1. HOME >
  2. 株価時系列 >
  3. 1793

1793 (株)大本組 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-10-022,5192,5202,4712,4715002,471
2023-09-292,4702,5502,4552,5312,7002,531
2023-09-282,4802,5752,4252,5203,6002,520
2023-09-277,5907,5907,5407,5901,8002,530
2023-09-267,5907,5907,5907,5901,0002,530
2023-09-257,7007,7007,5507,5901,3002,530
2023-09-227,5907,5907,4807,5807002,526.67
2023-09-217,4007,5907,4007,4502,5002,483.33
2023-09-207,5207,5207,4507,4703002,490
2023-09-19---7,550-2,516.67
2023-09-157,4707,5507,4307,5501,4002,516.67
2023-09-147,5007,5007,3907,5001,4002,500
2023-09-137,5007,5007,4907,5001,0002,500
2023-09-127,5007,5007,4807,5001,1002,500
2023-09-117,4507,5107,3507,5101,6002,503.33
2023-09-087,4207,5307,4207,5303,2002,510
2023-09-077,5007,5607,4107,4703,2002,490
2023-09-067,3007,3507,3007,3507002,450
2023-09-057,1507,3007,1507,3006002,433.33
2023-09-047,4007,4007,1507,1504002,383.33
2023-09-017,2407,3007,2407,2901,0002,430
2023-08-31---7,200-2,400
2023-08-307,1707,2007,1707,2002002,400
2023-08-297,2007,2007,1507,2007002,400
2023-08-287,0507,1707,0507,1701,1002,390
2023-08-256,9806,9806,9806,9804002,326.67
2023-08-246,9407,0406,9407,0401,5002,346.67
2023-08-23---7,090-2,363.33
2023-08-227,3007,3006,9207,0902,8002,363.33
2023-08-217,0007,3007,0007,3008002,433.33
2023-08-186,9107,0506,9107,0204002,340
2023-08-17---7,000-2,333.33
2023-08-166,9307,0006,9307,0007002,333.33
2023-08-15---7,300-2,433.33
2023-08-147,1707,3107,0707,3001,0002,433.33
2023-08-10---6,990-2,330
2023-08-096,8207,1706,8206,9906002,330
2023-08-087,2007,2006,8006,8005002,266.67
2023-08-077,3007,3007,3007,3001002,433.33
2023-08-047,2007,2007,2007,2001002,400
2023-08-037,1907,1907,1907,1901002,396.67
2023-08-027,5007,5007,2307,2303002,410
2023-08-01---7,360-2,453.33
2023-07-31---7,360-2,453.33
2023-07-28---7,360-2,453.33
2023-07-277,3607,3607,3607,3601002,453.33
2023-07-267,4507,4507,2807,3601,3002,453.33
2023-07-257,5907,5907,5907,5903,0002,530
2023-07-247,3207,3607,2407,3609002,453.33
2023-07-217,2607,2807,2207,2201,1002,406.67
2023-07-207,2207,3007,2007,2601,3002,420
2023-07-197,2807,2807,2107,2506002,416.67
2023-07-187,2307,2307,2207,2204002,406.67
2023-07-14---7,230-2,410
2023-07-137,2207,2307,2207,2306002,410
2023-07-127,2407,3007,2407,3005002,433.33
2023-07-117,2407,2507,2407,2502002,416.67
2023-07-10---7,150-2,383.33
2023-07-07---7,150-2,383.33
2023-07-067,2007,2007,1507,1501,6002,383.33
2023-07-057,2207,3307,2207,3304002,443.33
2023-07-047,3907,3907,2707,2707002,423.33
2023-07-037,3607,3907,2707,2701,9002,423.33
2023-06-307,3507,5307,3507,5002,7002,500
2023-06-297,3507,4507,3007,4504,4002,483.33
2023-06-287,2307,5007,2207,5008,1002,500
2023-06-277,2907,3407,2907,3401,7002,446.67
2023-06-267,3007,3607,3007,3502,8002,450
2023-06-237,4307,4307,3507,3602,3002,453.33
2023-06-227,3907,3907,3707,3702,7002,456.67
2023-06-217,3907,3907,2707,3806002,460
2023-06-207,3807,3907,3707,3901,4002,463.33
2023-06-197,4007,4607,2607,3902,3002,463.33
2023-06-167,3407,4507,3407,4501,8002,483.33
2023-06-157,3507,4907,3307,4909002,496.67
2023-06-147,3007,4107,3007,3703,5002,456.67
2023-06-137,2507,2907,2407,2701,7002,423.33
2023-06-127,1707,3007,1707,2901,7002,430
2023-06-097,3007,5607,2707,3001,7002,433.33
2023-06-087,3507,3507,2107,3005002,433.33
2023-06-077,6907,6907,5007,5009002,500
2023-06-067,2307,4007,2307,3902,3002,463.33
2023-06-057,3607,3807,2907,3804,2002,460
2023-06-027,0307,5106,8807,5105,4002,503.33
2023-06-016,9607,1106,9207,0504,3002,350
2023-05-316,9707,1306,9707,1103,3002,370
2023-05-306,9307,3706,9307,1202,6002,373.33
2023-05-296,9907,0006,9506,9501,1002,316.67
2023-05-266,6607,0006,6607,0001,8002,333.33
2023-05-256,6606,8006,6306,7602,2002,253.33
2023-05-246,6006,7506,5106,6602,5002,220
2023-05-236,6206,8006,6006,6701,6002,223.33
2023-05-226,6506,6606,5906,6204002,206.67
2023-05-196,3506,6606,3006,6601,7002,220
2023-05-186,3106,3106,2306,2504002,083.33
2023-05-176,5106,5506,3906,3907002,130
2023-05-16---6,660-2,220
2023-05-156,6806,6806,6006,6607002,220
2023-05-126,4206,6506,3906,5901,2002,196.67
2023-05-11---6,410-2,136.67
2023-05-106,4106,4106,4106,4103002,136.67
2023-05-09---6,500-2,166.67
2023-05-086,5106,5106,5006,5004002,166.67
2023-05-026,6206,6206,5206,6104002,203.33
2023-05-016,6106,6106,5006,5204002,173.33
2023-04-286,6206,7006,6006,6001,1002,200
2023-04-27---6,690-2,230
2023-04-26---6,690-2,230
2023-04-256,7506,7506,6006,6901,4002,230
2023-04-246,5506,5506,5506,5502002,183.33
2023-04-216,6306,6306,5206,5205002,173.33
2023-04-206,6506,6806,5806,6804002,226.67
2023-04-196,6606,6606,5506,5607002,186.67
2023-04-186,6006,6606,5606,6607002,220
2023-04-176,6006,6006,6006,6003002,200
2023-04-146,7006,7006,7006,7001002,233.33
2023-04-136,5606,6106,5606,6103002,203.33
2023-04-126,4106,5106,4106,5103002,170
2023-04-116,5706,5706,5006,5004002,166.67
2023-04-106,6706,6706,6706,6702002,223.33
2023-04-07---6,750-2,250
2023-04-06---6,750-2,250
2023-04-056,7506,7506,7506,7501002,250
2023-04-047,0707,0706,7506,7503002,250
2023-04-037,3207,3207,0007,0002002,333.33
2023-03-317,0407,3907,0407,3502,7002,450
2023-03-306,9007,1006,8007,1001,7002,366.67
2023-03-296,9006,9006,9006,9001,2002,300
2023-03-286,7506,9006,7506,9009002,300
2023-03-276,6706,7506,6506,6504002,216.67
2023-03-246,7806,7906,6806,7501,0002,250
2023-03-236,7806,7806,7206,7705002,256.67
2023-03-226,7806,8006,7606,7802,0002,260
2023-03-206,7806,7806,7806,7801,1002,260
2023-03-176,7806,7806,7806,7801,6002,260
2023-03-166,7006,7906,7006,7901,6002,263.33
2023-03-156,7606,8006,7106,8008002,266.67
2023-03-146,7806,7806,7606,7801,1002,260
2023-03-136,7806,7806,7306,7801,6002,260
2023-03-106,7806,8706,7706,7903,0002,263.33
2023-03-096,7906,7906,7906,7908002,263.33
2023-03-086,7906,8006,7906,7907002,263.33
2023-03-076,8006,8006,7306,8005002,266.67
2023-03-066,7506,8006,6906,8009002,266.67
2023-03-036,7006,7506,7006,7504002,250
2023-03-026,7006,7606,7006,7505002,250
2023-03-016,6006,6006,6006,6002002,200
2023-02-286,6006,6806,5906,5904002,196.67
2023-02-276,5706,6606,5606,6607002,220
2023-02-246,7706,7706,6006,6006002,200
2023-02-226,5506,5806,5506,5803002,193.33
2023-02-216,5806,5806,5806,5802002,193.33
2023-02-206,6006,6806,5806,5803002,193.33
2023-02-17---6,580-2,193.33
2023-02-166,5806,6706,5806,5803002,193.33
2023-02-15---6,970-2,323.33
2023-02-146,8706,9706,8706,9702002,323.33
2023-02-13---6,670-2,223.33
2023-02-10---6,670-2,223.33
2023-02-096,5106,6706,5106,6705002,223.33
2023-02-08---6,410-2,136.67
2023-02-076,4106,4106,4106,4101002,136.67
2023-02-066,3006,3006,3006,3003002,100
2023-02-036,4206,4206,2306,2303002,076.67
2023-02-026,7806,7806,5506,6009002,200
2023-02-01---6,480-2,160
2023-01-31---6,480-2,160
2023-01-30---6,480-2,160
2023-01-27---6,480-2,160
2023-01-266,5006,5006,4806,4804002,160
2023-01-256,3806,3806,3806,3804002,126.67
2023-01-246,3706,3706,2706,3701,4002,123.33
2023-01-236,5006,5006,3706,3705002,123.33
2023-01-20---6,610-2,203.33
2023-01-196,6206,6706,6106,6105002,203.33
2023-01-186,7006,7006,6106,6102002,203.33
2023-01-176,8106,8106,8106,8101002,270
2023-01-166,8106,8106,8106,8101002,270
2023-01-13---6,950-2,316.67
2023-01-126,7606,9506,7606,9509002,316.67
2023-01-116,8606,8606,7606,7604002,253.33
2023-01-106,8606,8606,8606,8601002,286.67
2023-01-067,1707,1706,6607,0101,7002,336.67
2023-01-057,3007,3507,3007,3002,8002,433.33
2023-01-04---7,300-2,433.33

分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1996-03-26]1株→1.1株 [1995-05-26]1株→1.4株