1. HOME >
  2. 株価時系列 >
  3. 1793 >
  4. 2010年

1793 (株)大本組 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303103103103101,000258.33
2010-12-293103103063063,000255
2010-12-282992992992992,000249.17
2010-12-2430230529930013,000250
2010-12-223043073033077,000255.83
2010-12-212992992982985,000248.33
2010-12-203013012972974,000247.50
2010-12-173023022962964,000246.67
2010-12-163033033033032,000252.50
2010-12-153023023023022,000251.67
2010-12-143033033033031,000252.50
2010-12-133003003003002,000250
2010-12-103053053003004,000250
2010-12-093053053053052,000254.17
2010-12-083113113053055,000254.17
2010-12-0731231331231236,000260
2010-12-0630630830630710,000255.83
2010-12-033053053053055,000254.17
2010-12-0229930929930510,000254.17
2010-12-012992992992992,000249.17
2010-11-302992992992992,000249.17
2010-11-292992992992992,000249.17
2010-11-2628729928729913,000249.17
2010-11-2528729228728737,000239.17
2010-11-2428028728028710,000239.17
2010-11-222792802792805,000233.33
2010-11-192792792792796,000232.50
2010-11-182792792792795,000232.50
2010-11-172792792792794,000232.50
2010-11-162792792792792,000232.50
2010-11-152792792792797,000232.50
2010-11-122802802802803,000233.33
2010-11-112792802792803,000233.33
2010-11-102782782782782,000231.67
2010-11-092762762762762,000230
2010-11-082772772772771,000230.83
2010-11-042772772772772,000230.83
2010-11-022852852772773,000230.83
2010-11-012852852852852,000237.50
2010-10-292862862852866,000238.33
2010-10-282862862862861,000238.33
2010-10-272862862862861,000238.33
2010-10-262822862822862,000238.33
2010-10-2528528628528617,000238.33
2010-10-222882882862863,000238.33
2010-10-192802802802802,000233.33
2010-10-152812812812811,000234.17
2010-10-142792792792791,000232.50
2010-10-082712752712755,000229.17
2010-10-0727528027227210,000226.67
2010-10-052802802762765,000230
2010-10-042832832762778,000230.83
2010-10-012912912912911,000242.50
2010-09-292812812812811,000234.17
2010-09-272832832832832,000235.83
2010-09-2428828828828813,000240
2010-09-222902902902902,000241.67
2010-09-212852862852864,000238.33
2010-09-162862862862861,000238.33
2010-09-142862862862861,000238.33
2010-09-102852852852851,000237.50
2010-09-072772772772772,000230.83
2010-09-062782782782782,000231.67
2010-09-032772772772772,000230.83
2010-09-022762762762765,000230
2010-09-012782782732736,000227.50
2010-08-3127827827227329,000227.50
2010-08-302732732732739,000227.50
2010-08-2727327327327351,000227.50
2010-08-262732742732736,000227.50
2010-08-2527427427327317,000227.50
2010-08-242752762722769,000230
2010-08-232772772752757,000229.17
2010-08-202782782782782,000231.67
2010-08-192782782782781,000231.67
2010-08-172812812802808,000233.33
2010-08-162882882802805,000233.33
2010-08-132872872802804,000233.33
2010-08-122802802802805,000233.33
2010-08-112812812812813,000234.17
2010-08-092822822802803,000233.33
2010-08-052822852822853,000237.50
2010-08-042852852852851,000237.50
2010-08-032862862862864,000238.33
2010-07-302892942892945,000245
2010-07-292822892822896,000240.83
2010-07-282822822822823,000235
2010-07-2728628628228215,000235
2010-07-262872872852866,000238.33
2010-07-2329329328728711,000239.17
2010-07-222942942932934,000244.17
2010-07-212962962912913,000242.50
2010-07-163003002962962,000246.67
2010-07-152972972972971,000247.50
2010-07-142972972972972,000247.50
2010-07-133023022962962,000246.67
2010-07-093023023023021,000251.67
2010-07-082933002932945,000245
2010-07-072932932932932,000244.17
2010-07-053073073073071,000255.83
2010-07-023083083083081,000256.67
2010-07-0130530530530520,000254.17
2010-06-3030330330330349,000252.50
2010-06-293003053003052,000254.17
2010-06-283003082993089,000256.67
2010-06-2530030029530030,000250
2010-06-242983002963009,000250
2010-06-233003002972974,000247.50
2010-06-223023023003008,000250
2010-06-213003003003001,000250
2010-06-182922922922922,000243.33
2010-06-152932932932931,000244.17
2010-06-142882882882884,000240
2010-06-112902962902969,000246.67
2010-06-103043043043043,000253.33
2010-06-092933042883048,000253.33
2010-06-0829029828529827,000248.33
2010-06-0728328928328911,000240.83
2010-06-042852852822822,000235
2010-06-012932932822897,000240.83
2010-05-312862942862947,000245
2010-05-2827927927927914,000232.50
2010-05-262782782782782,000231.67
2010-05-2528028328028040,000233.33
2010-05-2427828827728027,000233.33
2010-05-212792792762762,000230
2010-05-202822822822824,000235
2010-05-192852852852854,000237.50
2010-05-1829029028828812,000240
2010-05-1729529529029013,000241.67
2010-05-142962962952958,000245.83
2010-05-1329929929629616,000246.67
2010-05-123003002992993,000249.17
2010-05-1130130730030014,000250
2010-05-1030731030430416,000253.33
2010-05-0731131231031011,000258.33
2010-05-063113193113193,000265.83
2010-04-3031632431631611,000263.33
2010-04-283283283163166,000263.33
2010-04-2732032032032015,000266.67
2010-04-263203203203201,000266.67
2010-04-2332232232232211,000268.33
2010-04-2231532231532210,000268.33
2010-04-213103153103158,000262.50
2010-04-193183183183181,000265
2010-04-163143143123124,000260
2010-04-143153153123154,000262.50
2010-04-133123143123123,000260
2010-04-123113153113125,000260
2010-04-083193193193191,000265.83
2010-04-073263263263262,000271.67
2010-04-063153183153188,000265
2010-04-053163183163183,000265
2010-04-023103163103163,000263.33
2010-04-013173173173171,000264.17
2010-03-3131831830931710,000264.17
2010-03-303143143143141,000261.67
2010-03-263143143143141,000261.67
2010-03-2531431831431813,000265
2010-03-243083153083143,000261.67
2010-03-2330930930530510,000254.17
2010-03-193113113093092,000257.50
2010-03-183103103103104,000258.33
2010-03-173103103103105,000258.33
2010-03-163183183123123,000260
2010-03-153273273193192,000265.83
2010-03-123123303123306,000275
2010-03-103283283203203,000266.67
2010-03-093233283233283,000273.33
2010-03-083223223223222,000268.33
2010-03-053213213213211,000267.50
2010-03-043203203203201,000266.67
2010-03-023133133133132,000260.83
2010-03-013343343183186,000265
2010-02-2632432532032522,000270.83
2010-02-253103193103195,000265.83
2010-02-2431031730830811,000256.67
2010-02-233023103023104,000258.33
2010-02-193023023023022,000251.67
2010-02-183013013013012,000250.83
2010-02-173053053003002,000250
2010-02-163053053053052,000254.17
2010-02-1531531530030013,000250
2010-02-123143143143141,000261.67
2010-02-1030131528431412,000261.67
2010-02-083253253233236,000269.17
2010-02-053153153153155,000262.50
2010-02-033003003003001,000250
2010-02-023103103003006,000250
2010-02-013103103103101,000258.33
2010-01-273093103093103,000258.33
2010-01-263083083083083,000256.67
2010-01-2530830830830812,000256.67
2010-01-223083083083081,000256.67
2010-01-213063083053083,000256.67
2010-01-203033093033088,000256.67
2010-01-193033033033033,000252.50
2010-01-132973032973025,000251.67
2010-01-1229029029029011,000241.67
2010-01-082902902902901,000241.67
2010-01-072902902902901,000241.67
2010-01-062902902902902,000241.67
2010-01-052952952852856,000237.50
2010-01-042852852852851,000237.50

分割・併合履歴 ： [2025-02-27]1株→2株 [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