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 |
---|---|---|---|---|---|
2015/12/30 | 861 | 900 | 840 | 900 | 24,000 |
2015/12/29 | 864 | 864 | 854 | 854 | 8,000 |
2015/12/28 | 863 | 863 | 856 | 856 | 7,000 |
2015/12/25 | 876 | 876 | 850 | 855 | 17,000 |
2015/12/24 | 886 | 886 | 876 | 876 | 12,000 |
2015/12/22 | 899 | 899 | 899 | 899 | 6,000 |
2015/12/21 | 904 | 905 | 904 | 904 | 4,000 |
2015/12/18 | 914 | 914 | 904 | 904 | 5,000 |
2015/12/17 | 923 | 923 | 923 | 923 | 1,000 |
2015/12/16 | 917 | 917 | 917 | 917 | 1,000 |
2015/12/15 | 919 | 919 | 904 | 909 | 5,000 |
2015/12/14 | 910 | 910 | 910 | 910 | 6,000 |
2015/12/11 | 914 | 914 | 910 | 910 | 2,000 |
2015/12/10 | 908 | 928 | 900 | 928 | 5,000 |
2015/12/09 | 917 | 917 | 917 | 917 | 2,000 |
2015/12/08 | 917 | 921 | 917 | 921 | 2,000 |
2015/12/07 | 936 | 940 | 930 | 930 | 4,000 |
2015/12/04 | 936 | 936 | 936 | 936 | 2,000 |
2015/12/03 | 933 | 944 | 933 | 944 | 7,000 |
2015/12/02 | 933 | 933 | 933 | 933 | 3,000 |
2015/12/01 | 950 | 950 | 932 | 932 | 8,000 |
2015/11/30 | 940 | 940 | 937 | 937 | 5,000 |
2015/11/27 | 930 | 930 | 929 | 930 | 6,000 |
2015/11/26 | 920 | 920 | 920 | 920 | 1,000 |
2015/11/25 | 928 | 928 | 920 | 920 | 7,000 |
2015/11/24 | 930 | 930 | 905 | 929 | 22,000 |
2015/11/20 | 941 | 941 | 941 | 941 | 1,000 |
2015/11/19 | 934 | 941 | 931 | 941 | 6,000 |
2015/11/18 | 934 | 934 | 932 | 933 | 6,000 |
2015/11/17 | 933 | 933 | 933 | 933 | 1,000 |
2015/11/16 | 930 | 943 | 930 | 943 | 3,000 |
2015/11/13 | 930 | 930 | 930 | 930 | 2,000 |
2015/11/12 | 934 | 934 | 925 | 930 | 10,000 |
2015/11/11 | 927 | 929 | 900 | 925 | 13,000 |
2015/11/10 | 949 | 950 | 936 | 950 | 12,000 |
2015/11/09 | 947 | 948 | 941 | 948 | 7,000 |
2015/11/06 | 930 | 930 | 927 | 927 | 2,000 |
2015/11/05 | 930 | 930 | 930 | 930 | 1,000 |
2015/11/04 | 941 | 941 | 926 | 926 | 3,000 |
2015/11/02 | 941 | 941 | 941 | 941 | 2,000 |
2015/10/30 | 950 | 950 | 928 | 932 | 15,000 |
2015/10/29 | 950 | 950 | 950 | 950 | 9,000 |
2015/10/27 | 950 | 950 | 940 | 940 | 4,000 |
2015/10/26 | 931 | 940 | 931 | 940 | 7,000 |
2015/10/23 | 940 | 940 | 930 | 930 | 6,000 |
2015/10/22 | 944 | 944 | 940 | 940 | 3,000 |
2015/10/21 | 939 | 939 | 935 | 935 | 7,000 |
2015/10/20 | 967 | 967 | 959 | 960 | 12,000 |
2015/10/19 | 929 | 975 | 929 | 975 | 11,000 |
2015/10/16 | 924 | 924 | 924 | 924 | 3,000 |
2015/10/15 | 915 | 920 | 915 | 915 | 4,000 |
2015/10/14 | 915 | 915 | 915 | 915 | 4,000 |
2015/10/13 | 910 | 910 | 910 | 910 | 23,000 |
2015/10/09 | 906 | 917 | 906 | 917 | 4,000 |
2015/10/08 | 912 | 912 | 912 | 912 | 2,000 |
2015/10/07 | 905 | 905 | 905 | 905 | 2,000 |
2015/10/06 | 904 | 913 | 904 | 913 | 3,000 |
2015/10/05 | 911 | 911 | 911 | 911 | 2,000 |
2015/10/02 | 920 | 920 | 911 | 911 | 2,000 |
2015/10/01 | 920 | 920 | 920 | 920 | 1,000 |
2015/09/30 | 920 | 920 | 920 | 920 | 1,000 |
2015/09/29 | 910 | 910 | 910 | 910 | 2,000 |
2015/09/28 | 910 | 910 | 910 | 910 | 2,000 |
2015/09/25 | 907 | 920 | 907 | 920 | 4,000 |
2015/09/24 | 915 | 915 | 907 | 907 | 2,000 |
2015/09/18 | 912 | 917 | 911 | 917 | 11,000 |
2015/09/17 | 910 | 910 | 910 | 910 | 8,000 |
2015/09/16 | 910 | 910 | 910 | 910 | 3,000 |
2015/09/15 | 910 | 910 | 910 | 910 | 2,000 |
2015/09/14 | 910 | 910 | 910 | 910 | 1,000 |
2015/09/11 | 919 | 919 | 910 | 910 | 2,000 |
2015/09/10 | 919 | 919 | 919 | 919 | 3,000 |
2015/09/09 | 919 | 919 | 919 | 919 | 2,000 |
2015/09/08 | 919 | 919 | 919 | 919 | 1,000 |
2015/09/07 | 919 | 919 | 919 | 919 | 1,000 |
2015/09/04 | 920 | 920 | 910 | 910 | 2,000 |
2015/09/03 | 910 | 920 | 910 | 920 | 8,000 |
2015/09/02 | 921 | 921 | 895 | 895 | 33,000 |
2015/09/01 | 930 | 930 | 910 | 910 | 4,000 |
2015/08/31 | 930 | 930 | 928 | 930 | 4,000 |
2015/08/28 | 920 | 920 | 920 | 920 | 2,000 |
2015/08/27 | 920 | 920 | 920 | 920 | 8,000 |
2015/08/26 | 910 | 910 | 894 | 894 | 4,000 |
2015/08/25 | 943 | 943 | 910 | 910 | 8,000 |
2015/08/24 | 950 | 950 | 938 | 943 | 11,000 |
2015/08/21 | 971 | 971 | 946 | 946 | 7,000 |
2015/08/20 | 980 | 980 | 970 | 980 | 16,000 |
2015/08/19 | 968 | 977 | 967 | 977 | 6,000 |
2015/08/18 | 977 | 977 | 977 | 977 | 5,000 |
2015/08/17 | 970 | 977 | 970 | 977 | 3,000 |
2015/08/14 | 961 | 965 | 961 | 965 | 4,000 |
2015/08/13 | 965 | 965 | 960 | 961 | 11,000 |
2015/08/12 | 945 | 961 | 945 | 955 | 8,000 |
2015/08/11 | 949 | 960 | 949 | 960 | 8,000 |
2015/08/10 | 960 | 960 | 960 | 960 | 8,000 |
2015/08/07 | 990 | 990 | 975 | 975 | 11,000 |
2015/08/06 | 980 | 999 | 977 | 999 | 14,000 |
2015/08/05 | 931 | 1,001 | 931 | 999 | 46,000 |
2015/08/04 | 925 | 925 | 910 | 912 | 6,000 |
2015/08/03 | 928 | 928 | 915 | 915 | 2,000 |
2015/07/31 | 928 | 928 | 928 | 928 | 1,000 |
2015/07/30 | 908 | 927 | 908 | 927 | 5,000 |
2015/07/29 | 908 | 908 | 908 | 908 | 1,000 |
2015/07/28 | 904 | 904 | 889 | 894 | 7,000 |
2015/07/27 | 926 | 926 | 891 | 895 | 7,000 |
2015/07/24 | 917 | 917 | 917 | 917 | 3,000 |
2015/07/23 | 917 | 917 | 917 | 917 | 2,000 |
2015/07/22 | 917 | 917 | 917 | 917 | 4,000 |
2015/07/21 | 936 | 936 | 923 | 923 | 4,000 |
2015/07/17 | 949 | 949 | 936 | 936 | 4,000 |
2015/07/16 | 945 | 947 | 945 | 947 | 4,000 |
2015/07/15 | 948 | 948 | 945 | 945 | 4,000 |
2015/07/14 | 929 | 950 | 929 | 949 | 7,000 |
2015/07/13 | 928 | 928 | 928 | 928 | 2,000 |
2015/07/10 | 925 | 928 | 925 | 928 | 5,000 |
2015/07/09 | 900 | 905 | 900 | 905 | 18,000 |
2015/07/08 | 916 | 916 | 900 | 900 | 4,000 |
2015/07/07 | 935 | 946 | 916 | 916 | 4,000 |
2015/07/06 | 920 | 920 | 920 | 920 | 7,000 |
2015/07/03 | 929 | 944 | 920 | 920 | 5,000 |
2015/07/02 | 944 | 944 | 944 | 944 | 3,000 |
2015/07/01 | 930 | 935 | 930 | 935 | 4,000 |
2015/06/30 | 926 | 926 | 909 | 926 | 22,000 |
2015/06/29 | 918 | 921 | 916 | 921 | 13,000 |
2015/06/26 | 900 | 916 | 897 | 916 | 17,000 |
2015/06/25 | 895 | 902 | 895 | 902 | 4,000 |
2015/06/24 | 880 | 895 | 880 | 895 | 9,000 |
2015/06/23 | 895 | 895 | 880 | 880 | 4,000 |
2015/06/22 | 884 | 884 | 884 | 884 | 2,000 |
2015/06/19 | 880 | 884 | 875 | 884 | 4,000 |
2015/06/18 | 877 | 899 | 877 | 877 | 4,000 |
2015/06/17 | 889 | 889 | 889 | 889 | 3,000 |
2015/06/16 | 889 | 889 | 889 | 889 | 2,000 |
2015/06/15 | 871 | 885 | 870 | 876 | 8,000 |
2015/06/12 | 900 | 900 | 885 | 885 | 6,000 |
2015/06/11 | 900 | 900 | 900 | 900 | 1,000 |
2015/06/10 | 900 | 900 | 895 | 900 | 8,000 |
2015/06/09 | 905 | 905 | 900 | 900 | 7,000 |
2015/06/08 | 900 | 900 | 900 | 900 | 1,000 |
2015/06/05 | 900 | 900 | 900 | 900 | 3,000 |
2015/06/04 | 908 | 908 | 902 | 902 | 3,000 |
2015/06/03 | 905 | 910 | 900 | 910 | 20,000 |
2015/06/02 | 915 | 915 | 900 | 900 | 6,000 |
2015/06/01 | 897 | 915 | 891 | 915 | 5,000 |
2015/05/29 | 899 | 900 | 884 | 900 | 5,000 |
2015/05/28 | 906 | 906 | 899 | 899 | 9,000 |
2015/05/27 | 905 | 920 | 901 | 920 | 18,000 |
2015/05/26 | 908 | 908 | 892 | 905 | 7,000 |
2015/05/25 | 906 | 911 | 900 | 908 | 18,000 |
2015/05/22 | 896 | 906 | 890 | 906 | 11,000 |
2015/05/21 | 900 | 900 | 900 | 900 | 45,000 |
2015/05/20 | 900 | 900 | 891 | 899 | 11,000 |
2015/05/19 | 894 | 899 | 894 | 894 | 8,000 |
2015/05/18 | 894 | 894 | 876 | 880 | 14,000 |
2015/05/15 | 880 | 880 | 852 | 870 | 34,000 |
2015/05/14 | 900 | 900 | 895 | 895 | 11,000 |
2015/05/13 | 905 | 906 | 895 | 895 | 13,000 |
2015/05/12 | 890 | 905 | 881 | 905 | 8,000 |
2015/05/11 | 882 | 905 | 882 | 905 | 6,000 |
2015/05/07 | 905 | 905 | 905 | 905 | 5,000 |
2015/05/01 | 893 | 893 | 881 | 891 | 7,000 |
2015/04/30 | 885 | 893 | 885 | 893 | 4,000 |
2015/04/28 | 880 | 894 | 880 | 894 | 4,000 |
2015/04/27 | 880 | 880 | 880 | 880 | 1,000 |
2015/04/24 | 882 | 890 | 877 | 884 | 17,000 |
2015/04/23 | 888 | 894 | 880 | 880 | 7,000 |
2015/04/22 | 880 | 899 | 880 | 899 | 17,000 |
2015/04/21 | 878 | 880 | 877 | 880 | 15,000 |
2015/04/20 | 879 | 885 | 879 | 885 | 16,000 |
2015/04/17 | 887 | 887 | 879 | 879 | 16,000 |
2015/04/16 | 893 | 893 | 887 | 887 | 8,000 |
2015/04/15 | 902 | 902 | 889 | 893 | 8,000 |
2015/04/14 | 901 | 901 | 885 | 891 | 7,000 |
2015/04/13 | 909 | 909 | 909 | 909 | 3,000 |
2015/04/10 | 909 | 909 | 909 | 909 | 3,000 |
2015/04/09 | 909 | 909 | 906 | 909 | 5,000 |
2015/04/08 | 906 | 909 | 901 | 909 | 25,000 |
2015/04/07 | 913 | 913 | 913 | 913 | 7,000 |
2015/04/06 | 928 | 928 | 925 | 928 | 6,000 |
2015/04/03 | 928 | 928 | 923 | 928 | 7,000 |
2015/04/02 | 925 | 928 | 923 | 928 | 24,000 |
2015/04/01 | 930 | 930 | 923 | 923 | 6,000 |
2015/03/31 | 922 | 930 | 922 | 928 | 5,000 |
2015/03/30 | 923 | 923 | 923 | 923 | 11,000 |
2015/03/27 | 921 | 923 | 921 | 923 | 7,000 |
2015/03/26 | 920 | 920 | 910 | 920 | 8,000 |
2015/03/25 | 920 | 920 | 919 | 920 | 30,000 |
2015/03/24 | 935 | 935 | 920 | 920 | 6,000 |
2015/03/23 | 920 | 922 | 920 | 920 | 23,000 |
2015/03/20 | 918 | 920 | 917 | 920 | 12,000 |
2015/03/19 | 920 | 921 | 916 | 918 | 10,000 |
2015/03/18 | 940 | 940 | 931 | 935 | 21,000 |
2015/03/17 | 932 | 940 | 931 | 940 | 9,000 |
2015/03/16 | 948 | 948 | 930 | 931 | 15,000 |
2015/03/13 | 955 | 955 | 935 | 949 | 30,000 |
2015/03/12 | 910 | 930 | 910 | 930 | 39,000 |
2015/03/11 | 905 | 920 | 905 | 908 | 23,000 |
2015/03/10 | 910 | 920 | 910 | 920 | 18,000 |
2015/03/09 | 909 | 909 | 902 | 909 | 5,000 |
2015/03/06 | 900 | 910 | 900 | 910 | 6,000 |
2015/03/05 | 900 | 920 | 897 | 910 | 33,000 |
2015/03/04 | 890 | 890 | 880 | 890 | 24,000 |
2015/03/03 | 893 | 895 | 880 | 880 | 21,000 |
2015/03/02 | 890 | 895 | 887 | 887 | 14,000 |
2015/02/27 | 880 | 890 | 880 | 885 | 20,000 |
2015/02/26 | 872 | 879 | 869 | 878 | 13,000 |
2015/02/25 | 865 | 870 | 865 | 869 | 22,000 |
2015/02/24 | 862 | 865 | 862 | 865 | 5,000 |
2015/02/23 | 880 | 880 | 862 | 862 | 11,000 |
2015/02/20 | 880 | 893 | 878 | 878 | 15,000 |
2015/02/19 | 855 | 880 | 850 | 880 | 25,000 |
2015/02/18 | 850 | 855 | 844 | 855 | 45,000 |
2015/02/17 | 838 | 850 | 838 | 839 | 3,000 |
2015/02/16 | 854 | 855 | 850 | 850 | 45,000 |
2015/02/13 | 843 | 843 | 838 | 838 | 21,000 |
2015/02/12 | 845 | 845 | 838 | 841 | 23,000 |
2015/02/10 | 849 | 860 | 830 | 830 | 38,000 |
2015/02/09 | 890 | 890 | 847 | 847 | 33,000 |
2015/02/06 | 845 | 875 | 835 | 850 | 76,000 |
2015/02/04 | 801 | 801 | 800 | 800 | 2,000 |
2015/02/03 | 810 | 810 | 800 | 800 | 4,000 |
2015/02/02 | 800 | 800 | 799 | 799 | 4,000 |
2015/01/30 | 800 | 801 | 800 | 800 | 3,000 |
2015/01/29 | 808 | 809 | 808 | 809 | 3,000 |
2015/01/27 | 813 | 813 | 813 | 813 | 1,000 |
2015/01/26 | 812 | 812 | 812 | 812 | 3,000 |
2015/01/23 | 801 | 809 | 801 | 809 | 6,000 |
2015/01/22 | 797 | 800 | 794 | 800 | 19,000 |
2015/01/21 | 792 | 792 | 782 | 782 | 30,000 |
2015/01/20 | 795 | 795 | 791 | 792 | 16,000 |
2015/01/16 | 795 | 799 | 792 | 799 | 7,000 |
2015/01/15 | 792 | 805 | 792 | 800 | 19,000 |
2015/01/14 | 802 | 802 | 791 | 791 | 2,000 |
2015/01/13 | 786 | 804 | 786 | 802 | 21,000 |
2015/01/09 | 797 | 804 | 797 | 801 | 5,000 |
2015/01/08 | 795 | 809 | 795 | 809 | 9,000 |
2015/01/07 | 795 | 795 | 795 | 795 | 3,000 |
2015/01/06 | 803 | 803 | 803 | 803 | 2,000 |
2015/01/05 | 803 | 803 | 803 | 803 | 1,000 |