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 |
---|---|---|---|---|---|
2013/12/30 | 561 | 569 | 540 | 569 | 18,000 |
2013/12/27 | 558 | 558 | 546 | 556 | 33,000 |
2013/12/26 | 528 | 539 | 528 | 539 | 5,000 |
2013/12/25 | 531 | 535 | 526 | 530 | 78,000 |
2013/12/24 | 527 | 535 | 527 | 531 | 27,000 |
2013/12/20 | 540 | 555 | 526 | 526 | 84,000 |
2013/12/19 | 542 | 543 | 542 | 543 | 10,000 |
2013/12/18 | 550 | 550 | 542 | 542 | 90,000 |
2013/12/17 | 555 | 555 | 550 | 550 | 29,000 |
2013/12/16 | 560 | 560 | 555 | 555 | 33,000 |
2013/12/13 | 555 | 561 | 555 | 561 | 11,000 |
2013/12/12 | 551 | 555 | 551 | 555 | 26,000 |
2013/12/11 | 551 | 551 | 551 | 551 | 3,000 |
2013/12/10 | 561 | 561 | 550 | 550 | 43,000 |
2013/12/09 | 558 | 561 | 555 | 555 | 21,000 |
2013/12/06 | 545 | 548 | 545 | 548 | 13,000 |
2013/12/05 | 549 | 550 | 545 | 545 | 33,000 |
2013/12/04 | 549 | 550 | 546 | 549 | 18,000 |
2013/12/03 | 536 | 554 | 536 | 554 | 12,000 |
2013/12/02 | 530 | 538 | 530 | 533 | 21,000 |
2013/11/29 | 523 | 531 | 523 | 529 | 56,000 |
2013/11/28 | 530 | 530 | 522 | 524 | 23,000 |
2013/11/27 | 530 | 530 | 520 | 520 | 21,000 |
2013/11/26 | 527 | 529 | 527 | 529 | 2,000 |
2013/11/25 | 524 | 530 | 523 | 527 | 31,000 |
2013/11/22 | 524 | 526 | 516 | 524 | 25,000 |
2013/11/21 | 512 | 523 | 510 | 523 | 23,000 |
2013/11/20 | 529 | 529 | 505 | 505 | 8,000 |
2013/11/19 | 526 | 528 | 525 | 525 | 8,000 |
2013/11/18 | 532 | 532 | 527 | 532 | 9,000 |
2013/11/15 | 533 | 533 | 521 | 532 | 33,000 |
2013/11/14 | 535 | 535 | 510 | 523 | 43,000 |
2013/11/13 | 520 | 530 | 520 | 530 | 3,000 |
2013/11/12 | 529 | 530 | 519 | 519 | 17,000 |
2013/11/11 | 530 | 530 | 520 | 520 | 3,000 |
2013/11/08 | 523 | 525 | 520 | 520 | 19,000 |
2013/11/07 | 517 | 525 | 516 | 520 | 16,000 |
2013/11/06 | 510 | 525 | 510 | 520 | 9,000 |
2013/11/05 | 521 | 521 | 511 | 511 | 21,000 |
2013/11/01 | 530 | 540 | 511 | 511 | 35,000 |
2013/10/31 | 542 | 561 | 511 | 529 | 68,000 |
2013/10/30 | 600 | 600 | 515 | 533 | 194,000 |
2013/10/29 | 560 | 560 | 560 | 560 | 18,000 |
2013/10/28 | 480 | 480 | 480 | 480 | 2,000 |
2013/10/25 | 480 | 480 | 480 | 480 | 5,000 |
2013/10/24 | 474 | 480 | 474 | 480 | 10,000 |
2013/10/23 | 475 | 483 | 475 | 483 | 5,000 |
2013/10/22 | 480 | 481 | 480 | 481 | 4,000 |
2013/10/21 | 473 | 473 | 473 | 473 | 2,000 |
2013/10/17 | 474 | 476 | 470 | 476 | 11,000 |
2013/10/16 | 482 | 482 | 482 | 482 | 3,000 |
2013/10/15 | 481 | 484 | 481 | 484 | 2,000 |
2013/10/11 | 489 | 489 | 489 | 489 | 1,000 |
2013/10/10 | 452 | 465 | 452 | 465 | 7,000 |
2013/10/09 | 453 | 453 | 453 | 453 | 1,000 |
2013/10/08 | 442 | 442 | 441 | 441 | 9,000 |
2013/10/07 | 452 | 460 | 442 | 442 | 12,000 |
2013/10/04 | 466 | 466 | 460 | 460 | 7,000 |
2013/10/03 | 486 | 486 | 465 | 473 | 16,000 |
2013/10/02 | 494 | 494 | 494 | 494 | 2,000 |
2013/10/01 | 469 | 492 | 469 | 479 | 7,000 |
2013/09/30 | 478 | 478 | 470 | 472 | 11,000 |
2013/09/27 | 502 | 502 | 484 | 484 | 5,000 |
2013/09/26 | 493 | 494 | 478 | 494 | 11,000 |
2013/09/25 | 533 | 533 | 489 | 499 | 34,000 |
2013/09/24 | 510 | 544 | 510 | 524 | 10,000 |
2013/09/20 | 488 | 510 | 488 | 501 | 39,000 |
2013/09/19 | 480 | 485 | 480 | 485 | 6,000 |
2013/09/18 | 476 | 476 | 475 | 475 | 5,000 |
2013/09/17 | 460 | 478 | 460 | 476 | 15,000 |
2013/09/13 | 439 | 443 | 439 | 443 | 5,000 |
2013/09/12 | 464 | 464 | 428 | 439 | 31,000 |
2013/09/11 | 451 | 470 | 449 | 459 | 49,000 |
2013/09/10 | 436 | 449 | 436 | 449 | 26,000 |
2013/09/09 | 432 | 450 | 428 | 428 | 68,000 |
2013/09/06 | 406 | 408 | 406 | 408 | 4,000 |
2013/09/05 | 406 | 406 | 406 | 406 | 1,000 |
2013/09/04 | 406 | 406 | 406 | 406 | 1,000 |
2013/09/03 | 411 | 411 | 411 | 411 | 6,000 |
2013/09/02 | 408 | 409 | 408 | 409 | 10,000 |
2013/08/30 | 408 | 408 | 408 | 408 | 2,000 |
2013/08/29 | 409 | 409 | 408 | 408 | 2,000 |
2013/08/28 | 410 | 410 | 410 | 410 | 2,000 |
2013/08/27 | 404 | 404 | 404 | 404 | 2,000 |
2013/08/26 | 402 | 402 | 402 | 402 | 1,000 |
2013/08/23 | 409 | 409 | 403 | 403 | 11,000 |
2013/08/22 | 409 | 409 | 409 | 409 | 1,000 |
2013/08/21 | 407 | 407 | 407 | 407 | 1,000 |
2013/08/20 | 411 | 411 | 410 | 410 | 3,000 |
2013/08/19 | 410 | 411 | 410 | 411 | 4,000 |
2013/08/16 | 410 | 410 | 410 | 410 | 2,000 |
2013/08/15 | 410 | 410 | 410 | 410 | 1,000 |
2013/08/12 | 404 | 410 | 404 | 410 | 4,000 |
2013/08/09 | 403 | 403 | 402 | 402 | 2,000 |
2013/08/08 | 404 | 404 | 402 | 402 | 4,000 |
2013/08/07 | 404 | 404 | 402 | 402 | 5,000 |
2013/08/06 | 410 | 410 | 410 | 410 | 2,000 |
2013/08/05 | 413 | 413 | 405 | 405 | 10,000 |
2013/08/02 | 410 | 412 | 409 | 412 | 10,000 |
2013/08/01 | 405 | 409 | 405 | 409 | 7,000 |
2013/07/30 | 405 | 405 | 405 | 405 | 3,000 |
2013/07/29 | 403 | 403 | 403 | 403 | 1,000 |
2013/07/26 | 411 | 411 | 411 | 411 | 4,000 |
2013/07/25 | 414 | 414 | 411 | 411 | 11,000 |
2013/07/24 | 406 | 414 | 406 | 414 | 10,000 |
2013/07/23 | 413 | 413 | 408 | 408 | 2,000 |
2013/07/22 | 413 | 413 | 413 | 413 | 4,000 |
2013/07/19 | 413 | 413 | 408 | 408 | 4,000 |
2013/07/18 | 413 | 413 | 413 | 413 | 5,000 |
2013/07/17 | 410 | 414 | 410 | 413 | 10,000 |
2013/07/16 | 405 | 405 | 396 | 400 | 3,000 |
2013/07/12 | 408 | 408 | 408 | 408 | 2,000 |
2013/07/11 | 408 | 408 | 401 | 401 | 2,000 |
2013/07/10 | 408 | 408 | 408 | 408 | 2,000 |
2013/07/09 | 407 | 408 | 407 | 408 | 3,000 |
2013/07/08 | 407 | 407 | 407 | 407 | 3,000 |
2013/07/05 | 406 | 406 | 406 | 406 | 2,000 |
2013/07/04 | 405 | 405 | 405 | 405 | 1,000 |
2013/07/03 | 406 | 406 | 384 | 406 | 9,000 |
2013/07/02 | 407 | 407 | 407 | 407 | 7,000 |
2013/07/01 | 400 | 400 | 392 | 400 | 9,000 |
2013/06/28 | 407 | 407 | 407 | 407 | 36,000 |
2013/06/27 | 394 | 407 | 394 | 407 | 9,000 |
2013/06/26 | 392 | 394 | 390 | 390 | 7,000 |
2013/06/25 | 396 | 396 | 393 | 393 | 12,000 |
2013/06/24 | 399 | 399 | 397 | 397 | 3,000 |
2013/06/21 | 398 | 398 | 398 | 398 | 1,000 |
2013/06/20 | 398 | 398 | 398 | 398 | 4,000 |
2013/06/19 | 398 | 398 | 398 | 398 | 1,000 |
2013/06/18 | 398 | 398 | 398 | 398 | 3,000 |
2013/06/17 | 385 | 391 | 385 | 391 | 3,000 |
2013/06/14 | 388 | 390 | 384 | 384 | 19,000 |
2013/06/13 | 383 | 383 | 382 | 382 | 9,000 |
2013/06/12 | 389 | 389 | 380 | 389 | 17,000 |
2013/06/11 | 400 | 405 | 399 | 399 | 15,000 |
2013/06/10 | 388 | 416 | 388 | 416 | 10,000 |
2013/06/07 | 380 | 383 | 371 | 383 | 41,000 |
2013/06/06 | 393 | 393 | 386 | 386 | 35,000 |
2013/06/05 | 398 | 398 | 392 | 397 | 6,000 |
2013/06/04 | 388 | 398 | 388 | 398 | 9,000 |
2013/06/03 | 405 | 405 | 382 | 382 | 22,000 |
2013/05/31 | 408 | 413 | 408 | 413 | 14,000 |
2013/05/30 | 410 | 414 | 406 | 406 | 12,000 |
2013/05/29 | 407 | 414 | 407 | 414 | 3,000 |
2013/05/28 | 405 | 405 | 404 | 404 | 11,000 |
2013/05/27 | 401 | 405 | 401 | 405 | 8,000 |
2013/05/24 | 425 | 425 | 402 | 403 | 31,000 |
2013/05/23 | 432 | 432 | 421 | 425 | 27,000 |
2013/05/22 | 427 | 437 | 427 | 437 | 19,000 |
2013/05/21 | 427 | 427 | 425 | 427 | 12,000 |
2013/05/20 | 426 | 427 | 422 | 427 | 9,000 |
2013/05/17 | 412 | 420 | 412 | 420 | 2,000 |
2013/05/16 | 420 | 420 | 410 | 420 | 27,000 |
2013/05/15 | 429 | 445 | 428 | 428 | 30,000 |
2013/05/14 | 430 | 431 | 427 | 427 | 14,000 |
2013/05/13 | 417 | 421 | 417 | 419 | 25,000 |
2013/05/10 | 425 | 428 | 416 | 428 | 13,000 |
2013/05/09 | 430 | 431 | 415 | 425 | 11,000 |
2013/05/08 | 420 | 436 | 416 | 416 | 12,000 |
2013/05/07 | 409 | 420 | 409 | 420 | 18,000 |
2013/05/02 | 400 | 410 | 397 | 409 | 17,000 |
2013/05/01 | 409 | 409 | 401 | 403 | 14,000 |
2013/04/30 | 397 | 405 | 397 | 401 | 33,000 |
2013/04/26 | 403 | 403 | 392 | 393 | 33,000 |
2013/04/25 | 385 | 398 | 385 | 398 | 28,000 |
2013/04/24 | 388 | 388 | 380 | 380 | 41,000 |
2013/04/23 | 393 | 393 | 380 | 381 | 65,000 |
2013/04/22 | 386 | 386 | 383 | 383 | 7,000 |
2013/04/19 | 380 | 380 | 378 | 378 | 3,000 |
2013/04/18 | 385 | 386 | 380 | 380 | 14,000 |
2013/04/17 | 380 | 384 | 379 | 379 | 12,000 |
2013/04/16 | 385 | 385 | 380 | 380 | 3,000 |
2013/04/15 | 380 | 380 | 380 | 380 | 2,000 |
2013/04/12 | 381 | 381 | 380 | 380 | 3,000 |
2013/04/11 | 384 | 384 | 379 | 379 | 13,000 |
2013/04/10 | 385 | 385 | 380 | 380 | 39,000 |
2013/04/09 | 389 | 389 | 380 | 380 | 23,000 |
2013/04/08 | 394 | 394 | 376 | 380 | 15,000 |
2013/04/05 | 370 | 370 | 370 | 370 | 1,000 |
2013/04/04 | 373 | 373 | 360 | 370 | 8,000 |
2013/04/03 | 373 | 373 | 373 | 373 | 5,000 |
2013/04/02 | 373 | 373 | 373 | 373 | 5,000 |
2013/04/01 | 374 | 374 | 374 | 374 | 1,000 |
2013/03/29 | 395 | 395 | 374 | 379 | 26,000 |
2013/03/28 | 377 | 380 | 375 | 380 | 6,000 |
2013/03/27 | 376 | 376 | 376 | 376 | 2,000 |
2013/03/26 | 382 | 395 | 381 | 395 | 8,000 |
2013/03/25 | 388 | 392 | 382 | 382 | 21,000 |
2013/03/22 | 395 | 395 | 387 | 387 | 10,000 |
2013/03/21 | 393 | 394 | 392 | 392 | 8,000 |
2013/03/19 | 389 | 393 | 389 | 393 | 12,000 |
2013/03/18 | 389 | 389 | 384 | 384 | 10,000 |
2013/03/15 | 390 | 393 | 384 | 384 | 12,000 |
2013/03/14 | 382 | 382 | 382 | 382 | 1,000 |
2013/03/13 | 390 | 390 | 382 | 382 | 3,000 |
2013/03/12 | 388 | 390 | 388 | 390 | 18,000 |
2013/03/11 | 388 | 388 | 388 | 388 | 1,000 |
2013/03/08 | 377 | 382 | 375 | 382 | 17,000 |
2013/03/07 | 376 | 376 | 376 | 376 | 1,000 |
2013/03/06 | 377 | 377 | 376 | 376 | 7,000 |
2013/03/05 | 377 | 377 | 377 | 377 | 3,000 |
2013/03/04 | 374 | 385 | 374 | 380 | 7,000 |
2013/03/01 | 366 | 366 | 366 | 366 | 6,000 |
2013/02/28 | 366 | 370 | 366 | 366 | 6,000 |
2013/02/27 | 363 | 363 | 363 | 363 | 2,000 |
2013/02/26 | 363 | 363 | 363 | 363 | 3,000 |
2013/02/25 | 359 | 366 | 358 | 359 | 22,000 |
2013/02/22 | 366 | 366 | 366 | 366 | 1,000 |
2013/02/21 | 363 | 363 | 362 | 362 | 3,000 |
2013/02/20 | 360 | 360 | 360 | 360 | 1,000 |
2013/02/19 | 367 | 367 | 360 | 360 | 6,000 |
2013/02/18 | 360 | 361 | 358 | 360 | 8,000 |
2013/02/15 | 364 | 364 | 350 | 361 | 16,000 |
2013/02/14 | 371 | 371 | 365 | 365 | 7,000 |
2013/02/13 | 380 | 381 | 371 | 371 | 8,000 |
2013/02/12 | 384 | 384 | 374 | 375 | 7,000 |
2013/02/08 | 390 | 426 | 380 | 380 | 46,000 |
2013/02/06 | 382 | 382 | 382 | 382 | 1,000 |
2013/02/05 | 388 | 394 | 373 | 383 | 18,000 |
2013/02/04 | 394 | 394 | 394 | 394 | 7,000 |
2013/02/01 | 385 | 387 | 385 | 387 | 6,000 |
2013/01/31 | 380 | 380 | 378 | 378 | 5,000 |
2013/01/30 | 373 | 385 | 373 | 374 | 37,000 |
2013/01/29 | 389 | 389 | 389 | 389 | 1,000 |
2013/01/28 | 393 | 393 | 379 | 383 | 14,000 |
2013/01/25 | 372 | 388 | 372 | 388 | 8,000 |
2013/01/24 | 371 | 371 | 371 | 371 | 1,000 |
2013/01/23 | 376 | 376 | 371 | 371 | 8,000 |
2013/01/22 | 384 | 384 | 384 | 384 | 1,000 |
2013/01/21 | 385 | 385 | 377 | 377 | 4,000 |
2013/01/18 | 382 | 385 | 382 | 385 | 2,000 |
2013/01/17 | 388 | 388 | 375 | 375 | 3,000 |
2013/01/16 | 382 | 382 | 380 | 380 | 8,000 |
2013/01/15 | 397 | 397 | 390 | 390 | 4,000 |
2013/01/11 | 390 | 390 | 386 | 386 | 5,000 |
2013/01/10 | 390 | 395 | 374 | 394 | 5,000 |
2013/01/09 | 388 | 390 | 388 | 390 | 4,000 |
2013/01/08 | 386 | 386 | 386 | 386 | 1,000 |
2013/01/07 | 372 | 386 | 369 | 386 | 13,000 |