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
2023-03-317,0407,3907,0407,3502,7007,350
2023-03-306,9007,1006,8007,1001,7007,100
2023-03-296,9006,9006,9006,9001,2006,900
2023-03-286,7506,9006,7506,9009006,900
2023-03-276,6706,7506,6506,6504006,650
2023-03-246,7806,7906,6806,7501,0006,750
2023-03-236,7806,7806,7206,7705006,770
2023-03-226,7806,8006,7606,7802,0006,780
2023-03-206,7806,7806,7806,7801,1006,780
2023-03-176,7806,7806,7806,7801,6006,780
2023-03-166,7006,7906,7006,7901,6006,790
2023-03-156,7606,8006,7106,8008006,800
2023-03-146,7806,7806,7606,7801,1006,780
2023-03-136,7806,7806,7306,7801,6006,780
2023-03-106,7806,8706,7706,7903,0006,790
2023-03-096,7906,7906,7906,7908006,790
2023-03-086,7906,8006,7906,7907006,790
2023-03-076,8006,8006,7306,8005006,800
2023-03-066,7506,8006,6906,8009006,800
2023-03-036,7006,7506,7006,7504006,750
2023-03-026,7006,7606,7006,7505006,750
2023-03-016,6006,6006,6006,6002006,600
2023-02-286,6006,6806,5906,5904006,590
2023-02-276,5706,6606,5606,6607006,660
2023-02-246,7706,7706,6006,6006006,600
2023-02-226,5506,5806,5506,5803006,580
2023-02-216,5806,5806,5806,5802006,580
2023-02-206,6006,6806,5806,5803006,580
2023-02-17---6,580-6,580
2023-02-166,5806,6706,5806,5803006,580
2023-02-15---6,970-6,970
2023-02-146,8706,9706,8706,9702006,970
2023-02-13---6,670-6,670
2023-02-10---6,670-6,670
2023-02-096,5106,6706,5106,6705006,670
2023-02-08---6,410-6,410
2023-02-076,4106,4106,4106,4101006,410
2023-02-066,3006,3006,3006,3003006,300
2023-02-036,4206,4206,2306,2303006,230
2023-02-026,7806,7806,5506,6009006,600
2023-02-01---6,480-6,480
2023-01-31---6,480-6,480
2023-01-30---6,480-6,480
2023-01-27---6,480-6,480
2023-01-266,5006,5006,4806,4804006,480
2023-01-256,3806,3806,3806,3804006,380
2023-01-246,3706,3706,2706,3701,4006,370
2023-01-236,5006,5006,3706,3705006,370
2023-01-20---6,610-6,610
2023-01-196,6206,6706,6106,6105006,610
2023-01-186,7006,7006,6106,6102006,610
2023-01-176,8106,8106,8106,8101006,810
2023-01-166,8106,8106,8106,8101006,810
2023-01-13---6,950-6,950
2023-01-126,7606,9506,7606,9509006,950
2023-01-116,8606,8606,7606,7604006,760
2023-01-106,8606,8606,8606,8601006,860
2023-01-067,1707,1706,6607,0101,7007,010
2023-01-057,3007,3507,3007,3002,8007,300
2023-01-04---7,300-7,300

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