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
2010-12-30	310	310	310	310	1,000	516.67
2010-12-29	310	310	306	306	3,000	510
2010-12-28	299	299	299	299	2,000	498.33
2010-12-24	302	305	299	300	13,000	500
2010-12-22	304	307	303	307	7,000	511.67
2010-12-21	299	299	298	298	5,000	496.67
2010-12-20	301	301	297	297	4,000	495
2010-12-17	302	302	296	296	4,000	493.33
2010-12-16	303	303	303	303	2,000	505
2010-12-15	302	302	302	302	2,000	503.33
2010-12-14	303	303	303	303	1,000	505
2010-12-13	300	300	300	300	2,000	500
2010-12-10	305	305	300	300	4,000	500
2010-12-09	305	305	305	305	2,000	508.33
2010-12-08	311	311	305	305	5,000	508.33
2010-12-07	312	313	312	312	36,000	520
2010-12-06	306	308	306	307	10,000	511.67
2010-12-03	305	305	305	305	5,000	508.33
2010-12-02	299	309	299	305	10,000	508.33
2010-12-01	299	299	299	299	2,000	498.33
2010-11-30	299	299	299	299	2,000	498.33
2010-11-29	299	299	299	299	2,000	498.33
2010-11-26	287	299	287	299	13,000	498.33
2010-11-25	287	292	287	287	37,000	478.33
2010-11-24	280	287	280	287	10,000	478.33
2010-11-22	279	280	279	280	5,000	466.67
2010-11-19	279	279	279	279	6,000	465
2010-11-18	279	279	279	279	5,000	465
2010-11-17	279	279	279	279	4,000	465
2010-11-16	279	279	279	279	2,000	465
2010-11-15	279	279	279	279	7,000	465
2010-11-12	280	280	280	280	3,000	466.67
2010-11-11	279	280	279	280	3,000	466.67
2010-11-10	278	278	278	278	2,000	463.33
2010-11-09	276	276	276	276	2,000	460
2010-11-08	277	277	277	277	1,000	461.67
2010-11-04	277	277	277	277	2,000	461.67
2010-11-02	285	285	277	277	3,000	461.67
2010-11-01	285	285	285	285	2,000	475
2010-10-29	286	286	285	286	6,000	476.67
2010-10-28	286	286	286	286	1,000	476.67
2010-10-27	286	286	286	286	1,000	476.67
2010-10-26	282	286	282	286	2,000	476.67
2010-10-25	285	286	285	286	17,000	476.67
2010-10-22	288	288	286	286	3,000	476.67
2010-10-19	280	280	280	280	2,000	466.67
2010-10-15	281	281	281	281	1,000	468.33
2010-10-14	279	279	279	279	1,000	465
2010-10-08	271	275	271	275	5,000	458.33
2010-10-07	275	280	272	272	10,000	453.33
2010-10-05	280	280	276	276	5,000	460
2010-10-04	283	283	276	277	8,000	461.67
2010-10-01	291	291	291	291	1,000	485
2010-09-29	281	281	281	281	1,000	468.33
2010-09-27	283	283	283	283	2,000	471.67
2010-09-24	288	288	288	288	13,000	480
2010-09-22	290	290	290	290	2,000	483.33
2010-09-21	285	286	285	286	4,000	476.67
2010-09-16	286	286	286	286	1,000	476.67
2010-09-14	286	286	286	286	1,000	476.67
2010-09-10	285	285	285	285	1,000	475
2010-09-07	277	277	277	277	2,000	461.67
2010-09-06	278	278	278	278	2,000	463.33
2010-09-03	277	277	277	277	2,000	461.67
2010-09-02	276	276	276	276	5,000	460
2010-09-01	278	278	273	273	6,000	455
2010-08-31	278	278	272	273	29,000	455
2010-08-30	273	273	273	273	9,000	455
2010-08-27	273	273	273	273	51,000	455
2010-08-26	273	274	273	273	6,000	455
2010-08-25	274	274	273	273	17,000	455
2010-08-24	275	276	272	276	9,000	460
2010-08-23	277	277	275	275	7,000	458.33
2010-08-20	278	278	278	278	2,000	463.33
2010-08-19	278	278	278	278	1,000	463.33
2010-08-17	281	281	280	280	8,000	466.67
2010-08-16	288	288	280	280	5,000	466.67
2010-08-13	287	287	280	280	4,000	466.67
2010-08-12	280	280	280	280	5,000	466.67
2010-08-11	281	281	281	281	3,000	468.33
2010-08-09	282	282	280	280	3,000	466.67
2010-08-05	282	285	282	285	3,000	475
2010-08-04	285	285	285	285	1,000	475
2010-08-03	286	286	286	286	4,000	476.67
2010-07-30	289	294	289	294	5,000	490
2010-07-29	282	289	282	289	6,000	481.67
2010-07-28	282	282	282	282	3,000	470
2010-07-27	286	286	282	282	15,000	470
2010-07-26	287	287	285	286	6,000	476.67
2010-07-23	293	293	287	287	11,000	478.33
2010-07-22	294	294	293	293	4,000	488.33
2010-07-21	296	296	291	291	3,000	485
2010-07-16	300	300	296	296	2,000	493.33
2010-07-15	297	297	297	297	1,000	495
2010-07-14	297	297	297	297	2,000	495
2010-07-13	302	302	296	296	2,000	493.33
2010-07-09	302	302	302	302	1,000	503.33
2010-07-08	293	300	293	294	5,000	490
2010-07-07	293	293	293	293	2,000	488.33
2010-07-05	307	307	307	307	1,000	511.67
2010-07-02	308	308	308	308	1,000	513.33
2010-07-01	305	305	305	305	20,000	508.33
2010-06-30	303	303	303	303	49,000	505
2010-06-29	300	305	300	305	2,000	508.33
2010-06-28	300	308	299	308	9,000	513.33
2010-06-25	300	300	295	300	30,000	500
2010-06-24	298	300	296	300	9,000	500
2010-06-23	300	300	297	297	4,000	495
2010-06-22	302	302	300	300	8,000	500
2010-06-21	300	300	300	300	1,000	500
2010-06-18	292	292	292	292	2,000	486.67
2010-06-15	293	293	293	293	1,000	488.33
2010-06-14	288	288	288	288	4,000	480
2010-06-11	290	296	290	296	9,000	493.33
2010-06-10	304	304	304	304	3,000	506.67
2010-06-09	293	304	288	304	8,000	506.67
2010-06-08	290	298	285	298	27,000	496.67
2010-06-07	283	289	283	289	11,000	481.67
2010-06-04	285	285	282	282	2,000	470
2010-06-01	293	293	282	289	7,000	481.67
2010-05-31	286	294	286	294	7,000	490
2010-05-28	279	279	279	279	14,000	465
2010-05-26	278	278	278	278	2,000	463.33
2010-05-25	280	283	280	280	40,000	466.67
2010-05-24	278	288	277	280	27,000	466.67
2010-05-21	279	279	276	276	2,000	460
2010-05-20	282	282	282	282	4,000	470
2010-05-19	285	285	285	285	4,000	475
2010-05-18	290	290	288	288	12,000	480
2010-05-17	295	295	290	290	13,000	483.33
2010-05-14	296	296	295	295	8,000	491.67
2010-05-13	299	299	296	296	16,000	493.33
2010-05-12	300	300	299	299	3,000	498.33
2010-05-11	301	307	300	300	14,000	500
2010-05-10	307	310	304	304	16,000	506.67
2010-05-07	311	312	310	310	11,000	516.67
2010-05-06	311	319	311	319	3,000	531.67
2010-04-30	316	324	316	316	11,000	526.67
2010-04-28	328	328	316	316	6,000	526.67
2010-04-27	320	320	320	320	15,000	533.33
2010-04-26	320	320	320	320	1,000	533.33
2010-04-23	322	322	322	322	11,000	536.67
2010-04-22	315	322	315	322	10,000	536.67
2010-04-21	310	315	310	315	8,000	525
2010-04-19	318	318	318	318	1,000	530
2010-04-16	314	314	312	312	4,000	520
2010-04-14	315	315	312	315	4,000	525
2010-04-13	312	314	312	312	3,000	520
2010-04-12	311	315	311	312	5,000	520
2010-04-08	319	319	319	319	1,000	531.67
2010-04-07	326	326	326	326	2,000	543.33
2010-04-06	315	318	315	318	8,000	530
2010-04-05	316	318	316	318	3,000	530
2010-04-02	310	316	310	316	3,000	526.67
2010-04-01	317	317	317	317	1,000	528.33
2010-03-31	318	318	309	317	10,000	528.33
2010-03-30	314	314	314	314	1,000	523.33
2010-03-26	314	314	314	314	1,000	523.33
2010-03-25	314	318	314	318	13,000	530
2010-03-24	308	315	308	314	3,000	523.33
2010-03-23	309	309	305	305	10,000	508.33
2010-03-19	311	311	309	309	2,000	515
2010-03-18	310	310	310	310	4,000	516.67
2010-03-17	310	310	310	310	5,000	516.67
2010-03-16	318	318	312	312	3,000	520
2010-03-15	327	327	319	319	2,000	531.67
2010-03-12	312	330	312	330	6,000	550
2010-03-10	328	328	320	320	3,000	533.33
2010-03-09	323	328	323	328	3,000	546.67
2010-03-08	322	322	322	322	2,000	536.67
2010-03-05	321	321	321	321	1,000	535
2010-03-04	320	320	320	320	1,000	533.33
2010-03-02	313	313	313	313	2,000	521.67
2010-03-01	334	334	318	318	6,000	530
2010-02-26	324	325	320	325	22,000	541.67
2010-02-25	310	319	310	319	5,000	531.67
2010-02-24	310	317	308	308	11,000	513.33
2010-02-23	302	310	302	310	4,000	516.67
2010-02-19	302	302	302	302	2,000	503.33
2010-02-18	301	301	301	301	2,000	501.67
2010-02-17	305	305	300	300	2,000	500
2010-02-16	305	305	305	305	2,000	508.33
2010-02-15	315	315	300	300	13,000	500
2010-02-12	314	314	314	314	1,000	523.33
2010-02-10	301	315	284	314	12,000	523.33
2010-02-08	325	325	323	323	6,000	538.33
2010-02-05	315	315	315	315	5,000	525
2010-02-03	300	300	300	300	1,000	500
2010-02-02	310	310	300	300	6,000	500
2010-02-01	310	310	310	310	1,000	516.67
2010-01-27	309	310	309	310	3,000	516.67
2010-01-26	308	308	308	308	3,000	513.33
2010-01-25	308	308	308	308	12,000	513.33
2010-01-22	308	308	308	308	1,000	513.33
2010-01-21	306	308	305	308	3,000	513.33
2010-01-20	303	309	303	308	8,000	513.33
2010-01-19	303	303	303	303	3,000	505
2010-01-13	297	303	297	302	5,000	503.33
2010-01-12	290	290	290	290	11,000	483.33
2010-01-08	290	290	290	290	1,000	483.33
2010-01-07	290	290	290	290	1,000	483.33
2010-01-06	290	290	290	290	2,000	483.33
2010-01-05	295	295	285	285	6,000	475
2010-01-04	285	285	285	285	1,000	475

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

1793 (株)大本組 の時系列データ [2010年度]

1793 (株)大本組の時系列データ [2010年度]