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 |
---|---|---|---|---|---|
2011/12/30 | 371 | 371 | 371 | 371 | 1,000 |
2011/12/28 | 371 | 371 | 371 | 371 | 6,000 |
2011/12/27 | 371 | 371 | 371 | 371 | 1,000 |
2011/12/26 | 376 | 376 | 371 | 371 | 10,000 |
2011/12/22 | 365 | 371 | 365 | 371 | 9,000 |
2011/12/21 | 370 | 370 | 365 | 365 | 2,000 |
2011/12/20 | 370 | 375 | 370 | 370 | 3,000 |
2011/12/19 | 363 | 363 | 363 | 363 | 1,000 |
2011/12/16 | 363 | 363 | 363 | 363 | 1,000 |
2011/12/15 | 363 | 363 | 363 | 363 | 1,000 |
2011/12/14 | 371 | 371 | 363 | 363 | 4,000 |
2011/12/13 | 374 | 395 | 374 | 374 | 16,000 |
2011/12/12 | 355 | 369 | 355 | 369 | 6,000 |
2011/12/09 | 355 | 355 | 355 | 355 | 3,000 |
2011/12/08 | 355 | 355 | 355 | 355 | 3,000 |
2011/12/07 | 355 | 355 | 355 | 355 | 1,000 |
2011/12/05 | 360 | 360 | 360 | 360 | 2,000 |
2011/12/02 | 368 | 368 | 360 | 360 | 7,000 |
2011/11/30 | 346 | 369 | 346 | 369 | 10,000 |
2011/11/29 | 0 | 0 | 0 | 393 | 0 |
2011/11/28 | 338 | 393 | 338 | 393 | 8,000 |
2011/11/25 | 332 | 333 | 332 | 333 | 2,000 |
2011/11/24 | 341 | 341 | 332 | 332 | 3,000 |
2011/11/22 | 337 | 340 | 337 | 340 | 3,000 |
2011/11/21 | 0 | 0 | 0 | 330 | 0 |
2011/11/18 | 0 | 0 | 0 | 330 | 0 |
2011/11/17 | 0 | 0 | 0 | 330 | 0 |
2011/11/16 | 0 | 0 | 0 | 330 | 0 |
2011/11/15 | 0 | 0 | 0 | 330 | 0 |
2011/11/14 | 0 | 0 | 0 | 330 | 0 |
2011/11/11 | 330 | 330 | 330 | 330 | 3,000 |
2011/11/10 | 343 | 343 | 343 | 343 | 1,000 |
2011/11/09 | 0 | 0 | 0 | 343 | 0 |
2011/11/08 | 343 | 343 | 343 | 343 | 1,000 |
2011/11/07 | 0 | 0 | 0 | 343 | 0 |
2011/11/04 | 0 | 0 | 0 | 343 | 0 |
2011/11/02 | 343 | 343 | 343 | 343 | 1,000 |
2011/11/01 | 350 | 350 | 350 | 350 | 1,000 |
2011/10/31 | 350 | 350 | 350 | 350 | 3,000 |
2011/10/28 | 0 | 0 | 0 | 347 | 0 |
2011/10/27 | 0 | 0 | 0 | 347 | 0 |
2011/10/26 | 347 | 347 | 347 | 347 | 1,000 |
2011/10/25 | 355 | 355 | 355 | 355 | 8,000 |
2011/10/24 | 355 | 355 | 355 | 355 | 3,000 |
2011/10/21 | 342 | 342 | 342 | 342 | 1,000 |
2011/10/20 | 340 | 340 | 340 | 340 | 2,000 |
2011/10/19 | 0 | 0 | 0 | 343 | 0 |
2011/10/18 | 0 | 0 | 0 | 343 | 0 |
2011/10/17 | 0 | 0 | 0 | 343 | 0 |
2011/10/14 | 343 | 343 | 343 | 343 | 2,000 |
2011/10/13 | 343 | 343 | 343 | 343 | 1,000 |
2011/10/12 | 0 | 0 | 0 | 359 | 0 |
2011/10/11 | 0 | 0 | 0 | 359 | 0 |
2011/10/07 | 0 | 0 | 0 | 359 | 0 |
2011/10/06 | 0 | 0 | 0 | 359 | 0 |
2011/10/05 | 0 | 0 | 0 | 359 | 0 |
2011/10/04 | 0 | 0 | 0 | 359 | 0 |
2011/10/03 | 0 | 0 | 0 | 359 | 0 |
2011/09/30 | 356 | 359 | 356 | 359 | 2,000 |
2011/09/29 | 340 | 340 | 340 | 340 | 1,000 |
2011/09/28 | 348 | 348 | 348 | 348 | 1,000 |
2011/09/27 | 340 | 348 | 340 | 348 | 2,000 |
2011/09/26 | 348 | 348 | 348 | 348 | 3,000 |
2011/09/22 | 343 | 343 | 343 | 343 | 7,000 |
2011/09/21 | 342 | 343 | 342 | 343 | 2,000 |
2011/09/20 | 342 | 342 | 342 | 342 | 2,000 |
2011/09/16 | 341 | 342 | 341 | 342 | 5,000 |
2011/09/15 | 340 | 340 | 340 | 340 | 4,000 |
2011/09/14 | 340 | 340 | 340 | 340 | 6,000 |
2011/09/13 | 340 | 340 | 340 | 340 | 2,000 |
2011/09/12 | 0 | 0 | 0 | 340 | 0 |
2011/09/09 | 0 | 0 | 0 | 340 | 0 |
2011/09/08 | 0 | 0 | 0 | 340 | 0 |
2011/09/07 | 340 | 340 | 340 | 340 | 1,000 |
2011/09/06 | 340 | 340 | 337 | 340 | 4,000 |
2011/09/05 | 340 | 340 | 340 | 340 | 6,000 |
2011/09/02 | 335 | 340 | 335 | 340 | 6,000 |
2011/09/01 | 331 | 335 | 331 | 335 | 4,000 |
2011/08/31 | 331 | 331 | 331 | 331 | 1,000 |
2011/08/30 | 330 | 331 | 330 | 331 | 2,000 |
2011/08/29 | 340 | 340 | 331 | 331 | 5,000 |
2011/08/26 | 354 | 354 | 340 | 340 | 3,000 |
2011/08/25 | 354 | 354 | 354 | 354 | 8,000 |
2011/08/24 | 354 | 354 | 354 | 354 | 2,000 |
2011/08/23 | 354 | 359 | 350 | 354 | 8,000 |
2011/08/22 | 0 | 0 | 0 | 354 | 0 |
2011/08/19 | 350 | 354 | 350 | 354 | 9,000 |
2011/08/18 | 350 | 354 | 350 | 354 | 2,000 |
2011/08/17 | 350 | 350 | 350 | 350 | 1,000 |
2011/08/16 | 0 | 0 | 0 | 380 | 0 |
2011/08/15 | 0 | 0 | 0 | 380 | 0 |
2011/08/12 | 0 | 0 | 0 | 380 | 0 |
2011/08/11 | 345 | 380 | 345 | 380 | 9,000 |
2011/08/10 | 345 | 345 | 345 | 345 | 1,000 |
2011/08/09 | 345 | 345 | 345 | 345 | 3,000 |
2011/08/08 | 340 | 345 | 340 | 345 | 3,000 |
2011/08/05 | 359 | 364 | 359 | 364 | 6,000 |
2011/08/04 | 0 | 0 | 0 | 364 | 0 |
2011/08/03 | 0 | 0 | 0 | 364 | 0 |
2011/08/02 | 364 | 364 | 364 | 364 | 1,000 |
2011/08/01 | 365 | 365 | 365 | 365 | 2,000 |
2011/07/29 | 365 | 389 | 365 | 365 | 3,000 |
2011/07/28 | 365 | 365 | 365 | 365 | 1,000 |
2011/07/27 | 366 | 366 | 365 | 365 | 3,000 |
2011/07/26 | 370 | 370 | 365 | 365 | 3,000 |
2011/07/25 | 375 | 375 | 370 | 370 | 10,000 |
2011/07/22 | 385 | 385 | 385 | 385 | 1,000 |
2011/07/21 | 385 | 385 | 385 | 385 | 1,000 |
2011/07/20 | 385 | 385 | 385 | 385 | 2,000 |
2011/07/19 | 380 | 385 | 380 | 385 | 3,000 |
2011/07/15 | 380 | 380 | 380 | 380 | 2,000 |
2011/07/14 | 380 | 380 | 380 | 380 | 2,000 |
2011/07/13 | 372 | 372 | 372 | 372 | 1,000 |
2011/07/12 | 388 | 388 | 388 | 388 | 2,000 |
2011/07/11 | 0 | 0 | 0 | 390 | 0 |
2011/07/08 | 390 | 390 | 390 | 390 | 2,000 |
2011/07/07 | 398 | 398 | 390 | 390 | 5,000 |
2011/07/06 | 397 | 398 | 397 | 398 | 13,000 |
2011/07/05 | 398 | 398 | 398 | 398 | 1,000 |
2011/07/04 | 397 | 398 | 397 | 398 | 3,000 |
2011/07/01 | 389 | 397 | 389 | 397 | 3,000 |
2011/06/30 | 398 | 398 | 384 | 384 | 37,000 |
2011/06/29 | 388 | 398 | 387 | 398 | 14,000 |
2011/06/28 | 0 | 0 | 0 | 388 | 0 |
2011/06/27 | 387 | 388 | 387 | 388 | 40,000 |
2011/06/24 | 393 | 395 | 393 | 395 | 7,000 |
2011/06/23 | 398 | 398 | 390 | 390 | 3,000 |
2011/06/22 | 398 | 405 | 398 | 405 | 10,000 |
2011/06/21 | 395 | 398 | 395 | 398 | 2,000 |
2011/06/20 | 395 | 400 | 395 | 398 | 8,000 |
2011/06/17 | 0 | 0 | 0 | 395 | 0 |
2011/06/16 | 395 | 395 | 395 | 395 | 2,000 |
2011/06/15 | 395 | 395 | 395 | 395 | 7,000 |
2011/06/14 | 387 | 394 | 387 | 394 | 2,000 |
2011/06/13 | 0 | 0 | 0 | 400 | 0 |
2011/06/10 | 0 | 0 | 0 | 400 | 0 |
2011/06/09 | 0 | 0 | 0 | 400 | 0 |
2011/06/08 | 0 | 0 | 0 | 400 | 0 |
2011/06/07 | 400 | 400 | 400 | 400 | 3,000 |
2011/06/06 | 399 | 400 | 399 | 400 | 29,000 |
2011/06/03 | 0 | 0 | 0 | 399 | 0 |
2011/06/02 | 395 | 399 | 395 | 399 | 5,000 |
2011/06/01 | 394 | 395 | 394 | 395 | 15,000 |
2011/05/31 | 390 | 390 | 380 | 390 | 7,000 |
2011/05/30 | 394 | 394 | 394 | 394 | 2,000 |
2011/05/27 | 0 | 0 | 0 | 395 | 0 |
2011/05/26 | 395 | 395 | 395 | 395 | 1,000 |
2011/05/25 | 398 | 398 | 395 | 395 | 13,000 |
2011/05/24 | 399 | 399 | 398 | 398 | 3,000 |
2011/05/23 | 397 | 399 | 397 | 398 | 7,000 |
2011/05/20 | 400 | 400 | 396 | 396 | 5,000 |
2011/05/19 | 409 | 409 | 401 | 401 | 2,000 |
2011/05/18 | 409 | 409 | 409 | 409 | 2,000 |
2011/05/17 | 409 | 409 | 409 | 409 | 2,000 |
2011/05/16 | 395 | 410 | 376 | 409 | 7,000 |
2011/05/13 | 400 | 400 | 400 | 400 | 3,000 |
2011/05/12 | 400 | 400 | 400 | 400 | 1,000 |
2011/05/11 | 401 | 401 | 395 | 400 | 5,000 |
2011/05/10 | 410 | 410 | 395 | 401 | 7,000 |
2011/05/09 | 410 | 410 | 410 | 410 | 2,000 |
2011/05/06 | 410 | 410 | 410 | 410 | 2,000 |
2011/05/02 | 410 | 410 | 386 | 410 | 6,000 |
2011/04/28 | 400 | 410 | 400 | 410 | 14,000 |
2011/04/27 | 390 | 400 | 390 | 400 | 10,000 |
2011/04/26 | 400 | 400 | 389 | 390 | 12,000 |
2011/04/25 | 385 | 390 | 385 | 390 | 18,000 |
2011/04/22 | 385 | 385 | 385 | 385 | 2,000 |
2011/04/21 | 380 | 382 | 380 | 381 | 7,000 |
2011/04/20 | 380 | 380 | 376 | 380 | 5,000 |
2011/04/19 | 375 | 380 | 375 | 380 | 9,000 |
2011/04/18 | 374 | 375 | 374 | 375 | 3,000 |
2011/04/15 | 373 | 381 | 373 | 374 | 8,000 |
2011/04/14 | 381 | 381 | 380 | 380 | 5,000 |
2011/04/13 | 380 | 380 | 380 | 380 | 11,000 |
2011/04/12 | 385 | 385 | 380 | 380 | 3,000 |
2011/04/11 | 381 | 381 | 379 | 379 | 7,000 |
2011/04/08 | 379 | 380 | 365 | 379 | 22,000 |
2011/04/07 | 0 | 0 | 0 | 379 | 0 |
2011/04/06 | 363 | 379 | 363 | 379 | 9,000 |
2011/04/05 | 398 | 398 | 370 | 370 | 11,000 |
2011/04/04 | 0 | 0 | 0 | 400 | 0 |
2011/04/01 | 400 | 400 | 400 | 400 | 1,000 |
2011/03/31 | 384 | 410 | 380 | 410 | 11,000 |
2011/03/30 | 395 | 400 | 395 | 400 | 9,000 |
2011/03/29 | 380 | 400 | 372 | 400 | 7,000 |
2011/03/28 | 406 | 410 | 405 | 405 | 8,000 |
2011/03/25 | 398 | 405 | 395 | 404 | 45,000 |
2011/03/24 | 373 | 395 | 371 | 395 | 14,000 |
2011/03/23 | 383 | 385 | 372 | 381 | 18,000 |
2011/03/22 | 370 | 385 | 370 | 383 | 38,000 |
2011/03/18 | 329 | 370 | 327 | 370 | 22,000 |
2011/03/17 | 330 | 333 | 288 | 333 | 80,000 |
2011/03/16 | 340 | 348 | 298 | 338 | 49,000 |
2011/03/15 | 361 | 361 | 295 | 345 | 72,000 |
2011/03/14 | 355 | 380 | 355 | 375 | 79,000 |
2011/03/11 | 352 | 352 | 351 | 351 | 2,000 |
2011/03/10 | 355 | 355 | 355 | 355 | 1,000 |
2011/03/09 | 0 | 0 | 0 | 355 | 0 |
2011/03/08 | 355 | 355 | 355 | 355 | 1,000 |
2011/03/07 | 356 | 360 | 349 | 355 | 22,000 |
2011/03/04 | 355 | 355 | 354 | 354 | 7,000 |
2011/03/03 | 0 | 0 | 0 | 360 | 0 |
2011/03/02 | 0 | 0 | 0 | 360 | 0 |
2011/03/01 | 0 | 0 | 0 | 360 | 0 |
2011/02/28 | 360 | 360 | 359 | 360 | 19,000 |
2011/02/25 | 352 | 359 | 352 | 359 | 8,000 |
2011/02/24 | 357 | 358 | 352 | 352 | 10,000 |
2011/02/23 | 352 | 357 | 350 | 352 | 9,000 |
2011/02/22 | 361 | 361 | 351 | 354 | 16,000 |
2011/02/21 | 0 | 0 | 0 | 353 | 0 |
2011/02/18 | 364 | 364 | 353 | 353 | 14,000 |
2011/02/17 | 0 | 0 | 0 | 356 | 0 |
2011/02/16 | 361 | 361 | 356 | 356 | 6,000 |
2011/02/15 | 0 | 0 | 0 | 360 | 0 |
2011/02/14 | 359 | 360 | 359 | 360 | 12,000 |
2011/02/10 | 350 | 351 | 350 | 351 | 3,000 |
2011/02/09 | 360 | 360 | 360 | 360 | 3,000 |
2011/02/08 | 364 | 364 | 360 | 360 | 9,000 |
2011/02/07 | 360 | 360 | 360 | 360 | 3,000 |
2011/02/04 | 350 | 360 | 350 | 360 | 15,000 |
2011/02/03 | 350 | 350 | 350 | 350 | 1,000 |
2011/02/02 | 357 | 357 | 345 | 350 | 17,000 |
2011/02/01 | 332 | 359 | 332 | 358 | 26,000 |
2011/01/31 | 320 | 320 | 320 | 320 | 1,000 |
2011/01/28 | 0 | 0 | 0 | 322 | 0 |
2011/01/27 | 0 | 0 | 0 | 322 | 0 |
2011/01/26 | 322 | 322 | 322 | 322 | 1,000 |
2011/01/25 | 330 | 330 | 330 | 330 | 11,000 |
2011/01/24 | 320 | 330 | 318 | 330 | 4,000 |
2011/01/21 | 312 | 313 | 310 | 310 | 5,000 |
2011/01/20 | 308 | 308 | 308 | 308 | 1,000 |
2011/01/19 | 303 | 307 | 303 | 306 | 10,000 |
2011/01/18 | 313 | 313 | 311 | 311 | 2,000 |
2011/01/17 | 315 | 315 | 315 | 315 | 1,000 |
2011/01/14 | 309 | 317 | 309 | 317 | 4,000 |
2011/01/13 | 315 | 315 | 314 | 314 | 6,000 |
2011/01/12 | 320 | 320 | 315 | 315 | 4,000 |
2011/01/11 | 312 | 312 | 312 | 312 | 5,000 |
2011/01/07 | 0 | 0 | 0 | 330 | 0 |
2011/01/06 | 322 | 330 | 322 | 330 | 7,000 |
2011/01/05 | 319 | 322 | 319 | 322 | 4,000 |
2011/01/04 | 315 | 315 | 315 | 315 | 1,000 |