要興業(6566)の株価時系列情報
要興業(6566)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 |
---|---|---|---|---|---|
2019/12/30 | 848 | 860 | 840 | 850 | 32,200 |
2019/12/27 | 824 | 845 | 824 | 844 | 10,900 |
2019/12/26 | 822 | 832 | 815 | 824 | 22,000 |
2019/12/25 | 837 | 837 | 807 | 822 | 15,800 |
2019/12/24 | 826 | 840 | 826 | 837 | 19,300 |
2019/12/23 | 833 | 837 | 829 | 835 | 16,800 |
2019/12/20 | 841 | 844 | 831 | 838 | 26,000 |
2019/12/19 | 847 | 849 | 838 | 846 | 38,900 |
2019/12/18 | 862 | 862 | 839 | 855 | 48,200 |
2019/12/17 | 858 | 860 | 849 | 860 | 12,900 |
2019/12/16 | 862 | 862 | 853 | 858 | 9,200 |
2019/12/13 | 859 | 865 | 849 | 863 | 25,400 |
2019/12/12 | 860 | 865 | 852 | 865 | 15,400 |
2019/12/11 | 868 | 868 | 856 | 859 | 5,800 |
2019/12/10 | 865 | 874 | 864 | 868 | 23,100 |
2019/12/09 | 854 | 875 | 854 | 864 | 13,200 |
2019/12/06 | 852 | 857 | 850 | 853 | 24,400 |
2019/12/05 | 870 | 877 | 856 | 856 | 30,400 |
2019/12/04 | 870 | 870 | 859 | 868 | 8,700 |
2019/12/03 | 856 | 878 | 856 | 871 | 49,200 |
2019/12/02 | 858 | 860 | 846 | 856 | 16,100 |
2019/11/29 | 862 | 862 | 851 | 853 | 12,900 |
2019/11/28 | 863 | 867 | 859 | 863 | 36,100 |
2019/11/27 | 849 | 865 | 845 | 864 | 31,400 |
2019/11/26 | 859 | 859 | 840 | 852 | 22,300 |
2019/11/25 | 834 | 852 | 834 | 850 | 66,600 |
2019/11/22 | 839 | 845 | 824 | 834 | 11,600 |
2019/11/21 | 838 | 854 | 831 | 845 | 15,600 |
2019/11/20 | 838 | 845 | 829 | 842 | 19,900 |
2019/11/19 | 846 | 847 | 833 | 839 | 19,600 |
2019/11/18 | 800 | 842 | 800 | 840 | 80,900 |
2019/11/15 | 752 | 804 | 752 | 800 | 132,200 |
2019/11/14 | 859 | 859 | 840 | 857 | 47,400 |
2019/11/13 | 845 | 857 | 845 | 854 | 42,500 |
2019/11/12 | 850 | 870 | 845 | 852 | 77,100 |
2019/11/11 | 834 | 850 | 825 | 850 | 39,200 |
2019/11/08 | 840 | 840 | 807 | 824 | 38,300 |
2019/11/07 | 833 | 848 | 824 | 840 | 45,800 |
2019/11/06 | 830 | 858 | 820 | 852 | 99,100 |
2019/11/05 | 805 | 826 | 797 | 820 | 76,100 |
2019/11/01 | 770 | 811 | 763 | 805 | 60,200 |
2019/10/31 | 744 | 781 | 744 | 774 | 65,300 |
2019/10/30 | 740 | 740 | 737 | 740 | 17,800 |
2019/10/29 | 740 | 741 | 736 | 740 | 10,400 |
2019/10/28 | 740 | 740 | 739 | 740 | 8,000 |
2019/10/25 | 733 | 744 | 733 | 736 | 26,000 |
2019/10/24 | 740 | 740 | 732 | 733 | 13,200 |
2019/10/23 | 737 | 742 | 737 | 740 | 28,000 |
2019/10/21 | 732 | 737 | 730 | 735 | 46,200 |
2019/10/18 | 733 | 737 | 728 | 732 | 10,400 |
2019/10/17 | 719 | 738 | 715 | 738 | 19,300 |
2019/10/16 | 725 | 726 | 717 | 724 | 12,800 |
2019/10/15 | 702 | 722 | 701 | 721 | 10,300 |
2019/10/11 | 721 | 725 | 710 | 710 | 5,600 |
2019/10/10 | 725 | 726 | 717 | 721 | 2,000 |
2019/10/09 | 730 | 730 | 721 | 729 | 3,300 |
2019/10/08 | 722 | 730 | 717 | 730 | 10,200 |
2019/10/07 | 722 | 732 | 722 | 725 | 26,000 |
2019/10/04 | 721 | 722 | 715 | 722 | 22,700 |
2019/10/03 | 720 | 721 | 707 | 714 | 5,600 |
2019/10/02 | 709 | 723 | 708 | 723 | 16,500 |
2019/10/01 | 711 | 718 | 711 | 711 | 5,600 |
2019/09/30 | 719 | 727 | 714 | 723 | 25,200 |
2019/09/27 | 694 | 719 | 694 | 716 | 35,000 |
2019/09/26 | 685 | 706 | 683 | 702 | 18,700 |
2019/09/25 | 687 | 689 | 681 | 685 | 19,500 |
2019/09/24 | 685 | 687 | 679 | 687 | 18,700 |
2019/09/20 | 677 | 679 | 675 | 676 | 1,700 |
2019/09/19 | 670 | 680 | 669 | 677 | 10,100 |
2019/09/18 | 670 | 672 | 668 | 670 | 11,000 |
2019/09/17 | 680 | 682 | 670 | 673 | 18,200 |
2019/09/13 | 683 | 683 | 680 | 680 | 16,100 |
2019/09/12 | 682 | 687 | 681 | 682 | 10,800 |
2019/09/11 | 678 | 687 | 676 | 682 | 16,900 |
2019/09/10 | 687 | 687 | 679 | 679 | 28,100 |
2019/09/09 | 691 | 691 | 681 | 685 | 36,000 |
2019/09/06 | 690 | 697 | 687 | 693 | 25,300 |
2019/09/05 | 702 | 702 | 688 | 692 | 29,600 |
2019/09/04 | 697 | 704 | 694 | 701 | 20,800 |
2019/09/03 | 695 | 698 | 684 | 698 | 20,800 |
2019/09/02 | 686 | 708 | 686 | 700 | 15,400 |
2019/08/30 | 698 | 701 | 693 | 700 | 15,100 |
2019/08/29 | 678 | 690 | 678 | 690 | 12,400 |
2019/08/28 | 682 | 690 | 678 | 678 | 4,900 |
2019/08/27 | 683 | 690 | 681 | 686 | 5,200 |
2019/08/26 | 674 | 690 | 674 | 683 | 3,300 |
2019/08/23 | 687 | 699 | 687 | 693 | 3,500 |
2019/08/22 | 687 | 700 | 687 | 697 | 4,100 |
2019/08/21 | 700 | 700 | 697 | 697 | 1,200 |
2019/08/20 | 688 | 701 | 688 | 700 | 13,100 |
2019/08/19 | 667 | 688 | 667 | 688 | 4,200 |
2019/08/16 | 677 | 677 | 668 | 671 | 10,400 |
2019/08/15 | 676 | 690 | 669 | 669 | 33,600 |
2019/08/14 | 711 | 712 | 701 | 705 | 2,500 |
2019/08/13 | 707 | 716 | 697 | 709 | 4,700 |
2019/08/09 | 712 | 724 | 710 | 718 | 44,400 |
2019/08/08 | 702 | 713 | 701 | 710 | 4,300 |
2019/08/07 | 716 | 716 | 705 | 705 | 8,900 |
2019/08/06 | 712 | 719 | 702 | 707 | 18,500 |
2019/08/05 | 705 | 728 | 664 | 728 | 53,000 |
2019/08/02 | 725 | 729 | 716 | 716 | 10,200 |
2019/08/01 | 724 | 740 | 721 | 730 | 18,000 |
2019/07/31 | 721 | 730 | 715 | 730 | 46,300 |
2019/07/30 | 712 | 719 | 712 | 718 | 15,200 |
2019/07/29 | 705 | 710 | 703 | 709 | 14,000 |
2019/07/26 | 692 | 703 | 692 | 702 | 3,500 |
2019/07/25 | 701 | 705 | 701 | 705 | 3,600 |
2019/07/24 | 700 | 706 | 699 | 705 | 6,600 |
2019/07/23 | 704 | 704 | 699 | 700 | 5,500 |
2019/07/22 | 700 | 706 | 696 | 705 | 5,800 |
2019/07/19 | 698 | 708 | 692 | 693 | 13,200 |
2019/07/18 | 693 | 699 | 686 | 698 | 30,900 |
2019/07/17 | 685 | 698 | 685 | 698 | 61,500 |
2019/07/16 | 671 | 682 | 671 | 682 | 57,400 |
2019/07/12 | 684 | 685 | 673 | 673 | 12,200 |
2019/07/11 | 686 | 686 | 681 | 681 | 1,100 |
2019/07/10 | 677 | 686 | 677 | 686 | 8,000 |
2019/07/09 | 683 | 683 | 670 | 680 | 23,100 |
2019/07/08 | 675 | 682 | 673 | 680 | 9,400 |
2019/07/05 | 673 | 677 | 673 | 674 | 33,000 |
2019/07/04 | 673 | 677 | 673 | 676 | 4,200 |
2019/07/03 | 681 | 681 | 676 | 676 | 1,700 |
2019/07/02 | 679 | 681 | 670 | 681 | 8,900 |
2019/07/01 | 680 | 688 | 668 | 679 | 9,200 |
2019/06/28 | 678 | 678 | 673 | 674 | 12,500 |
2019/06/27 | 667 | 668 | 666 | 668 | 6,000 |
2019/06/26 | 663 | 666 | 662 | 666 | 2,900 |
2019/06/25 | 660 | 662 | 656 | 662 | 5,100 |
2019/06/24 | 660 | 671 | 655 | 657 | 40,700 |
2019/06/21 | 663 | 666 | 660 | 660 | 8,200 |
2019/06/20 | 665 | 672 | 663 | 664 | 8,000 |
2019/06/19 | 672 | 672 | 664 | 664 | 6,100 |
2019/06/18 | 680 | 680 | 667 | 667 | 12,900 |
2019/06/17 | 681 | 683 | 678 | 678 | 6,100 |
2019/06/14 | 684 | 685 | 675 | 683 | 10,900 |
2019/06/13 | 687 | 695 | 682 | 683 | 14,700 |
2019/06/12 | 669 | 685 | 669 | 685 | 13,800 |
2019/06/11 | 668 | 670 | 668 | 669 | 4,300 |
2019/06/10 | 663 | 672 | 662 | 671 | 12,500 |
2019/06/07 | 665 | 670 | 662 | 662 | 17,600 |
2019/06/06 | 671 | 671 | 663 | 665 | 27,200 |
2019/06/05 | 668 | 671 | 666 | 666 | 8,300 |
2019/06/04 | 662 | 662 | 652 | 660 | 6,600 |
2019/06/03 | 674 | 675 | 662 | 663 | 13,200 |
2019/05/31 | 678 | 678 | 669 | 676 | 22,300 |
2019/05/30 | 678 | 686 | 670 | 677 | 40,200 |
2019/05/29 | 673 | 681 | 670 | 681 | 6,800 |
2019/05/28 | 676 | 677 | 670 | 677 | 5,500 |
2019/05/27 | 675 | 682 | 670 | 676 | 15,500 |
2019/05/24 | 674 | 674 | 670 | 672 | 22,600 |
2019/05/23 | 672 | 680 | 671 | 677 | 25,400 |
2019/05/22 | 677 | 686 | 672 | 672 | 11,300 |
2019/05/21 | 686 | 687 | 671 | 679 | 48,700 |
2019/05/20 | 693 | 694 | 685 | 692 | 9,500 |
2019/05/17 | 690 | 707 | 688 | 696 | 30,000 |
2019/05/16 | 689 | 691 | 671 | 676 | 48,800 |
2019/05/15 | 709 | 714 | 706 | 714 | 39,600 |
2019/05/14 | 704 | 710 | 704 | 707 | 18,900 |
2019/05/13 | 708 | 714 | 701 | 710 | 17,600 |
2019/05/10 | 701 | 715 | 701 | 707 | 8,000 |
2019/05/09 | 711 | 717 | 701 | 701 | 8,800 |
2019/05/08 | 705 | 716 | 705 | 715 | 23,700 |
2019/05/07 | 711 | 715 | 705 | 705 | 23,400 |
2019/04/26 | 710 | 720 | 710 | 711 | 22,400 |
2019/04/25 | 710 | 718 | 708 | 718 | 8,200 |
2019/04/24 | 710 | 712 | 708 | 709 | 8,400 |
2019/04/23 | 699 | 706 | 699 | 703 | 3,900 |
2019/04/22 | 699 | 706 | 698 | 698 | 7,400 |
2019/04/19 | 693 | 705 | 693 | 699 | 9,500 |
2019/04/18 | 712 | 720 | 686 | 686 | 21,400 |
2019/04/17 | 727 | 727 | 707 | 710 | 11,600 |
2019/04/16 | 715 | 732 | 715 | 721 | 33,700 |
2019/04/15 | 699 | 749 | 697 | 712 | 30,100 |
2019/04/12 | 693 | 703 | 693 | 700 | 10,600 |
2019/04/11 | 700 | 702 | 689 | 695 | 12,500 |
2019/04/10 | 690 | 696 | 683 | 695 | 4,600 |
2019/04/09 | 692 | 701 | 691 | 695 | 20,600 |
2019/04/08 | 690 | 695 | 686 | 690 | 34,300 |
2019/04/05 | 688 | 693 | 682 | 682 | 29,800 |
2019/04/04 | 694 | 695 | 683 | 688 | 35,500 |
2019/04/03 | 680 | 699 | 674 | 693 | 26,500 |
2019/04/02 | 709 | 709 | 681 | 681 | 23,300 |
2019/04/01 | 707 | 710 | 700 | 706 | 10,200 |
2019/03/29 | 722 | 723 | 696 | 706 | 29,900 |
2019/03/28 | 713 | 718 | 706 | 711 | 5,700 |
2019/03/27 | 716 | 725 | 709 | 712 | 16,300 |
2019/03/26 | 726 | 729 | 716 | 719 | 17,700 |
2019/03/25 | 710 | 732 | 708 | 725 | 39,300 |
2019/03/22 | 725 | 728 | 706 | 728 | 12,500 |
2019/03/20 | 708 | 722 | 706 | 719 | 6,500 |
2019/03/19 | 705 | 711 | 704 | 704 | 8,700 |
2019/03/18 | 710 | 711 | 704 | 706 | 3,500 |
2019/03/15 | 710 | 717 | 704 | 705 | 11,800 |
2019/03/14 | 717 | 723 | 708 | 709 | 11,700 |
2019/03/13 | 722 | 722 | 710 | 720 | 12,800 |
2019/03/12 | 716 | 725 | 715 | 719 | 16,600 |
2019/03/11 | 716 | 726 | 707 | 717 | 9,700 |
2019/03/08 | 730 | 730 | 704 | 713 | 35,400 |
2019/03/07 | 745 | 745 | 735 | 735 | 10,800 |
2019/03/06 | 753 | 753 | 741 | 747 | 9,700 |
2019/03/05 | 745 | 755 | 740 | 755 | 24,500 |
2019/03/04 | 750 | 764 | 750 | 760 | 24,200 |
2019/03/01 | 742 | 751 | 737 | 748 | 13,400 |
2019/02/28 | 757 | 757 | 736 | 737 | 83,300 |
2019/02/27 | 738 | 748 | 733 | 748 | 30,300 |
2019/02/26 | 730 | 738 | 726 | 738 | 28,500 |
2019/02/25 | 703 | 734 | 698 | 725 | 40,800 |
2019/02/22 | 700 | 713 | 699 | 702 | 26,300 |
2019/02/21 | 692 | 712 | 692 | 707 | 34,600 |
2019/02/20 | 696 | 698 | 687 | 692 | 28,100 |
2019/02/19 | 692 | 700 | 678 | 694 | 27,700 |
2019/02/18 | 676 | 687 | 676 | 682 | 25,800 |
2019/02/15 | 690 | 702 | 673 | 678 | 94,000 |
2019/02/14 | 650 | 660 | 646 | 660 | 14,400 |
2019/02/13 | 657 | 663 | 657 | 660 | 5,200 |
2019/02/12 | 652 | 666 | 644 | 658 | 6,000 |
2019/02/08 | 656 | 665 | 656 | 660 | 4,500 |
2019/02/07 | 656 | 665 | 642 | 665 | 12,800 |
2019/02/06 | 647 | 666 | 647 | 661 | 7,900 |
2019/02/05 | 648 | 660 | 648 | 648 | 8,600 |
2019/02/04 | 650 | 654 | 647 | 654 | 19,400 |
2019/02/01 | 642 | 654 | 639 | 643 | 10,800 |
2019/01/31 | 649 | 653 | 635 | 641 | 18,800 |
2019/01/30 | 656 | 656 | 633 | 642 | 18,900 |
2019/01/29 | 665 | 667 | 653 | 654 | 13,900 |
2019/01/28 | 671 | 673 | 664 | 667 | 11,400 |
2019/01/25 | 664 | 680 | 664 | 675 | 11,100 |
2019/01/24 | 675 | 678 | 661 | 670 | 14,700 |
2019/01/23 | 669 | 676 | 664 | 676 | 12,100 |
2019/01/22 | 691 | 691 | 672 | 676 | 8,000 |
2019/01/21 | 685 | 696 | 685 | 691 | 10,400 |
2019/01/18 | 672 | 685 | 664 | 684 | 8,300 |
2019/01/17 | 680 | 685 | 661 | 666 | 13,300 |
2019/01/16 | 678 | 684 | 675 | 675 | 6,800 |
2019/01/15 | 658 | 676 | 658 | 675 | 7,300 |
2019/01/11 | 659 | 668 | 659 | 660 | 8,300 |
2019/01/10 | 660 | 664 | 645 | 658 | 18,500 |
2019/01/09 | 674 | 676 | 663 | 663 | 22,300 |
2019/01/08 | 651 | 678 | 651 | 676 | 27,700 |
2019/01/07 | 632 | 653 | 627 | 653 | 27,100 |
2019/01/04 | 600 | 612 | 581 | 612 | 26,700 |