1793 (株)大本組 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,1502,1702,1502,1651,1002,165
2024-12-052,1382,1512,1382,1505002,150
2024-12-042,1442,1442,1202,1382,1002,138
2024-12-032,1002,1582,0962,1589002,158
2024-12-022,1032,1032,0882,1005002,100
2024-11-292,1002,1202,1002,1201,3002,120
2024-11-282,1152,1182,1052,1051,0002,105
2024-11-272,1012,1032,1012,1032002,103
2024-11-262,1012,1212,1012,1017002,101
2024-11-252,1482,1482,1102,1111,5002,111
2024-11-222,0912,1482,0712,1481,2002,148
2024-11-212,1002,1102,1002,1105002,110
2024-11-202,0842,1002,0842,1008002,100
2024-11-192,0802,0842,0702,0841,2002,084
2024-11-182,1002,1002,0802,0802002,080
2024-11-15---2,056-2,056
2024-11-142,0412,0802,0412,0561,3002,056
2024-11-132,1002,1002,0912,0912002,091
2024-11-122,1492,1492,0852,1079002,107
2024-11-112,0812,1202,0802,1007002,100
2024-11-08---2,100-2,100
2024-11-072,1002,1002,0912,1008002,100
2024-11-062,1262,1262,0892,1231,2002,123
2024-11-05---2,126-2,126
2024-11-012,1052,1262,1052,1267002,126
2024-10-31---2,155-2,155
2024-10-302,1302,1552,1302,1558002,155
2024-10-292,1302,1502,1122,1455002,145
2024-10-28---2,180-2,180
2024-10-252,2092,2092,1802,1801,7002,180
2024-10-242,2102,2102,1822,2091,5002,209
2024-10-232,2292,2402,2202,2208002,220
2024-10-222,2052,2502,2022,2505002,250
2024-10-212,2002,2042,1812,2006002,200
2024-10-18---2,168-2,168
2024-10-172,2302,2302,1532,1685002,168
2024-10-16---2,180-2,180
2024-10-152,1802,1802,1802,1802002,180
2024-10-11---2,177-2,177
2024-10-10---2,177-2,177
2024-10-092,1482,2002,1482,1771,6002,177
2024-10-082,1332,1332,1142,1143002,114
2024-10-072,1202,1202,1202,1202002,120
2024-10-04---2,116-2,116
2024-10-032,1302,1302,1162,1162002,116
2024-10-022,1012,1012,1012,1011002,101
2024-10-012,1502,1512,1012,1513002,151
2024-09-302,2002,2002,1972,1973,6002,197
2024-09-27---2,129-2,129
2024-09-26---2,129-2,129
2024-09-252,1552,1552,1052,1291,4002,129
2024-09-242,1212,1542,0822,1541,0002,154
2024-09-202,1002,1502,1002,1181,6002,118
2024-09-192,0902,0912,0752,0757002,075
2024-09-182,0512,0992,0362,0992,5002,099
2024-09-172,0512,0512,0302,0305002,030
2024-09-132,0512,0512,0342,0513002,051
2024-09-122,0692,0692,0222,0548002,054
2024-09-11---2,070-2,070
2024-09-10---2,070-2,070
2024-09-092,0702,0702,0702,0702002,070
2024-09-062,0972,0972,0972,0971002,097
2024-09-05---2,053-2,053
2024-09-042,0412,0792,0332,0531,1002,053
2024-09-032,0502,0772,0502,0706,0002,070
2024-09-02---2,150-2,150
2024-08-30---2,150-2,150
2024-08-29---2,150-2,150
2024-08-282,1502,1502,1502,1501002,150
2024-08-27---2,150-2,150
2024-08-26---2,150-2,150
2024-08-232,2162,2162,1502,1501,9002,150
2024-08-222,2002,2002,1602,1661,0002,166
2024-08-212,1752,1752,1552,1558002,155
2024-08-202,1992,2002,1612,1721,0002,172
2024-08-19---2,122-2,122
2024-08-16---2,122-2,122
2024-08-15---2,122-2,122
2024-08-142,0172,1222,0172,1226002,122
2024-08-132,0522,1002,0522,1007002,100
2024-08-092,0012,0502,0012,0105002,010
2024-08-081,9871,9871,9871,9873001,987
2024-08-07---1,982-1,982
2024-08-061,9302,0061,8951,9822,4001,982
2024-08-052,0212,0371,9601,9602,7001,960
2024-08-022,1612,1682,1612,1678002,167
2024-08-012,2242,2392,0892,1979002,197
2024-07-312,2222,2222,2222,2221002,222
2024-07-30---2,223-2,223
2024-07-292,2232,2232,2232,2231002,223
2024-07-262,2102,2232,2102,2239002,223
2024-07-252,2922,2922,2262,22611,1002,226
2024-07-242,2222,2252,2202,2251,8002,225
2024-07-232,1902,2392,1902,2094,7002,209
2024-07-222,1902,1902,1772,1771,6002,177
2024-07-192,1952,1952,1952,1951002,195
2024-07-182,1882,1982,1872,1983002,198
2024-07-172,1892,1992,1702,1982,5002,198
2024-07-162,1982,1982,1982,1981002,198
2024-07-12---2,180-2,180
2024-07-11---2,180-2,180
2024-07-102,1572,1802,1572,1806002,180
2024-07-092,1732,1732,1602,1601,4002,160
2024-07-082,2002,2002,1712,1811,2002,181
2024-07-052,2032,2032,2012,2013002,201
2024-07-042,2222,2222,1782,1851,9002,185
2024-07-032,1912,2492,1852,1852,5002,185
2024-07-022,1812,2222,1802,2036002,203
2024-07-012,1812,1822,1702,1801,8002,180
2024-06-282,2402,2412,1812,1813,6002,181
2024-06-272,2332,2332,2302,2305002,230
2024-06-262,2722,2722,2002,2392,6002,239
2024-06-252,2742,2742,2732,2733,8002,273
2024-06-242,2372,2372,2302,2305002,230
2024-06-212,2782,2782,2332,2371,0002,237
2024-06-202,2442,2602,2432,2604002,260
2024-06-192,2332,2342,2332,2344002,234
2024-06-18---2,250-2,250
2024-06-172,2962,2962,2502,2507002,250
2024-06-142,1952,3722,1952,2965,8002,296
2024-06-13---2,198-2,198
2024-06-122,2432,2432,1922,1981,3002,198
2024-06-112,2582,2582,2502,2509002,250
2024-06-102,3102,3102,2502,2501,5002,250
2024-06-072,3312,3312,3192,3191,2002,319
2024-06-062,3402,3472,3322,3325002,332
2024-06-052,3452,3452,3452,3451002,345
2024-06-042,3302,3302,3212,3308002,330
2024-06-032,3352,3502,3222,3301,7002,330
2024-05-312,3302,3402,3172,3229,2002,322
2024-05-302,4962,4962,4302,4306002,430
2024-05-292,4832,4832,4832,4831002,483
2024-05-282,4902,5002,4492,5002,4002,500
2024-05-272,5222,5222,5222,5221002,522
2024-05-242,5442,5442,4722,4721,4002,472
2024-05-232,5432,5502,5432,5505002,550
2024-05-222,5132,5632,5132,5221,1002,522
2024-05-212,5502,5512,5022,5068002,506
2024-05-202,5372,5452,5352,5356002,535
2024-05-172,5432,5432,5432,5431002,543
2024-05-162,5502,5702,5492,5707002,570
2024-05-152,6022,6022,6002,6002002,600
2024-05-142,6002,6002,6002,6001002,600
2024-05-13---2,577-2,577
2024-05-10---2,577-2,577
2024-05-09---2,577-2,577
2024-05-082,6002,6042,5772,5773,0002,577
2024-05-072,5402,5902,5402,5902002,590
2024-05-022,5302,5802,5302,5802002,580
2024-05-012,5702,5702,5202,5304002,530
2024-04-302,5802,5802,5602,5604002,560
2024-04-262,5662,5662,5662,5661,0002,566
2024-04-252,5952,5992,5662,5663,2002,566
2024-04-242,5692,5692,5692,5692002,569
2024-04-232,5752,5752,5552,5552002,555
2024-04-222,5792,5792,5552,5555002,555
2024-04-192,5942,5942,5722,5725002,572
2024-04-182,5652,5652,5652,5652002,565
2024-04-17---2,563-2,563
2024-04-16---2,563-2,563
2024-04-15---2,563-2,563
2024-04-12---2,563-2,563
2024-04-11---2,563-2,563
2024-04-102,5142,5672,5142,5636002,563
2024-04-092,5642,5642,5642,5641002,564
2024-04-082,5612,5642,5612,5643002,564
2024-04-052,6282,6282,5912,5914002,591
2024-04-042,5442,6002,5442,6005,1002,600
2024-04-032,4802,5602,4802,5602,8002,560
2024-04-022,5002,5002,4612,4613002,461
2024-04-012,5402,5402,5302,5303002,530
2024-03-292,4992,5302,4302,5301,4002,530
2024-03-282,5342,5492,5152,5495002,549
2024-03-272,6992,6992,6492,6494002,649
2024-03-262,6332,6942,6332,6949002,694
2024-03-252,7582,7582,6922,6921,4002,692
2024-03-222,7532,7532,7122,7321,1002,732
2024-03-212,9002,9002,8852,8907002,890
2024-03-192,8702,8902,8202,8908002,890
2024-03-182,6702,7902,6702,7902,0002,790
2024-03-152,6542,6702,6542,6707002,670
2024-03-142,6502,6712,6502,6708002,670
2024-03-132,5972,6402,5972,6401,2002,640
2024-03-12---2,547-2,547
2024-03-112,6102,6102,5472,5474002,547
2024-03-082,5612,6102,5612,6108002,610
2024-03-07---2,584-2,584
2024-03-06---2,584-2,584
2024-03-052,5902,5902,5512,5845002,584
2024-03-042,5502,5952,5492,5952,2002,595
2024-03-012,5252,5252,5252,5252002,525
2024-02-292,5532,5972,5152,5732,3002,573
2024-02-28---2,592-2,592
2024-02-272,5922,5922,5922,5922002,592
2024-02-262,5152,6012,5152,6011,2002,601
2024-02-222,5972,5972,5122,5121,8002,512
2024-02-212,5372,6052,5372,6051,6002,605
2024-02-20---2,526-2,526
2024-02-192,5212,5612,5212,5264002,526
2024-02-16---2,483-2,483
2024-02-15---2,483-2,483
2024-02-142,5092,5092,4592,4834002,483
2024-02-132,4952,4952,4872,4921,1002,492
2024-02-092,5022,5432,4742,4891,4002,489
2024-02-082,5512,5582,4712,5023,8002,502
2024-02-072,8802,9432,5212,57025,5002,570
2024-02-062,5002,5002,4802,4803002,480
2024-02-052,5392,5402,5222,5228002,522
2024-02-022,5002,5452,5002,5456002,545
2024-02-012,4602,5002,4602,5001,0002,500
2024-01-312,4302,4602,4302,4604002,460
2024-01-302,4502,4602,4272,4605002,460
2024-01-292,4602,4602,4102,4601,1002,460
2024-01-262,4802,4802,4602,4605,7002,460
2024-01-252,4842,4842,4502,4501,1002,450
2024-01-242,4132,4552,4112,4551,7002,455
2024-01-232,4102,4562,3992,4133,2002,413
2024-01-222,4302,4302,4092,4093002,409
2024-01-192,4602,4602,4512,4513002,451
2024-01-182,4282,4292,4002,4293,2002,429
2024-01-17---2,428-2,428
2024-01-162,4262,4282,4262,4283002,428
2024-01-15---2,422-2,422
2024-01-122,4502,4502,4222,4222002,422
2024-01-112,4202,4252,4012,4074,1002,407
2024-01-102,4262,4262,4202,4202002,420
2024-01-092,4372,4372,4262,4263002,426
2024-01-052,4882,4882,4872,4873002,487
2024-01-042,5872,5872,5132,5132,5002,513

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