 12,000 |
2007/04/17 | 770 | 780 | 750 | 780 | 12,000 |
2007/04/16 | 758 | 758 | 758 | 758 | 3,000 |
2007/04/13 | 744 | 744 | 744 | 744 | 2,000 |
2007/04/12 | 751 | 751 | 750 | 750 | 3,000 |
2007/04/10 | 755 | 770 | 750 | 755 | 18,000 |
2007/04/09 | 761 | 778 | 761 | 777 | 4,000 |
2007/04/06 | 745 | 779 | 745 | 775 | 14,000 |
2007/04/05 | 747 | 779 | 747 | 779 | 3,000 |
2007/04/04 | 738 | 780 | 738 | 780 | 19,000 |
2007/04/03 | 738 | 755 | 738 | 755 | 2,000 |
2007/04/02 | 736 | 760 | 724 | 750 | 35,000 |
2007/03/30 | 750 | 750 | 750 | 750 | 1,000 |
2007/03/28 | 750 | 750 | 750 | 750 | 1,000 |
2007/03/27 | 750 | 764 | 750 | 764 | 13,000 |
2007/03/26 | 745 | 750 | 744 | 744 | 13,000 |
2007/03/23 | 770 | 771 | 766 | 766 | 24,000 |
2007/03/22 | 751 | 770 | 750 | 770 | 4,000 |
2007/03/20 | 743 | 777 | 743 | 777 | 6,000 |
2007/03/19 | 755 | 755 | 745 | 746 | 8,000 |
2007/03/16 | 755 | 755 | 755 | 755 | 2,000 |
2007/03/15 | 761 | 764 | 760 | 761 | 8,000 |
2007/03/14 | 776 | 781 | 776 | 781 | 2,000 |
2007/03/13 | 752 | 800 | 752 | 800 | 11,000 |
2007/03/12 | 799 | 799 | 799 | 799 | 1,000 |
2007/03/09 | 770 | 790 | 750 | 790 | 9,000 |
2007/03/08 | 780 | 780 | 778 | 778 | 11,000 |
2007/03/07 | 780 | 780 | 780 | 780 | 4,000 |
2007/03/06 | 780 | 780 | 779 | 780 | 4,000 |
2007/03/05 | 790 | 790 | 780 | 790 | 4,000 |
2007/03/02 | 790 | 791 | 770 | 790 | 6,000 |
2007/02/28 | 763 | 800 | 750 | 790 | 8,000 |
2007/02/27 | 775 | 800 | 770 | 800 | 10,000 |
2007/02/26 | 805 | 805 | 804 | 804 | 6,000 |
2007/02/23 | 790 | 800 | 790 | 800 | 18,000 |
2007/02/22 | 760 | 790 | 735 | 789 | 14,000 |
2007/02/21 | 760 | 760 | 760 | 760 | 1,000 |
2007/02/19 | 760 | 785 | 760 | 780 | 7,000 |
2007/02/16 | 729 | 770 | 729 | 770 | 8,000 |
2007/02/15 | 737 | 750 | 725 | 750 | 9,000 |
2007/02/13 | 750 | 750 | 732 | 732 | 6,000 |
2007/02/09 | 740 | 750 | 730 | 750 | 21,000 |
2007/02/08 | 750 | 750 | 750 | 750 | 2,000 |
2007/02/07 | 752 | 769 | 750 | 769 | 14,000 |
2007/02/06 | 750 | 750 | 748 | 750 | 10,000 |
2007/02/05 | 750 | 750 | 750 | 750 | 6,000 |
2007/02/01 | 770 | 770 | 730 | 756 | 8,000 |
2007/01/31 | 701 | 770 | 700 | 770 | 31,000 |
2007/01/30 | 700 | 720 | 700 | 715 | 16,000 |
2007/01/29 | 704 | 710 | 698 | 700 | 10,000 |
2007/01/26 | 689 | 705 | 689 | 700 | 22,000 |
2007/01/25 | 680 | 685 | 673 | 685 | 14,000 |
2007/01/24 | 686 | 686 | 665 | 665 | 24,000 |
2007/01/23 | 692 | 700 | 681 | 690 | 16,000 |
2007/01/22 | 689 | 694 | 680 | 693 | 46,000 |
2007/01/19 | 685 | 690 | 684 | 690 | 32,000 |
2007/01/18 | 679 | 682 | 676 | 680 | 33,000 |
2007/01/17 | 680 | 685 | 680 | 680 | 44,000 |
2007/01/16 | 680 | 680 | 680 | 680 | 4,000 |
2007/01/15 | 680 | 680 | 680 | 680 | 7,000 |
2007/01/11 | 681 | 692 | 680 | 690 | 12,000 |
2007/01/10 | 681 | 693 | 681 | 693 | 3,000 |
2007/01/09 | 695 | 695 | 695 | 695 | 1,000 |
2007/01/05 | 700 | 700 | 674 | 695 | 10,000 |
2007/01/04 | 700 | 700 | 699 | 700 | 8,000 |