2139 (株)中広 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 750 | 760 | 748 | 750 | 15,000 | 750 |
| 2015-12-29 | 739 | 745 | 730 | 745 | 15,700 | 745 |
| 2015-12-28 | 724 | 727 | 721 | 725 | 6,600 | 725 |
| 2015-12-25 | 716 | 717 | 710 | 715 | 18,600 | 715 |
| 2015-12-24 | 701 | 716 | 701 | 716 | 14,400 | 716 |
| 2015-12-22 | 728 | 728 | 697 | 700 | 27,100 | 700 |
| 2015-12-21 | 723 | 723 | 714 | 722 | 12,200 | 722 |
| 2015-12-18 | 717 | 726 | 717 | 723 | 17,300 | 723 |
| 2015-12-17 | 727 | 731 | 716 | 720 | 114,500 | 720 |
| 2015-12-16 | 731 | 740 | 712 | 712 | 20,000 | 712 |
| 2015-12-15 | 750 | 750 | 736 | 736 | 1,000 | 736 |
| 2015-12-14 | 739 | 750 | 725 | 750 | 5,200 | 750 |
| 2015-12-11 | 716 | 748 | 715 | 748 | 5,500 | 748 |
| 2015-12-10 | 726 | 726 | 714 | 715 | 3,500 | 715 |
| 2015-12-09 | 749 | 750 | 723 | 726 | 7,200 | 726 |
| 2015-12-08 | 769 | 769 | 751 | 752 | 6,600 | 752 |
| 2015-12-07 | 770 | 774 | 765 | 774 | 10,300 | 774 |
| 2015-12-04 | 784 | 799 | 781 | 781 | 6,800 | 781 |
| 2015-12-03 | 820 | 866 | 804 | 811 | 24,800 | 811 |
| 2015-12-02 | 746 | 887 | 740 | 811 | 64,600 | 811 |
| 2015-12-01 | 762 | 765 | 735 | 746 | 32,600 | 746 |
| 2015-11-30 | 729 | 770 | 729 | 754 | 107,500 | 754 |
| 2015-11-27 | 695 | 695 | 680 | 680 | 2,500 | 680 |
| 2015-11-26 | 700 | 700 | 688 | 693 | 3,500 | 693 |
| 2015-11-25 | 689 | 700 | 688 | 696 | 4,800 | 696 |
| 2015-11-24 | 667 | 685 | 667 | 679 | 3,000 | 679 |
| 2015-11-20 | 668 | 672 | 667 | 667 | 4,200 | 667 |
| 2015-11-19 | 664 | 674 | 660 | 668 | 2,500 | 668 |
| 2015-11-18 | 657 | 669 | 657 | 660 | 4,700 | 660 |
| 2015-11-17 | 661 | 661 | 656 | 656 | 1,900 | 656 |
| 2015-11-16 | 662 | 662 | 651 | 661 | 1,100 | 661 |
| 2015-11-13 | 668 | 670 | 662 | 662 | 4,500 | 662 |
| 2015-11-12 | 662 | 662 | 653 | 662 | 1,000 | 662 |
| 2015-11-11 | 651 | 662 | 648 | 662 | 1,600 | 662 |
| 2015-11-10 | 657 | 658 | 645 | 651 | 2,700 | 651 |
| 2015-11-09 | 665 | 665 | 649 | 659 | 4,700 | 659 |
| 2015-11-06 | 646 | 666 | 646 | 651 | 2,400 | 651 |
| 2015-11-05 | 649 | 649 | 640 | 646 | 3,100 | 646 |
| 2015-11-04 | 656 | 660 | 650 | 651 | 6,200 | 651 |
| 2015-11-02 | 655 | 674 | 655 | 655 | 9,600 | 655 |
| 2015-10-30 | 675 | 685 | 675 | 685 | 1,500 | 685 |
| 2015-10-29 | 668 | 675 | 668 | 675 | 300 | 675 |
| 2015-10-28 | 684 | 684 | 674 | 676 | 700 | 676 |
| 2015-10-27 | 668 | 684 | 668 | 684 | 1,700 | 684 |
| 2015-10-26 | 681 | 681 | 668 | 672 | 3,700 | 672 |
| 2015-10-23 | 670 | 671 | 667 | 671 | 3,600 | 671 |
| 2015-10-22 | 668 | 671 | 668 | 670 | 400 | 670 |
| 2015-10-21 | 666 | 670 | 665 | 670 | 900 | 670 |
| 2015-10-20 | 664 | 674 | 664 | 670 | 1,800 | 670 |
| 2015-10-19 | 668 | 668 | 664 | 665 | 1,200 | 665 |
| 2015-10-16 | 680 | 680 | 665 | 665 | 5,400 | 665 |
| 2015-10-15 | 688 | 688 | 676 | 680 | 2,300 | 680 |
| 2015-10-14 | 699 | 699 | 684 | 688 | 1,000 | 688 |
| 2015-10-13 | 684 | 700 | 677 | 700 | 3,200 | 700 |
| 2015-10-09 | 671 | 685 | 671 | 685 | 1,600 | 685 |
| 2015-10-08 | 683 | 683 | 673 | 673 | 500 | 673 |
| 2015-10-07 | 675 | 676 | 673 | 673 | 1,800 | 673 |
| 2015-10-06 | 680 | 683 | 675 | 682 | 1,500 | 682 |
| 2015-10-05 | 667 | 676 | 667 | 673 | 1,400 | 673 |
| 2015-10-02 | 666 | 666 | 665 | 666 | 1,400 | 666 |
| 2015-10-01 | 662 | 677 | 662 | 671 | 1,500 | 671 |
| 2015-09-30 | 671 | 671 | 655 | 661 | 3,700 | 661 |
| 2015-09-29 | 685 | 685 | 669 | 669 | 5,700 | 669 |
| 2015-09-28 | 695 | 698 | 682 | 689 | 12,600 | 689 |
| 2015-09-25 | 700 | 710 | 700 | 710 | 10,500 | 710 |
| 2015-09-24 | 710 | 713 | 701 | 704 | 10,200 | 704 |
| 2015-09-18 | 717 | 717 | 703 | 704 | 4,000 | 704 |
| 2015-09-17 | 700 | 706 | 699 | 702 | 2,700 | 702 |
| 2015-09-16 | 691 | 699 | 680 | 694 | 3,700 | 694 |
| 2015-09-15 | 690 | 697 | 680 | 688 | 5,900 | 688 |
| 2015-09-14 | 687 | 696 | 682 | 689 | 1,400 | 689 |
| 2015-09-11 | 671 | 685 | 671 | 685 | 2,600 | 685 |
| 2015-09-10 | 666 | 686 | 666 | 676 | 3,300 | 676 |
| 2015-09-09 | 675 | 675 | 663 | 665 | 3,600 | 665 |
| 2015-09-08 | 674 | 674 | 645 | 650 | 5,500 | 650 |
| 2015-09-07 | 660 | 674 | 651 | 674 | 4,300 | 674 |
| 2015-09-04 | 695 | 695 | 670 | 673 | 4,600 | 673 |
| 2015-09-03 | 686 | 688 | 675 | 687 | 2,800 | 687 |
| 2015-09-02 | 680 | 688 | 680 | 683 | 5,500 | 683 |
| 2015-09-01 | 714 | 714 | 688 | 688 | 4,600 | 688 |
| 2015-08-31 | 705 | 729 | 688 | 697 | 17,900 | 697 |
| 2015-08-28 | 695 | 698 | 658 | 697 | 14,900 | 697 |
| 2015-08-27 | 646 | 667 | 640 | 655 | 20,500 | 655 |
| 2015-08-26 | 620 | 650 | 607 | 626 | 58,200 | 626 |
| 2015-08-25 | 652 | 720 | 650 | 650 | 20,900 | 650 |
| 2015-08-24 | 726 | 728 | 703 | 703 | 8,000 | 703 |
| 2015-08-21 | 742 | 745 | 731 | 743 | 4,600 | 743 |
| 2015-08-20 | 769 | 769 | 740 | 754 | 15,400 | 754 |
| 2015-08-19 | 776 | 786 | 760 | 769 | 16,700 | 769 |
| 2015-08-18 | 775 | 780 | 767 | 779 | 5,200 | 779 |
| 2015-08-17 | 756 | 800 | 756 | 760 | 17,200 | 760 |
| 2015-08-14 | 750 | 758 | 747 | 752 | 11,900 | 752 |
| 2015-08-13 | 767 | 790 | 745 | 753 | 58,700 | 753 |
| 2015-08-12 | 696 | 700 | 690 | 690 | 3,300 | 690 |
| 2015-08-11 | 720 | 720 | 685 | 686 | 15,200 | 686 |
| 2015-08-10 | 751 | 754 | 700 | 727 | 13,300 | 727 |
| 2015-08-07 | 760 | 761 | 745 | 760 | 6,200 | 760 |
| 2015-08-06 | 770 | 781 | 755 | 781 | 2,800 | 781 |
| 2015-08-05 | 789 | 789 | 777 | 785 | 8,800 | 785 |
| 2015-08-04 | 805 | 805 | 785 | 798 | 8,600 | 798 |
| 2015-08-03 | 796 | 833 | 795 | 830 | 13,100 | 830 |
| 2015-07-31 | 880 | 880 | 875 | 880 | 4,100 | 880 |
| 2015-07-30 | 874 | 879 | 870 | 879 | 2,300 | 879 |
| 2015-07-29 | 860 | 865 | 855 | 865 | 1,700 | 865 |
| 2015-07-28 | 853 | 870 | 851 | 870 | 6,000 | 870 |
| 2015-07-27 | 850 | 870 | 826 | 870 | 6,900 | 870 |
| 2015-07-24 | 821 | 825 | 810 | 825 | 3,500 | 825 |
| 2015-07-23 | 828 | 829 | 817 | 824 | 3,100 | 824 |
| 2015-07-22 | 833 | 833 | 810 | 831 | 6,500 | 831 |
| 2015-07-21 | 825 | 833 | 820 | 833 | 7,400 | 833 |
| 2015-07-17 | 814 | 827 | 786 | 816 | 9,400 | 816 |
| 2015-07-16 | 820 | 835 | 805 | 814 | 4,100 | 814 |
| 2015-07-15 | 795 | 820 | 773 | 820 | 6,300 | 820 |
| 2015-07-14 | 771 | 795 | 771 | 795 | 2,000 | 795 |
| 2015-07-13 | 762 | 771 | 759 | 771 | 2,900 | 771 |
| 2015-07-10 | 773 | 779 | 773 | 779 | 800 | 779 |
| 2015-07-09 | 755 | 768 | 680 | 765 | 10,700 | 765 |
| 2015-07-08 | 810 | 810 | 735 | 770 | 22,000 | 770 |
| 2015-07-07 | 784 | 809 | 761 | 807 | 6,500 | 807 |
| 2015-07-06 | 751 | 785 | 751 | 780 | 5,300 | 780 |
| 2015-07-03 | 745 | 788 | 705 | 749 | 17,000 | 749 |
| 2015-07-02 | 781 | 879 | 726 | 730 | 48,800 | 730 |
| 2015-07-01 | 735 | 800 | 735 | 773 | 24,100 | 773 |
| 2015-06-30 | 705 | 723 | 700 | 723 | 8,100 | 723 |
| 2015-06-29 | 700 | 705 | 670 | 705 | 11,500 | 705 |
| 2015-06-26 | 689 | 700 | 660 | 695 | 10,000 | 695 |
| 2015-06-25 | 649 | 682 | 645 | 682 | 4,900 | 682 |
| 2015-06-24 | 632 | 650 | 627 | 649 | 8,700 | 649 |
| 2015-06-23 | 625 | 628 | 623 | 628 | 4,100 | 628 |
| 2015-06-22 | 625 | 635 | 621 | 628 | 4,100 | 628 |
| 2015-06-19 | 625 | 625 | 618 | 622 | 1,600 | 622 |
| 2015-06-18 | 621 | 623 | 620 | 623 | 400 | 623 |
| 2015-06-17 | 632 | 632 | 625 | 625 | 2,700 | 625 |
| 2015-06-16 | 637 | 637 | 615 | 632 | 1,400 | 632 |
| 2015-06-15 | 627 | 637 | 627 | 637 | 1,900 | 637 |
| 2015-06-12 | 628 | 641 | 616 | 625 | 6,300 | 625 |
| 2015-06-11 | 594 | 610 | 594 | 610 | 3,900 | 610 |
| 2015-06-10 | 591 | 593 | 591 | 593 | 800 | 593 |
| 2015-06-09 | 596 | 599 | 594 | 594 | 1,900 | 594 |
| 2015-06-08 | 593 | 593 | 593 | 593 | 300 | 593 |
| 2015-06-05 | 596 | 600 | 593 | 595 | 2,400 | 595 |
| 2015-06-03 | 588 | 599 | 588 | 599 | 800 | 599 |
| 2015-06-02 | 592 | 595 | 592 | 593 | 1,300 | 593 |
| 2015-06-01 | 588 | 590 | 588 | 590 | 800 | 590 |
| 2015-05-29 | 590 | 591 | 587 | 587 | 2,300 | 587 |
| 2015-05-28 | 590 | 590 | 589 | 590 | 2,100 | 590 |
| 2015-05-27 | 591 | 593 | 586 | 593 | 2,000 | 593 |
| 2015-05-26 | 594 | 594 | 590 | 590 | 2,500 | 590 |
| 2015-05-25 | 595 | 595 | 582 | 591 | 2,100 | 591 |
| 2015-05-22 | 593 | 593 | 590 | 592 | 1,200 | 592 |
| 2015-05-21 | 594 | 599 | 594 | 599 | 200 | 599 |
| 2015-05-20 | 594 | 595 | 588 | 595 | 8,300 | 595 |
| 2015-05-19 | 594 | 602 | 591 | 602 | 5,200 | 602 |
| 2015-05-18 | 602 | 605 | 597 | 597 | 3,400 | 597 |
| 2015-05-15 | 595 | 610 | 595 | 600 | 16,200 | 600 |
| 2015-05-14 | 593 | 600 | 593 | 595 | 700 | 595 |
| 2015-05-13 | 599 | 599 | 595 | 599 | 2,200 | 599 |
| 2015-05-12 | 597 | 599 | 581 | 599 | 2,700 | 599 |
| 2015-05-11 | 600 | 600 | 596 | 597 | 1,100 | 597 |
| 2015-05-08 | 587 | 599 | 575 | 599 | 8,600 | 599 |
| 2015-05-07 | 598 | 598 | 580 | 597 | 2,200 | 597 |
| 2015-05-01 | 588 | 640 | 577 | 600 | 16,000 | 600 |
| 2015-04-30 | 575 | 575 | 572 | 574 | 1,700 | 574 |
| 2015-04-28 | 571 | 575 | 571 | 575 | 1,300 | 575 |
| 2015-04-27 | 579 | 579 | 575 | 575 | 2,700 | 575 |
| 2015-04-24 | 568 | 580 | 567 | 580 | 1,400 | 580 |
| 2015-04-23 | 577 | 577 | 571 | 574 | 900 | 574 |
| 2015-04-22 | 578 | 578 | 570 | 570 | 400 | 570 |
| 2015-04-21 | 569 | 580 | 569 | 570 | 1,500 | 570 |
| 2015-04-20 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2015-04-17 | 570 | 571 | 569 | 569 | 1,100 | 569 |
| 2015-04-16 | 568 | 580 | 567 | 570 | 1,900 | 570 |
| 2015-04-15 | 567 | 571 | 565 | 568 | 3,200 | 568 |
| 2015-04-14 | 565 | 570 | 565 | 570 | 1,300 | 570 |
| 2015-04-13 | 564 | 566 | 561 | 563 | 6,900 | 563 |
| 2015-04-10 | 564 | 568 | 563 | 563 | 3,300 | 563 |
| 2015-04-09 | 569 | 570 | 569 | 570 | 1,800 | 570 |
| 2015-04-08 | 560 | 567 | 558 | 563 | 3,500 | 563 |
| 2015-04-07 | 570 | 570 | 564 | 570 | 3,800 | 570 |
| 2015-04-06 | 589 | 589 | 566 | 566 | 3,100 | 566 |
| 2015-04-03 | 566 | 579 | 566 | 579 | 300 | 579 |
| 2015-04-02 | 561 | 576 | 561 | 566 | 1,900 | 566 |
| 2015-04-01 | 560 | 578 | 560 | 570 | 1,500 | 570 |
| 2015-03-31 | 562 | 565 | 562 | 565 | 1,000 | 565 |
| 2015-03-30 | 561 | 564 | 561 | 562 | 1,100 | 562 |
| 2015-03-27 | 559 | 566 | 559 | 561 | 1,200 | 561 |
| 2015-03-26 | 600 | 600 | 571 | 573 | 3,400 | 573 |
| 2015-03-25 | 580 | 599 | 580 | 598 | 2,000 | 598 |
| 2015-03-24 | 588 | 588 | 580 | 583 | 1,500 | 583 |
| 2015-03-23 | 587 | 588 | 580 | 586 | 1,000 | 586 |
| 2015-03-20 | 587 | 587 | 579 | 581 | 700 | 581 |
| 2015-03-19 | 582 | 588 | 576 | 577 | 1,900 | 577 |
| 2015-03-18 | 566 | 594 | 566 | 591 | 3,600 | 591 |
| 2015-03-17 | 562 | 575 | 562 | 570 | 1,200 | 570 |
| 2015-03-16 | 564 | 572 | 560 | 566 | 7,400 | 566 |
| 2015-03-13 | 561 | 577 | 561 | 563 | 3,100 | 563 |
| 2015-03-12 | 560 | 566 | 560 | 566 | 700 | 566 |
| 2015-03-11 | 565 | 565 | 551 | 565 | 9,000 | 565 |
| 2015-03-10 | 567 | 568 | 560 | 565 | 2,500 | 565 |
| 2015-03-09 | 571 | 571 | 568 | 568 | 1,000 | 568 |
| 2015-03-06 | 572 | 574 | 571 | 571 | 600 | 571 |
| 2015-03-05 | 566 | 580 | 566 | 571 | 1,300 | 571 |
| 2015-03-04 | 573 | 575 | 567 | 575 | 1,400 | 575 |
| 2015-03-03 | 577 | 580 | 573 | 575 | 2,600 | 575 |
| 2015-03-02 | 570 | 578 | 564 | 578 | 2,100 | 578 |
| 2015-02-27 | 586 | 595 | 557 | 578 | 4,600 | 578 |
| 2015-02-26 | 570 | 600 | 564 | 599 | 9,200 | 599 |
| 2015-02-25 | 560 | 590 | 560 | 578 | 8,800 | 578 |
| 2015-02-24 | 551 | 560 | 551 | 560 | 8,500 | 560 |
| 2015-02-23 | 560 | 560 | 554 | 555 | 3,800 | 555 |
| 2015-02-20 | 571 | 581 | 564 | 564 | 4,100 | 564 |
| 2015-02-19 | 577 | 577 | 570 | 570 | 1,800 | 570 |
| 2015-02-18 | 580 | 580 | 574 | 577 | 1,000 | 577 |
| 2015-02-17 | 581 | 581 | 572 | 573 | 3,900 | 573 |
| 2015-02-16 | 567 | 587 | 567 | 581 | 1,200 | 581 |
| 2015-02-13 | 570 | 570 | 561 | 562 | 1,600 | 562 |
| 2015-02-12 | 558 | 570 | 551 | 570 | 8,800 | 570 |
| 2015-02-10 | 555 | 561 | 549 | 553 | 3,600 | 553 |
| 2015-02-09 | 570 | 570 | 550 | 552 | 2,800 | 552 |
| 2015-02-06 | 560 | 560 | 547 | 550 | 2,800 | 550 |
| 2015-02-05 | 587 | 590 | 541 | 549 | 8,000 | 549 |
| 2015-02-04 | 557 | 567 | 540 | 557 | 7,900 | 557 |
| 2015-02-03 | 600 | 600 | 567 | 567 | 8,400 | 567 |
| 2015-02-02 | 620 | 635 | 595 | 595 | 7,900 | 595 |
| 2015-01-30 | 640 | 650 | 640 | 640 | 1,500 | 640 |
| 2015-01-29 | 640 | 645 | 640 | 643 | 700 | 643 |
| 2015-01-28 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 2015-01-27 | 653 | 653 | 653 | 653 | 100 | 653 |
| 2015-01-26 | 655 | 655 | 650 | 650 | 4,200 | 650 |
| 2015-01-23 | 641 | 650 | 641 | 650 | 400 | 650 |
| 2015-01-22 | 645 | 650 | 640 | 640 | 2,500 | 640 |
| 2015-01-21 | 640 | 648 | 640 | 648 | 2,500 | 648 |
| 2015-01-20 | 642 | 645 | 637 | 640 | 2,400 | 640 |
| 2015-01-19 | 650 | 653 | 640 | 640 | 1,800 | 640 |
| 2015-01-16 | 655 | 655 | 642 | 644 | 800 | 644 |
| 2015-01-15 | 643 | 659 | 643 | 659 | 800 | 659 |
| 2015-01-14 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2015-01-13 | 651 | 660 | 651 | 660 | 1,200 | 660 |
| 2015-01-09 | 655 | 660 | 651 | 651 | 8,200 | 651 |
| 2015-01-08 | 659 | 659 | 650 | 655 | 2,700 | 655 |
| 2015-01-07 | 640 | 650 | 640 | 650 | 4,100 | 650 |
| 2015-01-06 | 644 | 644 | 643 | 643 | 1,000 | 643 |
| 2015-01-05 | 661 | 668 | 643 | 643 | 3,300 | 643 |
分割・併合履歴 ： なし