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 |
|---|---|---|---|---|---|
| 2009/12/28 | 60 | 60 | 60 | 60 | 3,000 |
| 2009/12/24 | 51 | 51 | 51 | 51 | 1,000 |
| 2009/12/21 | 52 | 52 | 50 | 50 | 2,000 |
| 2009/12/16 | 55 | 55 | 52 | 52 | 2,000 |
| 2009/12/15 | 64 | 64 | 64 | 64 | 1,000 |
| 2009/12/08 | 58 | 58 | 58 | 58 | 1,000 |
| 2009/11/26 | 68 | 68 | 68 | 68 | 5,000 |
| 2009/11/25 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/11/11 | 65 | 65 | 65 | 65 | 3,000 |
| 2009/11/10 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/10/29 | 70 | 70 | 70 | 70 | 1,000 |
| 2009/10/28 | 69 | 69 | 69 | 69 | 4,000 |
| 2009/10/27 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/10/26 | 63 | 63 | 63 | 63 | 2,000 |
| 2009/10/23 | 65 | 65 | 60 | 60 | 4,000 |
| 2009/10/22 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/10/21 | 60 | 60 | 60 | 60 | 2,000 |
| 2009/10/15 | 65 | 65 | 65 | 65 | 7,000 |
| 2009/10/01 | 65 | 65 | 65 | 65 | 11,000 |
| 2009/09/29 | 70 | 70 | 65 | 65 | 10,000 |
| 2009/09/28 | 68 | 68 | 68 | 68 | 7,000 |
| 2009/09/25 | 65 | 65 | 65 | 65 | 2,000 |
| 2009/09/17 | 70 | 70 | 70 | 70 | 1,000 |
| 2009/09/10 | 80 | 80 | 80 | 80 | 5,000 |
| 2009/09/08 | 80 | 80 | 80 | 80 | 1,000 |
| 2009/09/01 | 81 | 82 | 81 | 82 | 9,000 |
| 2009/08/28 | 77 | 82 | 77 | 82 | 6,000 |
| 2009/08/26 | 75 | 75 | 75 | 75 | 7,000 |
| 2009/08/24 | 72 | 72 | 72 | 72 | 1,000 |
| 2009/08/19 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/08/17 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/08/14 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/08/13 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/08/06 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/08/05 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/07/31 | 65 | 65 | 65 | 65 | 7,000 |
| 2009/07/27 | 63 | 65 | 63 | 65 | 10,000 |
| 2009/07/24 | 61 | 61 | 60 | 60 | 3,000 |
| 2009/07/23 | 51 | 56 | 51 | 56 | 3,000 |
| 2009/07/15 | 65 | 65 | 65 | 65 | 5,000 |
| 2009/07/06 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/06/29 | 66 | 66 | 66 | 66 | 4,000 |
| 2009/06/26 | 63 | 63 | 63 | 63 | 5,000 |
| 2009/06/25 | 65 | 65 | 60 | 60 | 3,000 |
| 2009/06/24 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/06/22 | 60 | 60 | 60 | 60 | 2,000 |
| 2009/06/19 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/06/15 | 60 | 60 | 60 | 60 | 2,000 |
| 2009/06/12 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/06/09 | 56 | 56 | 56 | 56 | 1,000 |
| 2009/06/08 | 55 | 55 | 55 | 55 | 2,000 |
| 2009/06/05 | 55 | 55 | 55 | 55 | 2,000 |
| 2009/06/04 | 58 | 58 | 58 | 58 | 1,000 |
| 2009/06/02 | 58 | 60 | 58 | 60 | 42,000 |
| 2009/06/01 | 51 | 56 | 51 | 56 | 12,000 |
| 2009/05/29 | 47 | 53 | 47 | 50 | 10,000 |
| 2009/05/28 | 57 | 58 | 57 | 57 | 10,000 |
| 2009/05/27 | 54 | 54 | 42 | 42 | 10,000 |
| 2009/05/26 | 52 | 52 | 52 | 52 | 3,000 |
| 2009/05/25 | 50 | 50 | 50 | 50 | 1,000 |
| 2009/05/20 | 51 | 51 | 51 | 51 | 1,000 |
| 2009/04/30 | 52 | 52 | 52 | 52 | 4,000 |
| 2009/04/28 | 52 | 53 | 52 | 52 | 4,000 |
| 2009/04/27 | 49 | 51 | 49 | 50 | 9,000 |
| 2009/04/24 | 47 | 47 | 47 | 47 | 1,000 |
| 2009/04/17 | 45 | 45 | 45 | 45 | 1,000 |
| 2009/04/14 | 45 | 45 | 45 | 45 | 1,000 |
| 2009/04/10 | 45 | 45 | 45 | 45 | 1,000 |
| 2009/04/08 | 42 | 42 | 42 | 42 | 1,000 |
| 2009/04/07 | 42 | 47 | 42 | 47 | 3,000 |
| 2009/03/31 | 43 | 43 | 43 | 43 | 1,000 |
| 2009/03/30 | 50 | 50 | 48 | 48 | 4,000 |
| 2009/03/27 | 48 | 48 | 48 | 48 | 12,000 |
| 2009/03/26 | 44 | 46 | 44 | 46 | 4,000 |
| 2009/03/25 | 42 | 42 | 42 | 42 | 1,000 |
| 2009/03/24 | 42 | 42 | 42 | 42 | 3,000 |
| 2009/03/19 | 45 | 45 | 41 | 41 | 5,000 |
| 2009/03/18 | 43 | 43 | 41 | 42 | 13,000 |
| 2009/03/17 | 43 | 44 | 43 | 43 | 5,000 |
| 2009/03/16 | 42 | 45 | 42 | 45 | 7,000 |
| 2009/03/13 | 44 | 45 | 42 | 45 | 9,000 |
| 2009/03/12 | 43 | 44 | 43 | 44 | 9,000 |
| 2009/03/11 | 48 | 48 | 43 | 43 | 6,000 |
| 2009/03/10 | 46 | 48 | 46 | 48 | 5,000 |
| 2009/03/09 | 46 | 50 | 45 | 47 | 6,000 |
| 2009/03/06 | 50 | 52 | 49 | 52 | 6,000 |
| 2009/03/05 | 61 | 61 | 51 | 53 | 12,000 |
| 2009/03/04 | 56 | 56 | 49 | 49 | 4,000 |
| 2009/03/03 | 53 | 57 | 49 | 57 | 14,000 |
| 2009/03/02 | 53 | 53 | 53 | 53 | 1,000 |
| 2009/02/27 | 58 | 58 | 53 | 53 | 2,000 |
| 2009/02/26 | 60 | 60 | 60 | 60 | 11,000 |
| 2009/02/25 | 63 | 63 | 58 | 58 | 3,000 |
| 2009/02/24 | 50 | 68 | 48 | 65 | 11,000 |
| 2009/02/23 | 46 | 48 | 46 | 48 | 5,000 |
| 2009/02/20 | 46 | 49 | 44 | 49 | 25,000 |
| 2009/02/19 | 60 | 60 | 43 | 45 | 21,000 |
| 2009/02/18 | 60 | 60 | 60 | 60 | 3,000 |
| 2009/02/17 | 60 | 60 | 60 | 60 | 3,000 |
| 2009/02/13 | 63 | 66 | 60 | 60 | 20,000 |
| 2009/02/12 | 58 | 58 | 58 | 58 | 3,000 |
| 2009/02/10 | 58 | 58 | 58 | 58 | 1,000 |
| 2009/02/09 | 58 | 58 | 58 | 58 | 3,000 |
| 2009/02/06 | 58 | 58 | 58 | 58 | 4,000 |
| 2009/02/05 | 65 | 68 | 53 | 53 | 5,000 |
| 2009/02/04 | 65 | 65 | 65 | 65 | 3,000 |
| 2009/02/03 | 67 | 67 | 67 | 67 | 4,000 |
| 2009/02/02 | 69 | 69 | 69 | 69 | 3,000 |
| 2009/01/30 | 69 | 69 | 69 | 69 | 3,000 |
| 2009/01/29 | 69 | 69 | 69 | 69 | 3,000 |
| 2009/01/27 | 69 | 69 | 69 | 69 | 1,000 |
| 2009/01/26 | 68 | 68 | 68 | 68 | 9,000 |
| 2009/01/21 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/01/20 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/01/19 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/01/16 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/01/15 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/01/14 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/01/13 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/01/09 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/01/08 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/01/07 | 82 | 82 | 82 | 82 | 3,000 |
| 2009/01/06 | 82 | 82 | 82 | 82 | 3,000 |
| 2009/01/05 | 82 | 82 | 82 | 82 | 3,000 |