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 |
---|---|---|---|---|---|
2014/12/30 | 650 | 660 | 650 | 651 | 1,300 |
2014/12/29 | 650 | 661 | 640 | 645 | 6,200 |
2014/12/26 | 666 | 670 | 640 | 642 | 3,600 |
2014/12/25 | 653 | 655 | 632 | 636 | 3,800 |
2014/12/24 | 680 | 680 | 632 | 653 | 5,100 |
2014/12/22 | 660 | 680 | 615 | 680 | 4,200 |
2014/12/19 | 630 | 660 | 630 | 650 | 10,400 |
2014/12/18 | 649 | 659 | 615 | 615 | 16,800 |
2014/12/17 | 604 | 631 | 561 | 628 | 14,200 |
2014/12/16 | 570 | 608 | 555 | 590 | 40,000 |
2014/12/15 | 550 | 550 | 533 | 533 | 8,100 |
2014/12/12 | 540 | 550 | 540 | 550 | 2,800 |
2014/12/11 | 550 | 550 | 549 | 550 | 1,500 |
2014/12/10 | 533 | 570 | 533 | 566 | 3,200 |
2014/12/09 | 534 | 550 | 534 | 550 | 300 |
2014/12/08 | 550 | 550 | 535 | 535 | 2,200 |
2014/12/05 | 550 | 550 | 540 | 540 | 3,000 |
2014/12/04 | 549 | 550 | 540 | 550 | 3,600 |
2014/12/03 | 530 | 550 | 530 | 550 | 1,900 |
2014/12/02 | 520 | 530 | 515 | 530 | 9,000 |
2014/12/01 | 519 | 520 | 512 | 520 | 6,400 |
2014/11/28 | 520 | 520 | 520 | 520 | 2,000 |
2014/11/27 | 520 | 520 | 490 | 490 | 5,100 |
2014/11/26 | 519 | 519 | 500 | 517 | 3,400 |
2014/11/25 | 480 | 500 | 480 | 500 | 4,300 |
2014/11/21 | 480 | 480 | 480 | 480 | 3,500 |
2014/11/20 | 480 | 480 | 475 | 480 | 2,900 |
2014/11/19 | 475 | 480 | 459 | 480 | 1,200 |
2014/11/18 | 480 | 480 | 456 | 460 | 2,500 |
2014/11/17 | 470 | 480 | 470 | 470 | 5,000 |
2014/11/14 | 444 | 444 | 442 | 444 | 1,900 |
2014/11/12 | 444 | 444 | 444 | 444 | 300 |
2014/11/11 | 441 | 441 | 441 | 441 | 800 |
2014/11/10 | 442 | 445 | 430 | 439 | 5,700 |
2014/11/07 | 445 | 450 | 445 | 445 | 2,300 |
2014/11/06 | 452 | 452 | 420 | 444 | 3,900 |
2014/11/05 | 456 | 456 | 450 | 450 | 900 |
2014/11/04 | 448 | 456 | 448 | 456 | 3,100 |
2014/10/31 | 441 | 446 | 440 | 446 | 1,700 |
2014/10/30 | 446 | 446 | 441 | 441 | 1,100 |
2014/10/29 | 448 | 448 | 440 | 446 | 3,200 |
2014/10/28 | 452 | 452 | 441 | 448 | 8,700 |
2014/10/27 | 470 | 470 | 451 | 452 | 2,700 |
2014/10/24 | 465 | 465 | 442 | 460 | 3,300 |
2014/10/23 | 465 | 465 | 465 | 465 | 1,500 |
2014/10/22 | 464 | 464 | 460 | 464 | 800 |
2014/10/21 | 469 | 469 | 440 | 440 | 2,400 |
2014/10/20 | 438 | 477 | 438 | 473 | 2,600 |
2014/10/17 | 431 | 431 | 431 | 431 | 2,100 |
2014/10/16 | 438 | 438 | 430 | 431 | 6,100 |
2014/10/15 | 436 | 438 | 436 | 438 | 300 |
2014/10/10 | 444 | 444 | 430 | 434 | 2,000 |
2014/10/09 | 460 | 460 | 440 | 447 | 800 |
2014/10/08 | 463 | 463 | 463 | 463 | 500 |
2014/10/07 | 445 | 447 | 444 | 447 | 2,400 |
2014/10/06 | 466 | 470 | 430 | 440 | 5,600 |
2014/10/03 | 436 | 466 | 436 | 466 | 3,000 |
2014/10/02 | 466 | 466 | 432 | 440 | 13,300 |
2014/10/01 | 471 | 482 | 466 | 466 | 9,000 |
2014/09/30 | 478 | 478 | 470 | 470 | 3,600 |
2014/09/29 | 472 | 477 | 472 | 477 | 2,000 |
2014/09/26 | 491 | 491 | 480 | 480 | 2,700 |
2014/09/25 | 489 | 490 | 489 | 490 | 400 |
2014/09/24 | 482 | 490 | 471 | 490 | 7,500 |
2014/09/22 | 490 | 490 | 490 | 490 | 1,300 |
2014/09/19 | 472 | 490 | 472 | 490 | 3,900 |
2014/09/18 | 473 | 475 | 470 | 470 | 5,400 |
2014/09/17 | 483 | 483 | 460 | 478 | 15,900 |
2014/09/16 | 489 | 490 | 480 | 480 | 6,300 |
2014/09/12 | 490 | 490 | 480 | 490 | 6,100 |
2014/09/11 | 480 | 490 | 480 | 490 | 2,300 |
2014/09/10 | 483 | 490 | 480 | 480 | 3,600 |
2014/09/09 | 488 | 491 | 480 | 488 | 6,900 |
2014/09/08 | 494 | 494 | 480 | 488 | 10,800 |
2014/09/05 | 491 | 500 | 491 | 500 | 300 |
2014/09/04 | 490 | 491 | 490 | 491 | 1,500 |
2014/09/03 | 500 | 500 | 490 | 491 | 3,000 |
2014/09/02 | 505 | 505 | 500 | 500 | 2,100 |
2014/09/01 | 500 | 506 | 500 | 502 | 2,200 |
2014/08/29 | 498 | 498 | 482 | 483 | 4,000 |
2014/08/28 | 520 | 520 | 480 | 490 | 12,400 |
2014/08/27 | 500 | 514 | 500 | 500 | 3,900 |
2014/08/26 | 525 | 525 | 495 | 495 | 3,000 |
2014/08/25 | 498 | 501 | 491 | 500 | 1,600 |
2014/08/22 | 483 | 490 | 482 | 490 | 1,800 |
2014/08/21 | 491 | 495 | 481 | 487 | 1,900 |
2014/08/20 | 500 | 500 | 490 | 495 | 1,700 |
2014/08/19 | 490 | 490 | 490 | 490 | 1,700 |
2014/08/18 | 486 | 490 | 486 | 490 | 3,900 |
2014/08/15 | 486 | 500 | 478 | 485 | 9,000 |
2014/08/14 | 486 | 486 | 478 | 478 | 500 |
2014/08/13 | 482 | 482 | 475 | 476 | 1,400 |
2014/08/12 | 482 | 500 | 482 | 482 | 8,100 |
2014/08/11 | 451 | 507 | 450 | 481 | 10,300 |
2014/08/08 | 442 | 451 | 435 | 450 | 4,000 |
2014/08/07 | 447 | 455 | 445 | 450 | 15,200 |
2014/08/06 | 455 | 463 | 447 | 447 | 12,200 |
2014/08/05 | 502 | 542 | 470 | 473 | 11,300 |
2014/08/04 | 510 | 510 | 497 | 500 | 2,700 |
2014/08/01 | 529 | 530 | 493 | 530 | 8,800 |
2014/07/31 | 530 | 575 | 530 | 562 | 8,000 |
2014/07/30 | 543 | 595 | 521 | 533 | 24,800 |
2014/07/29 | 530 | 563 | 498 | 533 | 37,100 |
2014/07/28 | 442 | 501 | 442 | 501 | 25,100 |
2014/07/25 | 422 | 422 | 411 | 421 | 3,600 |
2014/07/24 | 412 | 420 | 412 | 420 | 5,200 |
2014/07/23 | 422 | 422 | 409 | 409 | 3,100 |
2014/07/22 | 410 | 410 | 407 | 407 | 3,400 |
2014/07/18 | 415 | 415 | 405 | 410 | 3,400 |
2014/07/17 | 425 | 425 | 410 | 415 | 3,000 |
2014/07/16 | 411 | 415 | 411 | 415 | 6,900 |
2014/07/15 | 415 | 430 | 415 | 419 | 9,900 |
2014/07/14 | 393 | 420 | 393 | 420 | 9,700 |
2014/07/11 | 389 | 393 | 388 | 393 | 1,200 |
2014/07/10 | 385 | 385 | 381 | 381 | 2,400 |
2014/07/09 | 385 | 385 | 385 | 385 | 300 |
2014/07/08 | 390 | 390 | 383 | 383 | 400 |
2014/07/07 | 374 | 389 | 374 | 382 | 5,000 |
2014/07/04 | 376 | 377 | 371 | 374 | 3,700 |
2014/07/03 | 388 | 388 | 380 | 380 | 2,300 |
2014/07/02 | 390 | 390 | 389 | 389 | 800 |
2014/07/01 | 372 | 374 | 372 | 374 | 1,000 |
2014/06/30 | 375 | 375 | 370 | 372 | 4,800 |
2014/06/27 | 374 | 380 | 370 | 375 | 6,200 |
2014/06/26 | 394 | 394 | 372 | 374 | 4,100 |
2014/06/25 | 373 | 380 | 368 | 380 | 2,100 |
2014/06/24 | 370 | 374 | 370 | 370 | 500 |
2014/06/23 | 368 | 376 | 368 | 370 | 6,100 |
2014/06/20 | 375 | 378 | 372 | 372 | 2,100 |
2014/06/19 | 373 | 373 | 372 | 373 | 2,500 |
2014/06/17 | 370 | 370 | 368 | 369 | 4,200 |
2014/06/16 | 373 | 373 | 366 | 370 | 12,700 |
2014/06/13 | 362 | 372 | 362 | 365 | 3,500 |
2014/06/12 | 362 | 366 | 362 | 366 | 1,800 |
2014/06/11 | 361 | 370 | 361 | 362 | 5,700 |
2014/06/10 | 370 | 370 | 363 | 367 | 1,000 |
2014/06/09 | 361 | 379 | 361 | 375 | 3,900 |
2014/06/06 | 370 | 370 | 361 | 361 | 600 |
2014/06/05 | 366 | 370 | 364 | 370 | 5,400 |
2014/06/04 | 372 | 397 | 370 | 371 | 8,100 |
2014/06/03 | 355 | 370 | 355 | 370 | 9,500 |
2014/06/02 | 350 | 350 | 350 | 350 | 800 |
2014/05/30 | 349 | 350 | 344 | 350 | 1,500 |
2014/05/29 | 366 | 366 | 348 | 349 | 2,300 |
2014/05/28 | 352 | 366 | 345 | 347 | 2,200 |
2014/05/27 | 359 | 363 | 352 | 352 | 3,300 |
2014/05/26 | 349 | 353 | 349 | 349 | 3,500 |
2014/05/22 | 332 | 338 | 331 | 333 | 3,500 |
2014/05/21 | 332 | 340 | 332 | 340 | 1,700 |
2014/05/20 | 350 | 350 | 330 | 340 | 8,700 |
2014/05/19 | 355 | 365 | 340 | 340 | 9,000 |
2014/05/16 | 343 | 355 | 343 | 355 | 2,300 |
2014/05/15 | 353 | 367 | 340 | 367 | 1,700 |
2014/05/14 | 345 | 363 | 343 | 353 | 8,800 |
2014/05/13 | 339 | 348 | 339 | 348 | 5,500 |
2014/05/12 | 328 | 384 | 328 | 334 | 27,500 |
2014/05/09 | 320 | 321 | 319 | 321 | 1,300 |
2014/05/08 | 320 | 335 | 320 | 320 | 1,200 |
2014/05/07 | 322 | 335 | 322 | 335 | 2,100 |
2014/05/02 | 320 | 322 | 320 | 322 | 800 |
2014/05/01 | 324 | 324 | 302 | 315 | 8,600 |
2014/04/30 | 324 | 325 | 324 | 324 | 3,300 |
2014/04/28 | 336 | 336 | 326 | 326 | 3,000 |
2014/04/25 | 325 | 329 | 325 | 329 | 1,900 |
2014/04/24 | 328 | 330 | 325 | 325 | 2,100 |
2014/04/23 | 325 | 327 | 325 | 327 | 5,500 |
2014/04/22 | 330 | 333 | 330 | 333 | 2,400 |
2014/04/21 | 323 | 339 | 323 | 330 | 2,500 |
2014/04/18 | 325 | 325 | 325 | 325 | 1,800 |
2014/04/17 | 322 | 325 | 322 | 325 | 2,300 |
2014/04/16 | 330 | 330 | 315 | 315 | 2,900 |
2014/04/15 | 322 | 338 | 322 | 338 | 6,000 |
2014/04/14 | 320 | 326 | 320 | 320 | 5,500 |
2014/04/11 | 325 | 325 | 320 | 320 | 10,800 |
2014/04/10 | 334 | 334 | 326 | 326 | 1,400 |
2014/04/09 | 329 | 335 | 326 | 334 | 6,900 |
2014/04/08 | 337 | 337 | 326 | 337 | 8,900 |
2014/04/07 | 324 | 332 | 324 | 332 | 10,100 |
2014/04/04 | 320 | 330 | 320 | 321 | 10,700 |
2014/04/03 | 325 | 325 | 312 | 312 | 3,300 |
2014/04/02 | 312 | 358 | 306 | 312 | 30,700 |
2014/04/01 | 300 | 305 | 300 | 301 | 4,800 |
2014/03/31 | 315 | 315 | 300 | 300 | 6,800 |
2014/03/28 | 295 | 310 | 295 | 309 | 3,600 |
2014/03/27 | 304 | 304 | 290 | 293 | 4,500 |
2014/03/26 | 305 | 312 | 298 | 310 | 18,700 |
2014/03/25 | 287 | 291 | 287 | 291 | 6,700 |
2014/03/24 | 272 | 280 | 272 | 280 | 2,200 |
2014/03/20 | 272 | 284 | 272 | 272 | 9,100 |
2014/03/19 | 275 | 275 | 275 | 275 | 2,900 |
2014/03/18 | 279 | 283 | 279 | 279 | 6,000 |
2014/03/17 | 275 | 276 | 273 | 276 | 1,700 |
2014/03/14 | 274 | 278 | 272 | 272 | 8,800 |
2014/03/13 | 274 | 282 | 274 | 282 | 7,400 |
2014/03/12 | 276 | 280 | 274 | 274 | 2,500 |
2014/03/11 | 271 | 286 | 270 | 276 | 8,000 |
2014/03/10 | 286 | 286 | 266 | 267 | 17,400 |
2014/03/07 | 260 | 275 | 260 | 262 | 6,000 |
2014/03/06 | 257 | 257 | 257 | 257 | 600 |
2014/03/05 | 257 | 257 | 256 | 256 | 3,700 |
2014/03/04 | 255 | 255 | 253 | 253 | 2,300 |
2014/03/03 | 258 | 260 | 258 | 258 | 1,600 |
2014/02/28 | 253 | 257 | 253 | 255 | 800 |
2014/02/27 | 257 | 260 | 250 | 255 | 6,200 |
2014/02/26 | 265 | 265 | 253 | 253 | 3,400 |
2014/02/25 | 254 | 258 | 250 | 258 | 3,200 |
2014/02/24 | 254 | 254 | 254 | 254 | 1,000 |
2014/02/21 | 251 | 252 | 251 | 252 | 1,400 |
2014/02/20 | 251 | 252 | 251 | 251 | 1,900 |
2014/02/19 | 254 | 254 | 254 | 254 | 500 |
2014/02/18 | 255 | 256 | 252 | 253 | 4,300 |
2014/02/17 | 256 | 256 | 255 | 255 | 2,000 |
2014/02/14 | 257 | 258 | 255 | 255 | 1,700 |
2014/02/13 | 255 | 255 | 255 | 255 | 1,000 |
2014/02/12 | 258 | 258 | 254 | 255 | 2,800 |
2014/02/10 | 255 | 255 | 253 | 253 | 5,400 |
2014/02/07 | 252 | 252 | 245 | 252 | 3,600 |
2014/02/06 | 257 | 258 | 252 | 252 | 1,800 |
2014/02/05 | 252 | 252 | 251 | 252 | 7,600 |
2014/02/04 | 245 | 245 | 244 | 245 | 4,600 |
2014/02/03 | 253 | 266 | 250 | 250 | 6,100 |
2014/01/31 | 251 | 251 | 251 | 251 | 1,500 |
2014/01/30 | 253 | 253 | 250 | 250 | 2,600 |
2014/01/29 | 258 | 260 | 252 | 254 | 2,300 |
2014/01/28 | 262 | 262 | 262 | 262 | 6,000 |
2014/01/27 | 265 | 265 | 244 | 253 | 7,000 |
2014/01/24 | 253 | 258 | 253 | 258 | 4,200 |
2014/01/23 | 254 | 258 | 254 | 254 | 4,700 |
2014/01/22 | 259 | 259 | 251 | 257 | 4,500 |
2014/01/21 | 258 | 258 | 250 | 254 | 8,400 |
2014/01/20 | 251 | 260 | 251 | 256 | 6,100 |
2014/01/17 | 245 | 249 | 242 | 249 | 3,600 |
2014/01/16 | 242 | 245 | 242 | 245 | 2,200 |
2014/01/15 | 242 | 242 | 242 | 242 | 500 |
2014/01/14 | 250 | 250 | 241 | 241 | 16,000 |
2014/01/10 | 241 | 244 | 238 | 244 | 3,500 |
2014/01/09 | 240 | 240 | 238 | 238 | 5,500 |
2014/01/08 | 238 | 240 | 238 | 240 | 9,000 |
2014/01/07 | 239 | 239 | 239 | 239 | 3,200 |
2014/01/06 | 241 | 241 | 236 | 236 | 8,700 |