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 |
---|---|---|---|---|---|
2012/12/28 | 162 | 162 | 160 | 160 | 8,000 |
2012/12/27 | 160 | 160 | 160 | 160 | 2,000 |
2012/12/26 | 160 | 160 | 160 | 160 | 5,000 |
2012/12/25 | 158 | 158 | 157 | 157 | 3,000 |
2012/12/17 | 158 | 158 | 156 | 156 | 3,000 |
2012/12/14 | 158 | 158 | 158 | 158 | 4,000 |
2012/12/12 | 156 | 156 | 156 | 156 | 1,000 |
2012/12/11 | 156 | 156 | 156 | 156 | 1,000 |
2012/12/07 | 156 | 156 | 156 | 156 | 2,000 |
2012/12/05 | 155 | 160 | 155 | 160 | 4,000 |
2012/12/04 | 160 | 160 | 156 | 156 | 6,000 |
2012/11/27 | 152 | 153 | 152 | 153 | 3,000 |
2012/11/26 | 154 | 154 | 154 | 154 | 3,000 |
2012/11/22 | 153 | 155 | 153 | 154 | 5,000 |
2012/11/21 | 153 | 153 | 153 | 153 | 1,000 |
2012/11/14 | 153 | 153 | 153 | 153 | 1,000 |
2012/11/12 | 146 | 159 | 146 | 159 | 2,000 |
2012/11/07 | 150 | 154 | 150 | 154 | 2,000 |
2012/11/02 | 150 | 155 | 142 | 155 | 16,000 |
2012/11/01 | 149 | 155 | 149 | 152 | 22,000 |
2012/10/26 | 158 | 158 | 158 | 158 | 3,000 |
2012/10/25 | 151 | 151 | 151 | 151 | 8,000 |
2012/10/24 | 151 | 151 | 151 | 151 | 32,000 |
2012/10/23 | 153 | 153 | 151 | 151 | 2,000 |
2012/10/22 | 152 | 153 | 152 | 153 | 4,000 |
2012/10/19 | 150 | 150 | 150 | 150 | 1,000 |
2012/10/18 | 150 | 150 | 150 | 150 | 1,000 |
2012/10/17 | 150 | 150 | 150 | 150 | 5,000 |
2012/10/10 | 153 | 153 | 149 | 149 | 3,000 |
2012/10/09 | 153 | 153 | 153 | 153 | 2,000 |
2012/10/05 | 151 | 153 | 151 | 153 | 2,000 |
2012/10/03 | 151 | 151 | 151 | 151 | 1,000 |
2012/10/02 | 152 | 152 | 151 | 151 | 2,000 |
2012/10/01 | 157 | 157 | 152 | 152 | 3,000 |
2012/09/28 | 140 | 140 | 140 | 140 | 1,000 |
2012/09/27 | 157 | 157 | 145 | 145 | 4,000 |
2012/09/26 | 157 | 157 | 157 | 157 | 4,000 |
2012/09/25 | 150 | 150 | 150 | 150 | 2,000 |
2012/09/24 | 150 | 150 | 150 | 150 | 2,000 |
2012/09/21 | 148 | 150 | 148 | 150 | 8,000 |
2012/09/20 | 147 | 148 | 147 | 148 | 7,000 |
2012/09/19 | 148 | 148 | 148 | 148 | 1,000 |
2012/09/18 | 145 | 145 | 145 | 145 | 7,000 |
2012/09/14 | 145 | 145 | 145 | 145 | 4,000 |
2012/09/12 | 145 | 145 | 145 | 145 | 2,000 |
2012/09/11 | 145 | 145 | 145 | 145 | 1,000 |
2012/09/10 | 145 | 145 | 145 | 145 | 2,000 |
2012/09/07 | 145 | 145 | 144 | 144 | 4,000 |
2012/09/06 | 145 | 145 | 145 | 145 | 2,000 |
2012/09/05 | 145 | 145 | 145 | 145 | 1,000 |
2012/09/04 | 148 | 148 | 148 | 148 | 2,000 |
2012/09/03 | 148 | 148 | 148 | 148 | 3,000 |
2012/08/31 | 148 | 148 | 148 | 148 | 2,000 |
2012/08/30 | 148 | 148 | 148 | 148 | 1,000 |
2012/08/27 | 148 | 148 | 148 | 148 | 5,000 |
2012/08/24 | 145 | 148 | 145 | 148 | 6,000 |
2012/08/23 | 145 | 145 | 145 | 145 | 1,000 |
2012/08/22 | 150 | 150 | 150 | 150 | 1,000 |
2012/08/20 | 153 | 153 | 153 | 153 | 1,000 |
2012/08/17 | 153 | 153 | 153 | 153 | 1,000 |
2012/08/16 | 153 | 153 | 153 | 153 | 2,000 |
2012/08/15 | 153 | 153 | 153 | 153 | 2,000 |
2012/08/14 | 153 | 153 | 153 | 153 | 3,000 |
2012/08/13 | 153 | 153 | 153 | 153 | 2,000 |
2012/08/10 | 155 | 155 | 153 | 153 | 4,000 |
2012/08/09 | 155 | 155 | 155 | 155 | 3,000 |
2012/08/08 | 155 | 155 | 155 | 155 | 2,000 |
2012/08/06 | 150 | 150 | 150 | 150 | 2,000 |
2012/08/03 | 150 | 150 | 150 | 150 | 1,000 |
2012/08/02 | 150 | 150 | 150 | 150 | 2,000 |
2012/08/01 | 149 | 150 | 149 | 150 | 8,000 |
2012/07/31 | 147 | 149 | 147 | 149 | 3,000 |
2012/07/30 | 147 | 147 | 147 | 147 | 3,000 |
2012/07/27 | 147 | 147 | 147 | 147 | 2,000 |
2012/07/26 | 145 | 147 | 145 | 147 | 5,000 |
2012/07/25 | 150 | 150 | 150 | 150 | 8,000 |
2012/07/24 | 155 | 155 | 150 | 150 | 4,000 |
2012/07/23 | 155 | 155 | 155 | 155 | 2,000 |
2012/07/20 | 150 | 155 | 150 | 155 | 4,000 |
2012/07/18 | 150 | 150 | 150 | 150 | 1,000 |
2012/07/17 | 150 | 150 | 150 | 150 | 1,000 |
2012/07/13 | 148 | 150 | 148 | 150 | 2,000 |
2012/07/12 | 148 | 148 | 148 | 148 | 4,000 |
2012/07/10 | 149 | 149 | 149 | 149 | 2,000 |
2012/07/06 | 149 | 149 | 149 | 149 | 1,000 |
2012/07/05 | 149 | 149 | 149 | 149 | 5,000 |
2012/07/04 | 150 | 150 | 150 | 150 | 1,000 |
2012/07/03 | 143 | 143 | 143 | 143 | 1,000 |
2012/07/02 | 150 | 150 | 143 | 143 | 3,000 |
2012/06/29 | 158 | 158 | 158 | 158 | 3,000 |
2012/06/26 | 158 | 158 | 158 | 158 | 3,000 |
2012/06/25 | 141 | 152 | 141 | 152 | 3,000 |
2012/06/21 | 138 | 141 | 138 | 141 | 3,000 |
2012/06/20 | 137 | 137 | 137 | 137 | 2,000 |
2012/06/18 | 150 | 150 | 142 | 142 | 4,000 |
2012/06/15 | 154 | 154 | 150 | 150 | 9,000 |
2012/06/14 | 154 | 154 | 154 | 154 | 1,000 |
2012/06/13 | 148 | 154 | 148 | 154 | 5,000 |
2012/06/12 | 136 | 148 | 136 | 148 | 20,000 |
2012/06/07 | 136 | 136 | 136 | 136 | 1,000 |
2012/06/06 | 136 | 136 | 136 | 136 | 1,000 |
2012/05/30 | 140 | 140 | 140 | 140 | 1,000 |
2012/05/29 | 138 | 140 | 138 | 140 | 4,000 |
2012/05/28 | 138 | 138 | 138 | 138 | 5,000 |
2012/05/25 | 138 | 138 | 138 | 138 | 1,000 |
2012/05/24 | 130 | 130 | 130 | 130 | 2,000 |
2012/05/23 | 135 | 135 | 135 | 135 | 1,000 |
2012/05/21 | 135 | 135 | 135 | 135 | 2,000 |
2012/05/18 | 135 | 135 | 135 | 135 | 1,000 |
2012/05/11 | 135 | 135 | 135 | 135 | 2,000 |
2012/05/08 | 135 | 135 | 135 | 135 | 3,000 |
2012/05/07 | 139 | 144 | 139 | 144 | 5,000 |
2012/05/01 | 135 | 135 | 135 | 135 | 1,000 |
2012/04/26 | 145 | 145 | 135 | 135 | 10,000 |
2012/04/25 | 145 | 145 | 145 | 145 | 1,000 |
2012/04/24 | 140 | 140 | 140 | 140 | 1,000 |
2012/04/20 | 140 | 140 | 140 | 140 | 1,000 |
2012/04/16 | 140 | 140 | 140 | 140 | 1,000 |
2012/04/13 | 140 | 140 | 140 | 140 | 5,000 |
2012/04/06 | 140 | 140 | 140 | 140 | 2,000 |
2012/04/04 | 149 | 149 | 140 | 140 | 2,000 |
2012/04/03 | 149 | 149 | 149 | 149 | 3,000 |
2012/04/02 | 149 | 149 | 135 | 140 | 21,000 |
2012/03/30 | 150 | 150 | 150 | 150 | 3,000 |
2012/03/29 | 142 | 142 | 142 | 142 | 1,000 |
2012/03/28 | 141 | 142 | 141 | 142 | 2,000 |
2012/03/26 | 143 | 143 | 143 | 143 | 6,000 |
2012/03/23 | 134 | 138 | 134 | 138 | 2,000 |
2012/03/22 | 140 | 140 | 130 | 130 | 11,000 |
2012/03/21 | 138 | 140 | 138 | 140 | 13,000 |
2012/03/19 | 139 | 139 | 137 | 137 | 2,000 |
2012/03/16 | 136 | 139 | 136 | 139 | 2,000 |
2012/03/15 | 135 | 135 | 135 | 135 | 1,000 |
2012/03/14 | 135 | 135 | 135 | 135 | 1,000 |
2012/03/13 | 135 | 135 | 135 | 135 | 1,000 |
2012/03/12 | 135 | 135 | 135 | 135 | 1,000 |
2012/03/09 | 135 | 135 | 135 | 135 | 1,000 |
2012/03/07 | 135 | 135 | 135 | 135 | 1,000 |
2012/03/06 | 135 | 140 | 135 | 135 | 14,000 |
2012/03/05 | 134 | 134 | 134 | 134 | 1,000 |
2012/03/02 | 133 | 134 | 133 | 134 | 2,000 |
2012/03/01 | 133 | 133 | 133 | 133 | 2,000 |
2012/02/29 | 133 | 133 | 133 | 133 | 1,000 |
2012/02/28 | 133 | 133 | 133 | 133 | 1,000 |
2012/02/27 | 135 | 135 | 135 | 135 | 4,000 |
2012/02/24 | 130 | 130 | 130 | 130 | 2,000 |
2012/02/23 | 130 | 130 | 130 | 130 | 1,000 |
2012/02/22 | 130 | 130 | 130 | 130 | 4,000 |
2012/02/21 | 126 | 130 | 126 | 130 | 2,000 |
2012/02/20 | 125 | 125 | 125 | 125 | 2,000 |
2012/02/17 | 126 | 126 | 123 | 123 | 11,000 |
2012/02/16 | 125 | 125 | 125 | 125 | 7,000 |
2012/02/15 | 125 | 125 | 125 | 125 | 2,000 |
2012/02/14 | 124 | 124 | 123 | 123 | 5,000 |
2012/02/13 | 124 | 124 | 124 | 124 | 1,000 |
2012/02/10 | 125 | 125 | 124 | 124 | 12,000 |
2012/02/08 | 125 | 125 | 125 | 125 | 1,000 |
2012/02/07 | 129 | 129 | 129 | 129 | 10,000 |
2012/02/06 | 123 | 123 | 123 | 123 | 1,000 |
2012/02/03 | 125 | 125 | 123 | 123 | 14,000 |
2012/02/02 | 125 | 125 | 125 | 125 | 1,000 |
2012/02/01 | 125 | 125 | 125 | 125 | 1,000 |
2012/01/31 | 125 | 125 | 125 | 125 | 3,000 |
2012/01/30 | 125 | 125 | 125 | 125 | 3,000 |
2012/01/27 | 130 | 130 | 125 | 125 | 4,000 |
2012/01/26 | 129 | 129 | 129 | 129 | 3,000 |
2012/01/25 | 123 | 123 | 123 | 123 | 1,000 |
2012/01/24 | 123 | 123 | 123 | 123 | 1,000 |
2012/01/23 | 123 | 123 | 123 | 123 | 2,000 |
2012/01/20 | 123 | 123 | 123 | 123 | 3,000 |
2012/01/16 | 121 | 121 | 121 | 121 | 1,000 |
2012/01/13 | 125 | 125 | 125 | 125 | 1,000 |
2012/01/12 | 125 | 125 | 125 | 125 | 1,000 |
2012/01/11 | 125 | 125 | 125 | 125 | 1,000 |
2012/01/10 | 125 | 125 | 125 | 125 | 1,000 |
2012/01/05 | 125 | 125 | 125 | 125 | 1,000 |
2012/01/04 | 125 | 125 | 125 | 125 | 3,000 |