1793 (株)大本組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-254,9804,9804,9204,9201,2004,920
2020-11-244,7004,8904,7004,8851,4004,885
2020-11-204,6254,7154,6254,7153004,715
2020-11-194,5654,6254,5654,6259004,625
2020-11-18---4,565-4,565
2020-11-17---4,565-4,565
2020-11-16---4,565-4,565
2020-11-13---4,565-4,565
2020-11-124,5104,5654,5104,5651,2004,565
2020-11-114,5504,5954,4954,5252,2004,525
2020-11-104,5504,6004,5504,6001,6004,600
2020-11-094,5304,5504,4804,5507004,550
2020-11-064,5004,5004,4804,5001,1004,500
2020-11-054,4004,4454,4004,4456004,445
2020-11-044,4604,4604,4004,4003004,400
2020-11-02---4,400-4,400
2020-10-30---4,400-4,400
2020-10-294,4104,4104,4004,4005004,400
2020-10-28---4,415-4,415
2020-10-274,4054,4154,4054,4153004,415
2020-10-26---4,460-4,460
2020-10-234,4604,4604,4604,4608004,460
2020-10-224,5104,5104,4154,4506004,450
2020-10-214,3904,4754,3904,4757004,475
2020-10-204,4104,4254,3554,3553004,355
2020-10-194,4304,4504,4104,4507004,450
2020-10-164,4904,4904,3754,3751,7004,375
2020-10-15---4,550-4,550
2020-10-144,4604,5504,4604,5503004,550
2020-10-13---4,530-4,530
2020-10-12---4,530-4,530
2020-10-094,6004,6004,5304,5302004,530
2020-10-084,5054,5854,5004,5856004,585
2020-10-07---4,495-4,495
2020-10-06---4,495-4,495
2020-10-054,5054,5504,4954,4956004,495
2020-10-024,6104,6204,4904,5507004,550
2020-09-304,5804,6154,5504,6105,4004,610
2020-09-294,5004,5804,5004,5804,0004,580
2020-09-284,5704,5904,5454,5701,8004,570
2020-09-254,5504,5704,5154,5701,5004,570
2020-09-244,5404,5504,4954,5502,5004,550
2020-09-234,5004,5404,5004,5408004,540
2020-09-184,5004,5254,5004,5009004,500
2020-09-174,5004,5254,5004,5259004,525
2020-09-164,5004,5354,4854,4902,0004,490
2020-09-154,5204,5204,4654,5201,1004,520
2020-09-144,4404,5204,4104,5202,1004,520
2020-09-114,4954,5004,4954,5008004,500
2020-09-104,4754,5004,4604,5002,8004,500
2020-09-094,4854,5004,4854,5007004,500
2020-09-084,4954,5054,4704,4852,2004,485
2020-09-074,5354,5404,4704,4951,3004,495
2020-09-044,5004,5454,5004,5355004,535
2020-09-034,4754,5454,4604,5008004,500
2020-09-024,5554,5554,4804,5006004,500
2020-09-014,4804,5604,4804,5601,3004,560
2020-08-314,5254,5504,5254,5506004,550
2020-08-284,5454,5454,5454,5451004,545
2020-08-274,4804,5454,4804,5456004,545
2020-08-264,4754,5404,4704,5402,0004,540
2020-08-254,5604,5604,4554,5301,3004,530
2020-08-244,5104,5254,4804,5255004,525
2020-08-214,4854,5104,4654,5102,4004,510
2020-08-204,5554,5704,5304,5559004,555
2020-08-194,5454,5604,5454,5608004,560
2020-08-184,5404,5654,5404,5609004,560
2020-08-174,4704,5654,4704,5651,3004,565
2020-08-144,4954,5404,4854,5401,0004,540
2020-08-134,4704,5604,4704,5003,1004,500
2020-08-124,4004,4704,4004,4703004,470
2020-08-114,4004,4704,4004,4005004,400
2020-08-074,3804,4004,3704,4001,0004,400
2020-08-064,3604,4204,3604,3701,1004,370
2020-08-054,3604,4054,3504,3501,9004,350
2020-08-044,3604,5004,3604,5007004,500
2020-08-034,3554,3604,3554,3604004,360
2020-07-314,3504,3954,3004,3601,2004,360
2020-07-304,4204,4204,3604,3601,6004,360
2020-07-294,4254,4804,4204,4202,0004,420
2020-07-284,4804,4804,4804,4802004,480
2020-07-274,4104,4904,4104,4856004,485
2020-07-224,6304,6304,4804,4805,7004,480
2020-07-214,4454,5104,4454,4953,0004,495
2020-07-204,4754,5004,4754,4901,8004,490
2020-07-174,4704,4804,4204,4801,3004,480
2020-07-164,4854,5104,4654,4653,2004,465
2020-07-154,4404,5004,4404,4901,3004,490
2020-07-144,4804,5004,4054,4056004,405
2020-07-134,4004,5004,4004,5008004,500
2020-07-104,4204,5004,4204,4201,3004,420
2020-07-094,4954,5004,4554,4556004,455
2020-07-084,4654,5104,4654,4654004,465
2020-07-074,5054,5054,4654,4654004,465
2020-07-064,4704,5004,4704,4951,0004,495
2020-07-034,4454,4704,4454,4705004,470
2020-07-024,6104,6104,4954,4956004,495
2020-07-014,5654,5654,5404,5403004,540
2020-06-304,6404,6454,5054,5501,4004,550
2020-06-294,7054,7104,6404,7101,2004,710
2020-06-264,7004,7454,7004,7104004,710
2020-06-254,6804,7004,6754,7002,4004,700
2020-06-244,6554,7204,6554,7207004,720
2020-06-234,6904,7054,6904,7001,2004,700
2020-06-224,6854,7004,6554,6901,7004,690
2020-06-194,6904,7004,6904,7003004,700
2020-06-184,6504,7004,6504,7003004,700
2020-06-174,6704,7754,6704,7301,6004,730
2020-06-164,5504,6904,5504,6701,7004,670
2020-06-154,6804,6804,5904,6501,9004,650
2020-06-124,5504,5854,5004,5401,5004,540
2020-06-114,5204,5904,5204,5206004,520
2020-06-104,4454,5354,4454,5359004,535
2020-06-094,5004,5254,4954,5151,2004,515
2020-06-084,4654,5254,4604,4601,8004,460
2020-06-054,4954,5004,4454,4652,0004,465
2020-06-044,4354,4704,4354,4702004,470
2020-06-034,4154,5004,4154,4351,4004,435
2020-06-024,4154,4754,4154,4501,0004,450
2020-06-014,4004,4154,4004,4154004,415
2020-05-294,3254,3954,3254,3908004,390
2020-05-284,3304,3854,3204,3252,6004,325
2020-05-274,3054,3054,3054,3052004,305
2020-05-264,3054,3804,3054,3052,3004,305
2020-05-254,3154,3154,3154,3155004,315
2020-05-224,3854,3854,3054,3055004,305
2020-05-214,3604,3654,3154,3155004,315
2020-05-204,3304,3754,2504,3651,2004,365
2020-05-194,3504,3754,3154,3157004,315
2020-05-184,3054,3604,3004,3007004,300
2020-05-154,3004,3204,2504,2651,2004,265
2020-05-144,2504,3004,2104,2301,6004,230
2020-05-134,2004,2754,2004,2005004,200
2020-05-124,2054,2304,1154,1601,6004,160
2020-05-114,2504,3054,1654,2003,8004,200
2020-05-084,2154,2504,2104,2151,5004,215
2020-05-074,0604,3054,0604,2159,6004,215
2020-05-014,3404,3404,3404,3403004,340
2020-04-304,2004,2954,2004,2001,5004,200
2020-04-284,1954,2554,1954,2501,8004,250
2020-04-274,2554,2754,2554,2655004,265
2020-04-244,3904,3904,3904,3901,5004,390
2020-04-234,1754,2604,1754,2604004,260
2020-04-224,2804,2804,1904,1906004,190
2020-04-214,2554,3204,2104,2101,9004,210
2020-04-204,1854,2254,1604,2257004,225
2020-04-174,1204,1604,1204,1355004,135
2020-04-164,1954,2004,1004,1002,1004,100
2020-04-154,1454,2104,1454,1958004,195
2020-04-144,1604,2054,1604,1955004,195
2020-04-134,1354,2954,1354,2955004,295
2020-04-10---4,275-4,275
2020-04-094,2754,2754,2754,2752004,275
2020-04-084,1504,2804,1504,2607004,260
2020-04-074,1254,1954,1254,1507004,150
2020-04-064,1004,1504,0654,1501,4004,150
2020-04-034,0654,1004,0654,1005004,100
2020-04-024,0904,1304,0604,1308004,130
2020-04-014,1254,2004,0904,0901,1004,090
2020-03-314,1604,2804,1604,1701,8004,170
2020-03-304,0854,3004,0504,2303,1004,230
2020-03-274,1004,3004,0854,3001,9004,300
2020-03-264,1054,1504,0904,1001,8004,100
2020-03-254,2304,3754,1604,2302,3004,230
2020-03-244,0004,1104,0004,1052,1004,105
2020-03-234,0404,0403,8504,0401,7004,040
2020-03-194,0954,1003,9554,0401,0004,040
2020-03-184,0854,2104,0554,0951,7004,095
2020-03-173,8854,0453,8354,0451,7004,045
2020-03-163,9654,0353,9003,9752,5003,975
2020-03-133,8504,1603,8504,0352,2004,035
2020-03-124,5554,5604,3404,4102,9004,410
2020-03-114,6604,6604,6104,6103004,610
2020-03-104,8004,8004,6804,7301,4004,730
2020-03-094,8004,8654,8004,8501,9004,850
2020-03-064,8954,8954,8104,8505,8004,850
2020-03-054,8404,8904,8404,8551,2004,855
2020-03-044,7954,8504,7954,8001,4004,800
2020-03-034,8154,8154,8054,8056004,805
2020-03-024,6704,8004,6704,8005004,800
2020-02-284,8604,9954,8104,8103,0004,810
2020-02-274,9004,9204,8154,9152,1004,915
2020-02-264,9704,9704,9704,9702004,970
2020-02-254,9855,0104,9055,0103,5005,010
2020-02-215,0305,0304,9905,0009005,000
2020-02-205,0205,0305,0005,0307005,030
2020-02-195,0205,0805,0205,0805005,080
2020-02-184,9605,0204,9605,0203005,020
2020-02-175,0405,0404,9504,9558004,955
2020-02-145,1305,1305,1305,1302005,130
2020-02-135,1205,2005,1005,1302,2005,130
2020-02-125,0605,1205,0605,1201,7005,120
2020-02-105,0505,0905,0505,0909005,090
2020-02-075,0405,0905,0405,0501,1005,050
2020-02-065,1305,1305,0405,0402,4005,040
2020-02-054,9955,0304,9855,0307005,030
2020-02-044,9405,0104,9404,9758004,975
2020-02-034,9654,9654,9104,9351,2004,935
2020-01-315,0005,0505,0005,0509005,050
2020-01-304,9955,0304,9955,0306005,030
2020-01-295,0105,0204,9954,9959004,995
2020-01-285,0405,0405,0005,0107005,010
2020-01-275,0105,0505,0105,0407005,040
2020-01-245,1205,1205,0605,1001,3005,100
2020-01-235,1105,1205,1105,1202005,120
2020-01-225,1505,1505,1005,1401,8005,140
2020-01-215,1205,1305,1105,1303005,130
2020-01-205,0805,2005,0805,1601,9005,160
2020-01-175,0805,0805,0805,0801005,080
2020-01-165,1205,1205,0705,0803005,080
2020-01-155,1205,1205,0505,1205005,120
2020-01-145,1905,1905,1405,1404005,140
2020-01-105,1805,2005,1805,2003005,200
2020-01-095,1905,1905,1405,1801,0005,180
2020-01-085,2105,2105,1805,1904005,190
2020-01-075,2105,3005,1605,3003,0005,300
2020-01-065,2505,2505,2105,2104005,210

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