1793 (株)大本組 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-19---5,580-5,580
2021-04-165,5205,5805,5005,5806005,580
2021-04-155,4405,5405,4405,5204005,520
2021-04-145,4505,5605,4405,4404,6005,440
2021-04-135,4005,4505,3205,4508005,450
2021-04-12---5,490-5,490
2021-04-095,4505,5005,3705,49017,8005,490
2021-04-085,4705,4705,4105,4105005,410
2021-04-075,3705,4505,3705,4504005,450
2021-04-065,5405,5405,4705,4702005,470
2021-04-055,4705,5505,3705,5507005,550
2021-04-025,7105,7105,5705,5705005,570
2021-04-015,7905,7905,7905,7901005,790
2021-03-315,6005,7905,5005,7706,8005,770
2021-03-305,4105,6005,3105,6001,6005,600
2021-03-295,5905,5905,5505,5806005,580
2021-03-265,5705,5805,4705,5801,1005,580
2021-03-255,5705,5705,4905,5709005,570
2021-03-245,5605,5705,4405,5702,3005,570
2021-03-235,5705,5805,3405,5702,2005,570
2021-03-225,5305,5805,5005,5707005,570
2021-03-195,4905,5705,4905,5702,0005,570
2021-03-185,4205,5005,4205,5001,8005,500
2021-03-175,5005,5005,4205,4904005,490
2021-03-165,3105,4005,2405,4002,4005,400
2021-03-155,2105,3005,2105,3004005,300
2021-03-125,3605,3605,2605,3107005,310
2021-03-115,3505,3505,3005,3008005,300
2021-03-105,3505,3505,3505,3502005,350
2021-03-095,2505,3505,2505,3509005,350
2021-03-085,4005,4005,2305,3505005,350
2021-03-055,3005,3005,3005,3001,0005,300
2021-03-045,3005,3005,2305,3003005,300
2021-03-035,1305,2305,1205,2302,9005,230
2021-03-025,0905,2205,0305,2202,5005,220
2021-03-015,1805,1805,0705,0907005,090
2021-02-265,1105,1105,0805,0803005,080
2021-02-255,1205,2005,1105,1106005,110
2021-02-245,1605,1605,1105,1104005,110
2021-02-225,1305,1605,0605,0606005,060
2021-02-195,0905,1405,0205,1308005,130
2021-02-185,0505,1405,0205,1401,6005,140
2021-02-175,1105,1305,0505,0908005,090
2021-02-165,0305,1305,0105,0105005,010
2021-02-155,1005,1505,0505,1301,0005,130
2021-02-125,0305,1005,0005,1001,1005,100
2021-02-105,0905,1605,0405,1001,3005,100
2021-02-095,0805,1905,0305,1901,1005,190
2021-02-085,0605,0905,0105,0804005,080
2021-02-055,0805,1005,0805,1005005,100
2021-02-045,0705,1505,0705,1502,2005,150
2021-02-035,0605,0905,0205,0704,0005,070
2021-02-025,0505,0604,9305,0601,9005,060
2021-02-015,0305,0505,0205,0505005,050
2021-01-295,0305,0405,0305,0408005,040
2021-01-285,0405,0405,0205,0407005,040
2021-01-275,0805,1005,0105,0901,6005,090
2021-01-265,0205,0805,0105,0803005,080
2021-01-254,9905,0204,9905,0209005,020
2021-01-225,1205,1204,9905,0401,6005,040
2021-01-215,0905,0905,0305,0804005,080
2021-01-205,0805,0805,0105,0707005,070
2021-01-194,9905,0604,9905,0506005,050
2021-01-185,0205,0204,9204,9908004,990
2021-01-155,0605,1105,0205,1101,0005,110
2021-01-145,1405,1405,1405,1402005,140
2021-01-135,1305,1405,1305,1406005,140
2021-01-125,1305,1405,1305,1403005,140
2021-01-085,0805,1305,0805,1304005,130
2021-01-075,2405,2405,0705,1707005,170
2021-01-065,2505,2505,1605,2404005,240
2021-01-055,4005,4005,3005,3501,1005,350
2021-01-045,3305,3305,2305,3005005,300

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