1. HOME >
  2. 株価時系列 >
  3. 1793

1793 (株)大本組 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-086,0006,1006,0006,1002006,100
2022-12-075,9906,0805,9906,0801,4006,080
2022-12-065,9605,9605,8305,9601,3005,960
2022-12-055,8505,8905,8505,8903005,890
2022-12-025,9205,9205,8305,8501,0005,850
2022-12-015,9205,9205,9005,9003005,900
2022-11-305,9305,9305,9205,9202005,920
2022-11-295,9306,1905,9306,0101,6006,010
2022-11-285,8505,8505,8505,8501005,850
2022-11-255,9005,9005,9005,9004005,900
2022-11-245,8505,8505,8305,8304005,830
2022-11-225,9405,9705,7905,7908005,790
2022-11-215,9405,9605,9105,9301,9005,930
2022-11-186,0006,0005,9405,9402005,940
2022-11-175,9205,9205,9205,9202005,920
2022-11-166,0006,0405,9006,0002,3006,000
2022-11-15---6,000-6,000
2022-11-14---6,020-6,020
2022-11-11---6,020-6,020
2022-11-10---6,020-6,020
2022-11-096,0006,1006,0006,0201,1006,020
2022-11-08---6,010-6,010
2022-11-07---6,010-6,010
2022-11-046,0306,0306,0306,0301006,030
2022-11-026,1306,1306,1306,1301006,130
2022-11-015,9305,9305,9305,9301005,930
2022-10-315,9506,0005,8206,0001,4006,000
2022-10-285,9806,0105,9106,0104006,010
2022-10-275,9106,0105,9106,0102006,010
2022-10-266,1206,1405,9105,9101,5005,910
2022-10-256,2706,2706,2706,2704006,270
2022-10-24---6,350-6,350
2022-10-216,3006,3506,3006,3502006,350
2022-10-206,2106,2606,2006,2005006,200
2022-10-196,2206,3006,2206,3002006,300
2022-10-18---6,140-6,140
2022-10-176,1406,1406,1406,1401006,140
2022-10-146,1006,1306,1006,1304006,130
2022-10-136,3006,3006,1406,1403006,140
2022-10-12---6,500-6,500
2022-10-11---6,500-6,500
2022-10-076,2406,5006,2406,5002006,500
2022-10-06---6,440-6,440
2022-10-056,4406,4406,4406,4401006,440
2022-10-046,7606,8006,6406,6407006,640
2022-10-03---7,000-7,000
2022-09-306,8807,0006,6207,0007,3007,000
2022-09-296,8007,0006,7206,9803,0006,980
2022-09-286,8606,9106,7906,8806,1006,880
2022-09-276,7006,8806,6906,8804,2006,880
2022-09-266,6006,7506,6006,7402,1006,740
2022-09-226,6406,7006,6406,6802,3006,680
2022-09-216,5506,6606,5506,6604,6006,660
2022-09-206,5106,6006,5106,5801,6006,580
2022-09-16---6,560-6,560
2022-09-156,5506,5706,4806,5602,1006,560
2022-09-146,5006,5506,5006,5502,3006,550
2022-09-13---6,500-6,500
2022-09-126,5006,5006,5006,5002006,500
2022-09-096,3606,5506,3606,5507006,550
2022-09-086,5106,5106,3406,4601,2006,460
2022-09-076,5806,5906,5106,5101,6006,510
2022-09-066,5506,5806,5306,5801,6006,580
2022-09-056,4906,6006,4906,5802,7006,580
2022-09-026,5906,6006,5506,5901,8006,590
2022-09-016,5606,5606,5606,5603006,560
2022-08-316,5006,5606,5006,5609006,560
2022-08-306,5306,6006,4406,5202,6006,520
2022-08-296,5306,5606,5306,5506006,550
2022-08-266,4206,5106,3806,5004,7006,500
2022-08-256,4006,5206,3506,5201,3006,520
2022-08-246,3306,4306,3306,4309006,430
2022-08-236,3806,4506,3806,4302,2006,430
2022-08-226,2906,4006,2906,3701,2006,370
2022-08-196,4006,4006,3806,3901,4006,390
2022-08-186,3406,4406,2906,4101,6006,410
2022-08-176,3006,4006,3006,3701,2006,370
2022-08-166,2006,2706,2006,2702006,270
2022-08-156,2206,3106,2206,3005006,300
2022-08-126,2206,2206,2206,2201006,220
2022-08-106,1106,2206,1106,2209006,220
2022-08-096,1206,1906,0906,1409006,140
2022-08-086,0906,1405,9405,9404005,940
2022-08-056,0506,0906,0506,0902006,090
2022-08-046,0906,1006,0906,1002006,100
2022-08-036,2506,2506,0506,0502006,050
2022-08-026,3706,3706,3506,3502006,350
2022-08-016,3006,3006,3006,3001006,300
2022-07-296,4406,4906,4006,4005006,400
2022-07-286,4406,4406,4406,4401006,440
2022-07-276,4706,5506,4706,5105006,510
2022-07-266,4806,5206,4806,4805006,480
2022-07-256,6006,6106,4806,4903,9006,490
2022-07-226,4406,5006,4406,5004006,500
2022-07-216,5306,5306,5006,5004006,500
2022-07-206,5906,6006,5006,5301,1006,530
2022-07-196,6306,6306,5506,5507006,550
2022-07-156,5806,6506,5806,6502006,650
2022-07-146,6206,6706,5506,5504006,550
2022-07-13---6,670-6,670
2022-07-126,5506,6706,5506,6701,7006,670
2022-07-116,4806,6406,4806,6407006,640
2022-07-086,4406,5406,4406,5403006,540
2022-07-07---6,540-6,540
2022-07-066,4006,5406,4006,5404006,540
2022-07-056,5406,5406,4406,4405006,440
2022-07-046,6506,6506,4706,6401,4006,640
2022-07-01---6,670-6,670
2022-06-306,6506,6706,5706,6701,0006,670
2022-06-296,6706,6706,6606,6701,2006,670
2022-06-286,6706,7306,6606,6706,3006,670
2022-06-276,6406,7406,6206,6707,4006,670
2022-06-246,5506,6406,5406,64010,6006,640
2022-06-236,4506,6406,4506,5507,6006,550
2022-06-226,5106,5106,5006,5102,1006,510
2022-06-216,5306,5406,5006,5103,5006,510
2022-06-206,4206,5306,4206,5305006,530
2022-06-176,4906,5206,4206,5201,5006,520
2022-06-166,4606,5806,4006,4604,7006,460
2022-06-156,6006,6506,5606,5605,7006,560
2022-06-146,5806,6606,5806,6601,9006,660
2022-06-136,4906,6006,4906,6002,2006,600
2022-06-106,3906,4906,3906,4904006,490
2022-06-096,5306,5306,3906,3902,1006,390
2022-06-086,5506,5506,4106,4301,6006,430
2022-06-076,4306,5806,4306,4505,3006,450
2022-06-066,4906,5306,4806,5301,0006,530
2022-06-036,4806,5406,4806,4909006,490
2022-06-026,5106,5106,3206,4602,0006,460
2022-06-016,3906,4206,2806,4101,2006,410
2022-05-316,4106,4206,3906,4101,2006,410
2022-05-306,4106,4106,3906,4101,2006,410
2022-05-276,3306,4106,3006,4103,0006,410
2022-05-266,4006,4006,4006,4009006,400
2022-05-256,4506,4506,4006,4006006,400
2022-05-246,2206,3606,2206,3602006,360
2022-05-23---6,200-6,200
2022-05-206,2006,2006,1706,2003,2006,200
2022-05-196,1906,2006,1906,2009006,200
2022-05-186,1706,1706,1706,1703006,170
2022-05-176,1106,1506,1106,1507006,150
2022-05-165,9806,0905,9806,0906006,090
2022-05-13---5,900-5,900
2022-05-12---5,900-5,900
2022-05-115,9005,9005,7305,9008005,900
2022-05-105,8005,9005,8005,9003005,900
2022-05-095,8005,8805,7005,8508005,850
2022-05-066,1206,1206,1206,1201006,120
2022-05-02---6,020-6,020
2022-04-285,9206,0205,9206,0201,5006,020
2022-04-27---6,030-6,030
2022-04-26---6,030-6,030
2022-04-256,1306,2006,0306,0301,8006,030
2022-04-226,0706,0705,8405,9503,0005,950
2022-04-216,0006,0006,0006,0001006,000
2022-04-206,0406,0406,0006,0002006,000
2022-04-195,9506,1605,9505,9509005,950
2022-04-18---5,920-5,920
2022-04-15---5,920-5,920
2022-04-14---5,920-5,920
2022-04-13---5,920-5,920
2022-04-12---5,920-5,920
2022-04-11---5,920-5,920
2022-04-08---5,920-5,920
2022-04-07---5,920-5,920
2022-04-065,9505,9505,9205,9202005,920
2022-04-055,9006,0605,9006,0609006,060
2022-04-046,2006,2006,2006,2001006,200
2022-04-016,3906,4506,2106,2101,2006,210
2022-03-316,3906,3906,3906,3901006,390
2022-03-306,4606,5506,4106,5502,2006,550
2022-03-296,4906,6006,4906,5301,5006,530
2022-03-286,3706,5006,3706,4902,2006,490
2022-03-256,4206,4306,4206,4306006,430
2022-03-246,3406,4006,3406,3801,9006,380
2022-03-236,2606,4006,1606,3805,6006,380
2022-03-226,2406,2606,2006,2401,1006,240
2022-03-186,1906,3206,1906,2803,2006,280
2022-03-176,1106,2906,1006,2809006,280
2022-03-166,2506,3406,1806,1801,6006,180
2022-03-156,3006,4006,2306,2303,7006,230
2022-03-146,2106,3006,1806,3003,2006,300
2022-03-116,1306,2906,1306,2705006,270
2022-03-106,3106,3206,1906,1903006,190
2022-03-096,2206,3506,2206,3106006,310
2022-03-086,1406,2006,1106,2001,1006,200
2022-03-076,0206,1506,0206,1402,2006,140
2022-03-046,0106,1206,0106,0806006,080
2022-03-036,0006,0005,9005,9105005,910
2022-03-025,9305,9305,8905,9205005,920
2022-03-01---5,830-5,830
2022-02-285,9506,1005,8305,8307005,830
2022-02-256,1106,1106,0506,0508006,050
2022-02-245,8705,9905,8705,9405005,940
2022-02-226,0406,0405,8405,8402005,840
2022-02-215,8906,1005,8706,1008006,100
2022-02-185,8005,9005,8005,8803005,880
2022-02-175,7405,7805,7205,7205005,720
2022-02-165,6405,6405,6405,6401005,640
2022-02-155,6005,6005,5305,6005005,600
2022-02-145,7505,7505,6105,6104005,610
2022-02-105,9906,0905,8405,8601,4005,860
2022-02-096,1306,1406,0606,0602,3006,060
2022-02-086,1306,3006,1006,1301,7006,130
2022-02-076,1206,1306,1206,1307006,130
2022-02-046,1106,2206,1106,1206006,120
2022-02-036,1506,2006,1106,1102,0006,110
2022-02-026,0806,2606,0806,1501,6006,150
2022-02-016,0606,1506,0606,0809006,080
2022-01-316,0606,0906,0606,0601,1006,060
2022-01-286,0606,0906,0606,0601,2006,060
2022-01-276,0606,1606,0606,0601,3006,060
2022-01-266,1806,1806,0606,0602,0006,060
2022-01-256,1806,2106,1806,1801,1006,180
2022-01-246,1706,1806,1706,1808006,180
2022-01-216,1706,2006,1706,1705006,170
2022-01-206,1706,2506,1706,1701,2006,170
2022-01-196,1706,2006,1706,1701,3006,170
2022-01-186,2106,2806,1706,1701,3006,170
2022-01-176,3006,3106,2106,2102,9006,210
2022-01-146,3506,3506,2506,3003,4006,300
2022-01-136,3006,3606,3006,3501,6006,350
2022-01-126,3006,3506,2306,3002,0006,300
2022-01-116,2506,3006,2506,3001,7006,300
2022-01-076,1806,2506,1806,2507006,250
2022-01-066,4006,4006,1206,1801,2006,180
2022-01-056,6006,6006,3906,4002,4006,400
2022-01-046,3206,6006,3206,5403,3006,540

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