1793 (株)大本組 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-305605605605603,000933.33
1997-12-2563063059059029,000983.33
1997-12-246486486306306,0001,050
1997-12-226506506506502,0001,083.33
1997-12-196606606506514,0001,085
1997-12-186656656606615,0001,101.67
1997-12-166796796796795,0001,131.67
1997-12-1568468968468915,0001,148.33
1997-12-0964964964964911,0001,081.67
1997-12-0864964964964921,0001,081.67
1997-12-046496496496496,0001,081.67
1997-12-036506506506501,0001,083.33
1997-12-026696696696692,0001,115
1997-12-016796796796791,0001,131.67
1997-11-286806806806807,0001,133.33
1997-11-2769670069670028,0001,166.67
1997-11-106856856856854,0001,141.67
1997-11-056856856856853,0001,141.67
1997-10-316956956856859,0001,141.67
1997-10-276856856856859,0001,141.67
1997-10-246806856806854,0001,141.67
1997-10-236806806806804,0001,133.33
1997-10-226806806806801,0001,133.33
1997-10-216796806796804,0001,133.33
1997-10-206806806806802,0001,133.33
1997-10-176806806806808,0001,133.33
1997-10-146996996996991,0001,165
1997-10-137007007007003,0001,166.67
1997-10-097007007007004,0001,166.67
1997-10-087607607207208,0001,200
1997-10-077907907907902,0001,316.67
1997-10-037997997997993,0001,331.67
1997-10-0280080080080013,0001,333.33
1997-09-308108108108104,0001,350
1997-09-298108108108102,0001,350
1997-09-268008108008104,0001,350
1997-09-2580080080080017,0001,333.33
1997-09-248008008008002,0001,333.33
1997-09-228378378208209,0001,366.67
1997-09-188558558448442,0001,406.67
1997-09-128558558558551,0001,425
1997-09-108508508508505,0001,416.67
1997-09-088308308308302,0001,383.33
1997-09-058308308308302,0001,383.33
1997-09-0480083080083010,0001,383.33
1997-09-038108108108102,0001,350
1997-09-017808107708106,0001,350
1997-08-297807807807807,0001,300
1997-08-2877079077077014,0001,283.33
1997-08-277707707707705,0001,283.33
1997-08-267557707557706,0001,283.33
1997-08-2575075575075514,0001,258.33
1997-08-2275475475075013,0001,250
1997-08-217557557557551,0001,258.33
1997-08-207407607407606,0001,266.67
1997-08-197307507307507,0001,250
1997-08-1572574072574010,0001,233.33
1997-08-1472573071573010,0001,216.67
1997-08-1372573072573012,0001,216.67
1997-08-1268073068073011,0001,216.67
1997-08-117007007007002,0001,166.67
1997-08-087507507317316,0001,218.33
1997-08-0775575575075111,0001,251.67
1997-08-057607607607603,0001,266.67
1997-08-047757757697699,0001,281.67
1997-08-017797797797795,0001,298.33
1997-07-317807807707706,0001,283.33
1997-07-3084084080080011,0001,333.33
1997-07-298498498418417,0001,401.67
1997-07-288498508498505,0001,416.67
1997-07-2584984984984921,0001,415
1997-07-2385485485085011,0001,416.67
1997-07-228598608558553,0001,425
1997-07-188598608598604,0001,433.33
1997-07-178608608608604,0001,433.33
1997-07-168608608608604,0001,433.33
1997-07-158658658658652,0001,441.67
1997-07-148888888888881,0001,480
1997-07-118898898898891,0001,481.67
1997-07-108908908908901,0001,483.33
1997-07-099099099009003,0001,500
1997-07-0891091091091015,0001,516.67
1997-07-0792192190191024,0001,516.67
1997-07-049309309259252,0001,541.67
1997-07-0393594093093011,0001,550
1997-07-0294094093593514,0001,558.33
1997-07-0194994993593519,0001,558.33
1997-06-3093195093194023,0001,566.67
1997-06-279359359319312,0001,551.67
1997-06-269499509499503,0001,583.33
1997-06-2596096295095026,0001,583.33
1997-06-249599609599605,0001,600
1997-06-239609709609703,0001,616.67
1997-06-209799809799803,0001,633.33
1997-06-191,0001,00098098010,0001,633.33
1997-06-189999999999991,0001,665
1997-06-171,0301,0301,0001,0004,0001,666.67
1997-06-161,0601,0601,0401,05019,0001,750
1997-06-131,0601,0601,0501,0507,0001,750
1997-06-111,0801,0901,0701,07024,0001,783.33
1997-06-101,0801,0801,0801,08016,0001,800
1997-06-091,0801,0801,0801,0803,0001,800
1997-06-061,0801,0801,0801,0802,0001,800
1997-06-051,0801,0801,0801,0803,0001,800
1997-06-041,0801,0801,0801,0802,0001,800
1997-06-031,0801,0801,0801,0807,0001,800
1997-06-021,0801,0801,0801,0807,0001,800
1997-05-281,1201,1201,0801,08056,0001,800
1997-05-271,1001,1001,1001,10015,0001,833.33
1997-05-261,1001,1001,1001,1009,0001,833.33
1997-05-231,0801,1101,0801,08014,0001,800
1997-05-221,0801,0801,0801,0805,0001,800
1997-05-211,0601,0601,0601,0605,0001,766.67
1997-05-201,0801,0801,0601,06020,0001,766.67
1997-05-191,0601,0801,0501,08033,0001,800
1997-05-161,0701,0801,0701,0805,0001,800
1997-05-151,0401,0801,0401,07026,0001,783.33
1997-05-141,0401,0401,0401,0409,0001,733.33
1997-05-131,0301,0401,0301,0405,0001,733.33
1997-05-121,0301,0301,0201,0308,0001,716.67
1997-05-091,0301,0301,0301,03022,0001,716.67
1997-05-081,0401,0401,0301,03049,0001,716.67
1997-05-071,0301,0401,0301,04047,0001,733.33
1997-05-061,0501,0501,0301,03048,0001,716.67
1997-05-021,0501,0501,0501,05020,0001,750
1997-05-011,0501,0801,0501,05020,0001,750
1997-04-301,0201,0201,0201,02012,0001,700
1997-04-281,0001,0201,0001,02012,0001,700
1997-04-251,0501,0501,0501,05031,0001,750
1997-04-241,1001,1001,0601,06020,0001,766.67
1997-04-231,1001,1001,1001,1007,0001,833.33
1997-04-221,0101,0501,0101,0505,0001,750
1997-04-219901,0009901,0006,0001,666.67
1997-04-189499509499507,0001,583.33
1997-04-179509509509508,0001,583.33
1997-04-169939939509506,0001,583.33
1997-04-141,0301,0301,0001,0003,0001,666.67
1997-04-111,0601,0601,0601,0602,0001,766.67
1997-04-021,1201,1201,1201,1201,0001,866.67
1997-04-011,1801,1801,1201,1208,0001,866.67
1997-03-281,2001,2001,1501,1707,0001,950
1997-03-271,2001,2001,2001,2002,0002,000
1997-03-261,1801,2001,1801,2007,0002,000
1997-03-251,1401,2001,1401,2009,0002,000
1997-03-241,1401,1401,1401,1402,0001,900
1997-03-211,1401,1401,1401,1403,0001,900
1997-03-191,1301,1401,1101,14011,0001,900
1997-03-181,1601,1701,1101,1105,0001,850
1997-03-171,2001,2101,1601,1603,0001,933.33
1997-03-131,2601,2601,2601,2601,0002,100
1997-03-101,3501,3601,3501,3605,0002,266.67
1997-03-071,3801,3801,3701,3704,0002,283.33
1997-03-061,3901,3901,3801,38013,0002,300
1997-02-281,4001,4001,4001,4001,0002,333.33
1997-02-271,4001,4101,4001,40011,0002,333.33
1997-02-261,3901,4001,3801,4009,0002,333.33
1997-02-251,3701,3801,3701,38014,0002,300
1997-02-241,3701,3801,3701,3803,0002,300
1997-02-201,3601,3701,3601,3702,0002,283.33
1997-02-181,3601,3701,3601,3702,0002,283.33
1997-02-171,3801,3801,3701,3704,0002,283.33
1997-02-141,3801,3801,3801,3803,0002,300
1997-02-131,3901,3901,3901,3906,0002,316.67
1997-02-121,4001,4001,3901,3906,0002,316.67
1997-02-101,4001,4001,4001,4002,0002,333.33
1997-02-071,4001,4001,4001,4001,0002,333.33
1997-02-061,4101,4101,4101,4102,0002,350
1997-02-051,4401,4401,4001,4105,0002,350
1997-02-041,4001,4501,4001,4507,0002,416.67
1997-01-311,3901,4001,3901,4003,0002,333.33
1997-01-291,4001,4001,4001,4002,0002,333.33
1997-01-281,4001,4101,4001,4108,0002,350
1997-01-271,4101,4101,4001,40013,0002,333.33
1997-01-241,4101,4101,4101,4108,0002,350
1997-01-231,4101,4101,4101,4101,0002,350
1997-01-221,3901,4001,3801,4004,0002,333.33
1997-01-211,4501,4501,4001,4009,0002,333.33
1997-01-201,4501,4501,4501,4501,0002,416.67
1997-01-171,4701,4701,4501,4506,0002,416.67
1997-01-161,5201,5201,5001,5008,0002,500
1997-01-101,5501,5501,5501,5505,0002,583.33
1997-01-091,6501,6501,5501,55010,0002,583.33
1997-01-071,7101,7101,7101,7102,0002,850
1997-01-061,7301,7301,7301,7301,0002,883.33

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