1. HOME >
  2. 株価時系列 >
  3. 1793 >
  4. 2011年

1793 (株)大本組 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303713713713711,000309.17
2011-12-283713713713716,000309.17
2011-12-273713713713711,000309.17
2011-12-2637637637137110,000309.17
2011-12-223653713653719,000309.17
2011-12-213703703653652,000304.17
2011-12-203703753703703,000308.33
2011-12-193633633633631,000302.50
2011-12-163633633633631,000302.50
2011-12-153633633633631,000302.50
2011-12-143713713633634,000302.50
2011-12-1337439537437416,000311.67
2011-12-123553693553696,000307.50
2011-12-093553553553553,000295.83
2011-12-083553553553553,000295.83
2011-12-073553553553551,000295.83
2011-12-053603603603602,000300
2011-12-023683683603607,000300
2011-11-3034636934636910,000307.50
2011-11-283383933383938,000327.50
2011-11-253323333323332,000277.50
2011-11-243413413323323,000276.67
2011-11-223373403373403,000283.33
2011-11-113303303303303,000275
2011-11-103433433433431,000285.83
2011-11-083433433433431,000285.83
2011-11-023433433433431,000285.83
2011-11-013503503503501,000291.67
2011-10-313503503503503,000291.67
2011-10-263473473473471,000289.17
2011-10-253553553553558,000295.83
2011-10-243553553553553,000295.83
2011-10-213423423423421,000285
2011-10-203403403403402,000283.33
2011-10-143433433433432,000285.83
2011-10-133433433433431,000285.83
2011-09-303563593563592,000299.17
2011-09-293403403403401,000283.33
2011-09-283483483483481,000290
2011-09-273403483403482,000290
2011-09-263483483483483,000290
2011-09-223433433433437,000285.83
2011-09-213423433423432,000285.83
2011-09-203423423423422,000285
2011-09-163413423413425,000285
2011-09-153403403403404,000283.33
2011-09-143403403403406,000283.33
2011-09-133403403403402,000283.33
2011-09-073403403403401,000283.33
2011-09-063403403373404,000283.33
2011-09-053403403403406,000283.33
2011-09-023353403353406,000283.33
2011-09-013313353313354,000279.17
2011-08-313313313313311,000275.83
2011-08-303303313303312,000275.83
2011-08-293403403313315,000275.83
2011-08-263543543403403,000283.33
2011-08-253543543543548,000295
2011-08-243543543543542,000295
2011-08-233543593503548,000295
2011-08-193503543503549,000295
2011-08-183503543503542,000295
2011-08-173503503503501,000291.67
2011-08-113453803453809,000316.67
2011-08-103453453453451,000287.50
2011-08-093453453453453,000287.50
2011-08-083403453403453,000287.50
2011-08-053593643593646,000303.33
2011-08-023643643643641,000303.33
2011-08-013653653653652,000304.17
2011-07-293653893653653,000304.17
2011-07-283653653653651,000304.17
2011-07-273663663653653,000304.17
2011-07-263703703653653,000304.17
2011-07-2537537537037010,000308.33
2011-07-223853853853851,000320.83
2011-07-213853853853851,000320.83
2011-07-203853853853852,000320.83
2011-07-193803853803853,000320.83
2011-07-153803803803802,000316.67
2011-07-143803803803802,000316.67
2011-07-133723723723721,000310
2011-07-123883883883882,000323.33
2011-07-083903903903902,000325
2011-07-073983983903905,000325
2011-07-0639739839739813,000331.67
2011-07-053983983983981,000331.67
2011-07-043973983973983,000331.67
2011-07-013893973893973,000330.83
2011-06-3039839838438437,000320
2011-06-2938839838739814,000331.67
2011-06-2738738838738840,000323.33
2011-06-243933953933957,000329.17
2011-06-233983983903903,000325
2011-06-2239840539840510,000337.50
2011-06-213953983953982,000331.67
2011-06-203954003953988,000331.67
2011-06-163953953953952,000329.17
2011-06-153953953953957,000329.17
2011-06-143873943873942,000328.33
2011-06-074004004004003,000333.33
2011-06-0639940039940029,000333.33
2011-06-023953993953995,000332.50
2011-06-0139439539439515,000329.17
2011-05-313903903803907,000325
2011-05-303943943943942,000328.33
2011-05-263953953953951,000329.17
2011-05-2539839839539513,000329.17
2011-05-243993993983983,000331.67
2011-05-233973993973987,000331.67
2011-05-204004003963965,000330
2011-05-194094094014012,000334.17
2011-05-184094094094092,000340.83
2011-05-174094094094092,000340.83
2011-05-163954103764097,000340.83
2011-05-134004004004003,000333.33
2011-05-124004004004001,000333.33
2011-05-114014013954005,000333.33
2011-05-104104103954017,000334.17
2011-05-094104104104102,000341.67
2011-05-064104104104102,000341.67
2011-05-024104103864106,000341.67
2011-04-2840041040041014,000341.67
2011-04-2739040039040010,000333.33
2011-04-2640040038939012,000325
2011-04-2538539038539018,000325
2011-04-223853853853852,000320.83
2011-04-213803823803817,000317.50
2011-04-203803803763805,000316.67
2011-04-193753803753809,000316.67
2011-04-183743753743753,000312.50
2011-04-153733813733748,000311.67
2011-04-143813813803805,000316.67
2011-04-1338038038038011,000316.67
2011-04-123853853803803,000316.67
2011-04-113813813793797,000315.83
2011-04-0837938036537922,000315.83
2011-04-063633793633799,000315.83
2011-04-0539839837037011,000308.33
2011-04-014004004004001,000333.33
2011-03-3138441038041011,000341.67
2011-03-303954003954009,000333.33
2011-03-293804003724007,000333.33
2011-03-284064104054058,000337.50
2011-03-2539840539540445,000336.67
2011-03-2437339537139514,000329.17
2011-03-2338338537238118,000317.50
2011-03-2237038537038338,000319.17
2011-03-1832937032737022,000308.33
2011-03-1733033328833380,000277.50
2011-03-1634034829833849,000281.67
2011-03-1536136129534572,000287.50
2011-03-1435538035537579,000312.50
2011-03-113523523513512,000292.50
2011-03-103553553553551,000295.83
2011-03-083553553553551,000295.83
2011-03-0735636034935522,000295.83
2011-03-043553553543547,000295
2011-02-2836036035936019,000300
2011-02-253523593523598,000299.17
2011-02-2435735835235210,000293.33
2011-02-233523573503529,000293.33
2011-02-2236136135135416,000295
2011-02-1836436435335314,000294.17
2011-02-163613613563566,000296.67
2011-02-1435936035936012,000300
2011-02-103503513503513,000292.50
2011-02-093603603603603,000300
2011-02-083643643603609,000300
2011-02-073603603603603,000300
2011-02-0435036035036015,000300
2011-02-033503503503501,000291.67
2011-02-0235735734535017,000291.67
2011-02-0133235933235826,000298.33
2011-01-313203203203201,000266.67
2011-01-263223223223221,000268.33
2011-01-2533033033033011,000275
2011-01-243203303183304,000275
2011-01-213123133103105,000258.33
2011-01-203083083083081,000256.67
2011-01-1930330730330610,000255
2011-01-183133133113112,000259.17
2011-01-173153153153151,000262.50
2011-01-143093173093174,000264.17
2011-01-133153153143146,000261.67
2011-01-123203203153154,000262.50
2011-01-113123123123125,000260
2011-01-063223303223307,000275
2011-01-053193223193224,000268.33
2011-01-043153153153151,000262.50

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