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
2011-12-303713713713711,000618.33
2011-12-283713713713716,000618.33
2011-12-273713713713711,000618.33
2011-12-2637637637137110,000618.33
2011-12-223653713653719,000618.33
2011-12-213703703653652,000608.33
2011-12-203703753703703,000616.67
2011-12-193633633633631,000605
2011-12-163633633633631,000605
2011-12-153633633633631,000605
2011-12-143713713633634,000605
2011-12-1337439537437416,000623.33
2011-12-123553693553696,000615
2011-12-093553553553553,000591.67
2011-12-083553553553553,000591.67
2011-12-073553553553551,000591.67
2011-12-053603603603602,000600
2011-12-023683683603607,000600
2011-11-3034636934636910,000615
2011-11-283383933383938,000655
2011-11-253323333323332,000555
2011-11-243413413323323,000553.33
2011-11-223373403373403,000566.67
2011-11-113303303303303,000550
2011-11-103433433433431,000571.67
2011-11-083433433433431,000571.67
2011-11-023433433433431,000571.67
2011-11-013503503503501,000583.33
2011-10-313503503503503,000583.33
2011-10-263473473473471,000578.33
2011-10-253553553553558,000591.67
2011-10-243553553553553,000591.67
2011-10-213423423423421,000570
2011-10-203403403403402,000566.67
2011-10-143433433433432,000571.67
2011-10-133433433433431,000571.67
2011-09-303563593563592,000598.33
2011-09-293403403403401,000566.67
2011-09-283483483483481,000580
2011-09-273403483403482,000580
2011-09-263483483483483,000580
2011-09-223433433433437,000571.67
2011-09-213423433423432,000571.67
2011-09-203423423423422,000570
2011-09-163413423413425,000570
2011-09-153403403403404,000566.67
2011-09-143403403403406,000566.67
2011-09-133403403403402,000566.67
2011-09-073403403403401,000566.67
2011-09-063403403373404,000566.67
2011-09-053403403403406,000566.67
2011-09-023353403353406,000566.67
2011-09-013313353313354,000558.33
2011-08-313313313313311,000551.67
2011-08-303303313303312,000551.67
2011-08-293403403313315,000551.67
2011-08-263543543403403,000566.67
2011-08-253543543543548,000590
2011-08-243543543543542,000590
2011-08-233543593503548,000590
2011-08-193503543503549,000590
2011-08-183503543503542,000590
2011-08-173503503503501,000583.33
2011-08-113453803453809,000633.33
2011-08-103453453453451,000575
2011-08-093453453453453,000575
2011-08-083403453403453,000575
2011-08-053593643593646,000606.67
2011-08-023643643643641,000606.67
2011-08-013653653653652,000608.33
2011-07-293653893653653,000608.33
2011-07-283653653653651,000608.33
2011-07-273663663653653,000608.33
2011-07-263703703653653,000608.33
2011-07-2537537537037010,000616.67
2011-07-223853853853851,000641.67
2011-07-213853853853851,000641.67
2011-07-203853853853852,000641.67
2011-07-193803853803853,000641.67
2011-07-153803803803802,000633.33
2011-07-143803803803802,000633.33
2011-07-133723723723721,000620
2011-07-123883883883882,000646.67
2011-07-083903903903902,000650
2011-07-073983983903905,000650
2011-07-0639739839739813,000663.33
2011-07-053983983983981,000663.33
2011-07-043973983973983,000663.33
2011-07-013893973893973,000661.67
2011-06-3039839838438437,000640
2011-06-2938839838739814,000663.33
2011-06-2738738838738840,000646.67
2011-06-243933953933957,000658.33
2011-06-233983983903903,000650
2011-06-2239840539840510,000675
2011-06-213953983953982,000663.33
2011-06-203954003953988,000663.33
2011-06-163953953953952,000658.33
2011-06-153953953953957,000658.33
2011-06-143873943873942,000656.67
2011-06-074004004004003,000666.67
2011-06-0639940039940029,000666.67
2011-06-023953993953995,000665
2011-06-0139439539439515,000658.33
2011-05-313903903803907,000650
2011-05-303943943943942,000656.67
2011-05-263953953953951,000658.33
2011-05-2539839839539513,000658.33
2011-05-243993993983983,000663.33
2011-05-233973993973987,000663.33
2011-05-204004003963965,000660
2011-05-194094094014012,000668.33
2011-05-184094094094092,000681.67
2011-05-174094094094092,000681.67
2011-05-163954103764097,000681.67
2011-05-134004004004003,000666.67
2011-05-124004004004001,000666.67
2011-05-114014013954005,000666.67
2011-05-104104103954017,000668.33
2011-05-094104104104102,000683.33
2011-05-064104104104102,000683.33
2011-05-024104103864106,000683.33
2011-04-2840041040041014,000683.33
2011-04-2739040039040010,000666.67
2011-04-2640040038939012,000650
2011-04-2538539038539018,000650
2011-04-223853853853852,000641.67
2011-04-213803823803817,000635
2011-04-203803803763805,000633.33
2011-04-193753803753809,000633.33
2011-04-183743753743753,000625
2011-04-153733813733748,000623.33
2011-04-143813813803805,000633.33
2011-04-1338038038038011,000633.33
2011-04-123853853803803,000633.33
2011-04-113813813793797,000631.67
2011-04-0837938036537922,000631.67
2011-04-063633793633799,000631.67
2011-04-0539839837037011,000616.67
2011-04-014004004004001,000666.67
2011-03-3138441038041011,000683.33
2011-03-303954003954009,000666.67
2011-03-293804003724007,000666.67
2011-03-284064104054058,000675
2011-03-2539840539540445,000673.33
2011-03-2437339537139514,000658.33
2011-03-2338338537238118,000635
2011-03-2237038537038338,000638.33
2011-03-1832937032737022,000616.67
2011-03-1733033328833380,000555
2011-03-1634034829833849,000563.33
2011-03-1536136129534572,000575
2011-03-1435538035537579,000625
2011-03-113523523513512,000585
2011-03-103553553553551,000591.67
2011-03-083553553553551,000591.67
2011-03-0735636034935522,000591.67
2011-03-043553553543547,000590
2011-02-2836036035936019,000600
2011-02-253523593523598,000598.33
2011-02-2435735835235210,000586.67
2011-02-233523573503529,000586.67
2011-02-2236136135135416,000590
2011-02-1836436435335314,000588.33
2011-02-163613613563566,000593.33
2011-02-1435936035936012,000600
2011-02-103503513503513,000585
2011-02-093603603603603,000600
2011-02-083643643603609,000600
2011-02-073603603603603,000600
2011-02-0435036035036015,000600
2011-02-033503503503501,000583.33
2011-02-0235735734535017,000583.33
2011-02-0133235933235826,000596.67
2011-01-313203203203201,000533.33
2011-01-263223223223221,000536.67
2011-01-2533033033033011,000550
2011-01-243203303183304,000550
2011-01-213123133103105,000516.67
2011-01-203083083083081,000513.33
2011-01-1930330730330610,000510
2011-01-183133133113112,000518.33
2011-01-173153153153151,000525
2011-01-143093173093174,000528.33
2011-01-133153153143146,000523.33
2011-01-123203203153154,000525
2011-01-113123123123125,000520
2011-01-063223303223307,000550
2011-01-053193223193224,000536.67
2011-01-043153153153151,000525

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