中広(2139)の株価時系列情報
中広(2139)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 | 98 | 98 | 98 | 98 | 1,000 |
2007/12/26 | 91 | 94 | 91 | 94 | 2,000 |
2007/12/25 | 88 | 88 | 84 | 84 | 5,000 |
2007/12/21 | 102 | 102 | 85 | 88 | 15,000 |
2007/12/20 | 90 | 90 | 81 | 82 | 15,000 |
2007/12/19 | 95 | 95 | 95 | 95 | 1,000 |
2007/12/18 | 85 | 95 | 85 | 95 | 4,000 |
2007/12/17 | 106 | 106 | 95 | 95 | 5,000 |
2007/12/14 | 107 | 107 | 106 | 106 | 2,000 |
2007/12/12 | 111 | 111 | 111 | 111 | 2,000 |
2007/12/11 | 117 | 117 | 117 | 117 | 1,000 |
2007/12/10 | 118 | 118 | 118 | 118 | 1,000 |
2007/12/07 | 118 | 118 | 118 | 118 | 3,000 |
2007/12/06 | 118 | 118 | 118 | 118 | 1,000 |
2007/12/04 | 125 | 125 | 125 | 125 | 1,000 |
2007/11/30 | 130 | 130 | 130 | 130 | 5,000 |
2007/11/26 | 119 | 130 | 119 | 130 | 14,000 |
2007/11/22 | 114 | 114 | 114 | 114 | 13,000 |
2007/11/21 | 114 | 114 | 114 | 114 | 1,000 |
2007/11/13 | 133 | 133 | 133 | 133 | 1,000 |
2007/11/12 | 140 | 140 | 136 | 136 | 6,000 |
2007/11/09 | 138 | 138 | 138 | 138 | 2,000 |
2007/11/05 | 137 | 137 | 137 | 137 | 1,000 |
2007/10/29 | 147 | 147 | 147 | 147 | 1,000 |
2007/10/26 | 147 | 147 | 147 | 147 | 2,000 |
2007/10/22 | 140 | 140 | 140 | 140 | 1,000 |
2007/10/15 | 150 | 150 | 150 | 150 | 1,000 |
2007/09/28 | 155 | 155 | 155 | 155 | 1,000 |
2007/09/27 | 150 | 150 | 150 | 150 | 1,000 |
2007/09/26 | 143 | 143 | 143 | 143 | 1,000 |
2007/09/21 | 137 | 137 | 137 | 137 | 1,000 |
2007/09/20 | 138 | 143 | 138 | 143 | 2,000 |
2007/09/19 | 145 | 145 | 145 | 145 | 1,000 |
2007/09/12 | 147 | 147 | 147 | 147 | 2,000 |
2007/09/11 | 152 | 152 | 145 | 145 | 5,000 |
2007/08/31 | 153 | 153 | 152 | 152 | 2,000 |
2007/08/27 | 158 | 158 | 158 | 158 | 2,000 |
2007/08/23 | 151 | 151 | 151 | 151 | 1,000 |
2007/08/10 | 155 | 155 | 154 | 154 | 2,000 |
2007/08/08 | 156 | 156 | 156 | 156 | 1,000 |
2007/08/07 | 157 | 157 | 156 | 156 | 2,000 |
2007/08/06 | 158 | 178 | 158 | 178 | 11,000 |
2007/08/02 | 152 | 153 | 152 | 153 | 7,000 |
2007/08/01 | 159 | 159 | 154 | 154 | 4,000 |
2007/07/26 | 172 | 172 | 172 | 172 | 8,000 |
2007/07/23 | 164 | 164 | 164 | 164 | 1,000 |
2007/07/20 | 164 | 164 | 164 | 164 | 4,000 |
2007/07/19 | 164 | 164 | 164 | 164 | 3,000 |
2007/07/18 | 162 | 162 | 162 | 162 | 8,000 |
2007/07/17 | 155 | 155 | 155 | 155 | 3,000 |
2007/07/13 | 154 | 154 | 154 | 154 | 1,000 |
2007/07/11 | 155 | 155 | 155 | 155 | 9,000 |
2007/07/10 | 156 | 156 | 156 | 156 | 3,000 |
2007/07/06 | 161 | 161 | 160 | 160 | 2,000 |
2007/07/05 | 161 | 161 | 160 | 160 | 2,000 |
2007/06/26 | 168 | 168 | 168 | 168 | 4,000 |
2007/06/21 | 161 | 161 | 155 | 160 | 5,000 |
2007/06/19 | 168 | 168 | 161 | 161 | 4,000 |
2007/06/18 | 162 | 162 | 162 | 162 | 3,000 |
2007/06/14 | 160 | 160 | 160 | 160 | 1,000 |
2007/06/13 | 165 | 165 | 160 | 160 | 2,000 |
2007/06/11 | 168 | 168 | 168 | 168 | 1,000 |
2007/06/08 | 163 | 163 | 163 | 163 | 1,000 |
2007/06/06 | 165 | 165 | 165 | 165 | 1,000 |
2007/06/05 | 165 | 165 | 165 | 165 | 1,000 |
2007/06/04 | 165 | 165 | 165 | 165 | 1,000 |
2007/06/01 | 168 | 168 | 167 | 167 | 2,000 |
2007/05/30 | 168 | 168 | 168 | 168 | 1,000 |
2007/05/28 | 168 | 168 | 168 | 168 | 2,000 |
2007/05/25 | 160 | 160 | 160 | 160 | 1,000 |
2007/05/24 | 166 | 166 | 166 | 166 | 10,000 |
2007/05/23 | 161 | 161 | 161 | 161 | 1,000 |
2007/05/18 | 161 | 161 | 161 | 161 | 3,000 |
2007/05/16 | 154 | 154 | 151 | 151 | 4,000 |
2007/05/15 | 153 | 154 | 153 | 154 | 2,000 |
2007/05/14 | 160 | 165 | 158 | 161 | 9,000 |
2007/05/11 | 165 | 165 | 165 | 165 | 3,000 |
2007/05/10 | 174 | 174 | 170 | 170 | 8,000 |
2007/05/08 | 175 | 179 | 170 | 179 | 14,000 |
2007/05/07 | 175 | 175 | 175 | 175 | 3,000 |
2007/04/27 | 181 | 181 | 178 | 178 | 15,000 |
2007/04/26 | 192 | 192 | 186 | 186 | 9,000 |
2007/04/25 | 189 | 194 | 189 | 194 | 2,000 |
2007/04/24 | 190 | 190 | 190 | 190 | 1,000 |
2007/04/23 | 194 | 194 | 191 | 191 | 2,000 |
2007/04/20 | 190 | 190 | 190 | 190 | 2,000 |
2007/04/19 | 193 | 193 | 190 | 190 | 5,000 |
2007/04/17 | 195 | 195 | 193 | 193 | 6,000 |
2007/04/16 | 193 | 193 | 193 | 193 | 2,000 |
2007/04/12 | 198 | 198 | 195 | 195 | 3,000 |
2007/04/11 | 198 | 198 | 197 | 197 | 3,000 |
2007/04/10 | 200 | 200 | 200 | 200 | 1,000 |
2007/04/09 | 200 | 200 | 199 | 200 | 13,000 |
2007/04/06 | 206 | 206 | 198 | 200 | 17,000 |
2007/04/05 | 206 | 206 | 201 | 201 | 4,000 |
2007/04/04 | 207 | 207 | 207 | 207 | 2,000 |
2007/04/02 | 210 | 210 | 210 | 210 | 1,000 |
2007/03/30 | 212 | 215 | 212 | 215 | 21,000 |
2007/03/29 | 206 | 215 | 206 | 215 | 22,000 |
2007/03/28 | 219 | 219 | 206 | 206 | 8,000 |
2007/03/27 | 225 | 225 | 222 | 222 | 4,000 |
2007/03/26 | 229 | 230 | 229 | 229 | 32,000 |
2007/03/23 | 230 | 230 | 225 | 225 | 21,000 |
2007/03/22 | 225 | 230 | 225 | 229 | 19,000 |
2007/03/20 | 225 | 225 | 220 | 223 | 15,000 |
2007/03/19 | 229 | 229 | 229 | 229 | 2,000 |
2007/03/16 | 230 | 230 | 225 | 230 | 10,000 |
2007/03/15 | 233 | 233 | 229 | 230 | 23,000 |
2007/03/14 | 225 | 225 | 215 | 223 | 14,000 |
2007/03/13 | 234 | 234 | 227 | 229 | 26,000 |
2007/03/12 | 227 | 231 | 227 | 229 | 33,000 |
2007/03/09 | 228 | 228 | 223 | 223 | 11,000 |
2007/03/08 | 229 | 230 | 225 | 230 | 8,000 |
2007/03/07 | 234 | 234 | 222 | 234 | 24,000 |
2007/03/06 | 210 | 243 | 210 | 229 | 76,000 |
2007/03/05 | 198 | 200 | 196 | 200 | 10,000 |
2007/03/02 | 206 | 211 | 206 | 206 | 5,000 |
2007/03/01 | 209 | 210 | 207 | 208 | 25,000 |
2007/02/28 | 214 | 214 | 207 | 210 | 46,000 |
2007/02/27 | 218 | 218 | 210 | 210 | 36,000 |
2007/02/26 | 206 | 210 | 206 | 210 | 33,000 |
2007/02/23 | 198 | 200 | 190 | 197 | 39,000 |
2007/02/22 | 204 | 204 | 185 | 201 | 109,000 |
2007/02/21 | 213 | 213 | 202 | 205 | 50,000 |
2007/02/20 | 211 | 216 | 209 | 211 | 120,000 |
2007/02/19 | 220 | 226 | 204 | 210 | 635,000 |