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
2021-12-035,6005,7305,6005,7306005,730
2021-12-025,7605,7605,6105,6404005,640
2021-12-015,6105,7605,6105,7606005,760
2021-11-30---5,600-5,600
2021-11-295,7005,7005,6005,6002005,600
2021-11-26---5,740-5,740
2021-11-255,7205,7405,6605,7401,2005,740
2021-11-24---5,720-5,720
2021-11-225,7405,7405,7205,7202005,720
2021-11-195,7405,7405,7405,7401005,740
2021-11-18---5,700-5,700
2021-11-17---5,700-5,700
2021-11-165,7805,7805,7005,7004005,700
2021-11-15---5,690-5,690
2021-11-125,6905,6905,6905,6902005,690
2021-11-115,7805,7805,7005,7004005,700
2021-11-105,7005,7105,6905,6901,5005,690
2021-11-09---5,800-5,800
2021-11-085,7205,8005,7205,8004005,800
2021-11-055,7105,7205,7105,7204005,720
2021-11-045,7405,7405,7205,7207005,720
2021-11-025,8105,8205,7405,7406005,740
2021-11-015,8005,8005,8005,8002005,800
2021-10-29---5,820-5,820
2021-10-28---5,820-5,820
2021-10-27---5,820-5,820
2021-10-26---5,820-5,820
2021-10-255,8205,8205,8205,8204005,820
2021-10-22---5,800-5,800
2021-10-215,8005,8005,8005,8001005,800
2021-10-205,8005,8005,8005,8002005,800
2021-10-195,7805,8005,7405,8004005,800
2021-10-18---5,800-5,800
2021-10-155,7505,8005,7505,8001,0005,800
2021-10-14---5,700-5,700
2021-10-135,7005,7005,7005,7001005,700
2021-10-12---5,800-5,800
2021-10-115,7505,8005,7505,8002005,800
2021-10-08---5,830-5,830
2021-10-07---5,830-5,830
2021-10-06---5,830-5,830
2021-10-055,8005,8305,7805,8306005,830
2021-10-045,8505,8505,8405,8406005,840
2021-10-015,8005,8005,8005,8006005,800
2021-09-305,8005,8505,8005,8508005,850
2021-09-295,7105,8005,7105,8005005,800
2021-09-28---5,810-5,810
2021-09-275,8105,8105,8105,8101005,810
2021-09-245,8705,8705,8705,8703005,870
2021-09-225,8505,8705,8005,8707005,870
2021-09-21---5,840-5,840
2021-09-175,8505,8505,8405,8402005,840
2021-09-165,8305,8405,7505,8403005,840
2021-09-155,8305,8305,8305,8302005,830
2021-09-145,8005,8005,7405,7409005,740
2021-09-135,7705,7705,7705,7705005,770
2021-09-105,7005,7705,7005,7702,1005,770
2021-09-095,6805,7205,6805,7005005,700
2021-09-08---5,680-5,680
2021-09-075,7005,7005,6805,6805005,680
2021-09-065,7405,7805,6605,6901,3005,690
2021-09-035,6905,7805,6905,7801,4005,780
2021-09-025,7705,7705,7705,7701005,770
2021-09-015,7505,7505,6505,6504005,650
2021-08-31---5,700-5,700
2021-08-305,7005,7005,7005,7001005,700
2021-08-27---5,600-5,600
2021-08-26---5,600-5,600
2021-08-255,6405,6405,6005,6009005,600
2021-08-245,6405,6405,6405,6401005,640
2021-08-235,5305,6405,5305,5805005,580
2021-08-205,6405,6405,5805,6301,0005,630
2021-08-195,6405,6505,6405,6401,4005,640
2021-08-185,6305,6305,6305,6301005,630
2021-08-175,5505,6305,5505,6309005,630
2021-08-165,6505,6505,6505,6501,3005,650
2021-08-135,4705,6305,4705,6307005,630
2021-08-125,5505,5505,5205,5206005,520
2021-08-115,5505,5505,5505,5501005,550
2021-08-105,5005,5205,5005,5202005,520
2021-08-065,5605,5605,4105,5007005,500
2021-08-055,5505,5605,5505,5608005,560
2021-08-045,5805,6005,5805,6001,8005,600
2021-08-035,5805,5805,5805,5801005,580
2021-08-025,5005,5005,5005,5002005,500
2021-07-305,4605,4605,4505,4502005,450
2021-07-295,5005,5005,3705,3708005,370
2021-07-285,5005,5005,5005,5008005,500
2021-07-275,5005,5205,4905,5001,5005,500
2021-07-26---5,560-5,560
2021-07-215,6905,6905,4905,5604,9005,560
2021-07-205,5905,6005,5805,6007005,600
2021-07-195,5905,5905,5905,5906005,590
2021-07-165,6905,7405,6105,6901,8005,690
2021-07-155,5105,6305,4905,6301,4005,630
2021-07-145,5005,5105,5005,5104005,510
2021-07-135,5105,5105,5005,5005005,500
2021-07-125,5005,5005,4905,5005005,500
2021-07-095,6005,6005,6005,6001,6005,600
2021-07-085,6005,6505,6005,6504005,650
2021-07-075,4805,6005,4505,6005005,600
2021-07-065,4505,4505,4505,4502005,450
2021-07-055,7105,7105,6205,6504005,650
2021-07-025,8105,8105,8105,8103005,810
2021-07-015,8105,8505,7505,7507005,750
2021-06-305,8205,8505,8205,8504005,850
2021-06-295,7105,8405,7105,8107005,810
2021-06-285,7505,8505,7505,8101,7005,810
2021-06-255,7505,7505,6505,7101,8005,710
2021-06-245,6405,6905,6005,6408005,640
2021-06-235,5405,6405,4805,6401,9005,640
2021-06-225,5005,6405,5005,6402,9005,640
2021-06-215,4505,5705,3505,5504,8005,550
2021-06-185,4505,4505,4505,4507005,450
2021-06-175,4405,4505,4305,4504005,450
2021-06-165,4005,4005,4005,4009005,400
2021-06-155,3505,4105,3405,4001,6005,400
2021-06-145,3505,3505,3505,3505005,350
2021-06-115,2805,3805,2805,3201,2005,320
2021-06-105,1705,2805,1705,2801,9005,280
2021-06-095,1805,2605,1105,1707,9005,170
2021-06-085,2605,3505,2505,2802,7005,280
2021-06-075,3005,3505,2905,3003,0005,300
2021-06-045,2305,3005,2005,3002,1005,300
2021-06-035,2005,3005,1905,3001,3005,300
2021-06-025,4205,4205,2405,3001,5005,300
2021-06-015,3505,4205,3005,4201,0005,420
2021-05-315,3205,4005,2905,4009005,400
2021-05-285,3005,3605,2505,3401,2005,340
2021-05-275,3005,3505,2005,3401,1005,340
2021-05-265,2305,3005,2305,3003005,300
2021-05-255,2805,3005,2005,3001,2005,300
2021-05-245,3205,3405,2805,2805005,280
2021-05-215,2605,2605,2605,2605005,260
2021-05-205,1405,2605,1405,2602,2005,260
2021-05-195,1205,1905,1005,1801,2005,180
2021-05-185,1105,2005,0805,1503,2005,150
2021-05-174,9305,1204,9305,1208005,120
2021-05-145,2905,3905,2905,3301,3005,330
2021-05-135,2105,3505,2105,2901,0005,290
2021-05-125,3605,4005,2405,2401,1005,240
2021-05-115,4005,5005,4005,4009005,400
2021-05-105,4505,4505,4505,4505005,450
2021-05-075,3905,5005,3905,4501,0005,450
2021-05-065,4505,5005,3905,3901,8005,390
2021-04-305,5005,5005,5005,5001005,500
2021-04-285,5005,5005,4005,4904005,490
2021-04-275,5305,5305,3905,4901,8005,490
2021-04-265,4705,4805,3405,3403005,340
2021-04-235,5505,5505,5305,5301,3005,530
2021-04-225,5905,5905,5305,5305005,530
2021-04-215,5305,5305,5105,5105005,510
2021-04-205,5805,5805,5805,5801005,580
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