1. HOME >
  2. 株価時系列 >
  3. 1793 >
  4. 2012年

1793 (株)大本組 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283633703633705,000308.33
2012-12-273513633513638,000302.50
2012-12-263413463413462,000288.33
2012-12-2534534934034029,000283.33
2012-12-2134635434534617,000288.33
2012-12-2034034534034522,000287.50
2012-12-193353403353407,000283.33
2012-12-183353353333336,000277.50
2012-12-173343403333336,000277.50
2012-12-143303323303324,000276.67
2012-12-1332632932632936,000274.17
2012-12-123223223223221,000268.33
2012-12-1132532532032418,000270
2012-12-1033034032533249,000276.67
2012-12-0732533232532518,000270.83
2012-12-0633433432632610,000271.67
2012-12-053303303273276,000272.50
2012-12-0434034032833010,000275
2012-12-033403463383465,000288.33
2012-11-303483483483481,000290
2012-11-283343343343341,000278.33
2012-11-2632834232834214,000285
2012-11-2232933032932918,000274.17
2012-11-213303303293293,000274.17
2012-11-203323323303304,000275
2012-11-163403403403401,000283.33
2012-11-093303303303303,000275
2012-11-083413413363363,000280
2012-11-0534235034034822,000290
2012-11-023473503473502,000291.67
2012-11-013743743743741,000311.67
2012-10-313503503503503,000291.67
2012-10-303533533533531,000294.17
2012-10-293493493493492,000290.83
2012-10-263413413413411,000284.17
2012-10-253473473473478,000289.17
2012-10-243473473473474,000289.17
2012-10-233553553463462,000288.33
2012-10-223413413413412,000284.17
2012-10-193453453453451,000287.50
2012-10-183453453453456,000287.50
2012-10-113453453403402,000283.33
2012-10-053523523523521,000293.33
2012-10-043443443443441,000286.67
2012-10-023543543543541,000295
2012-09-273453453393392,000282.50
2012-09-263453453453452,000287.50
2012-09-253473473423429,000285
2012-09-243553553483484,000290
2012-09-213493493493491,000290.83
2012-09-203493493493493,000290.83
2012-09-183503503453452,000287.50
2012-09-143423423423421,000285
2012-09-1334034134034112,000284.17
2012-09-113503503323406,000283.33
2012-09-073523523523526,000293.33
2012-09-053463463453452,000287.50
2012-09-043483543483542,000295
2012-08-313563563563561,000296.67
2012-08-293483483483481,000290
2012-08-283513513503508,000291.67
2012-08-273573573563563,000296.67
2012-08-243523523523529,000293.33
2012-08-233553553553551,000295.83
2012-08-223583583553554,000295.83
2012-08-213563563563561,000296.67
2012-08-203573583573583,000298.33
2012-08-173553553553551,000295.83
2012-08-163553553553552,000295.83
2012-08-143553553553551,000295.83
2012-08-083553553553551,000295.83
2012-08-073483483483481,000290
2012-08-033583583483488,000290
2012-08-013693693693691,000307.50
2012-07-313653653653651,000304.17
2012-07-253713713713719,000309.17
2012-07-243673713673712,000309.17
2012-07-233603603603601,000300
2012-07-203713713713711,000309.17
2012-07-193783783783781,000315
2012-07-183743743743741,000311.67
2012-07-133623623623621,000301.67
2012-07-123763763763761,000313.33
2012-07-103653653653651,000304.17
2012-07-063633683633683,000306.67
2012-07-0339539539539510,000329.17
2012-07-023873873873871,000322.50
2012-06-2936336336336329,000302.50
2012-06-283583633583633,000302.50
2012-06-263523523523521,000293.33
2012-06-2535135535135311,000294.17
2012-06-223503553503558,000295.83
2012-06-213453493453493,000290.83
2012-06-203453453443442,000286.67
2012-06-183423423413412,000284.17
2012-06-1134734734734717,000289.17
2012-06-073473473473471,000289.17
2012-06-053413413413411,000284.17
2012-06-043433433403404,000283.33
2012-06-013513563513565,000296.67
2012-05-313513513503502,000291.67
2012-05-303503503503501,000291.67
2012-05-253583583583588,000298.33
2012-05-2334535834335820,000298.33
2012-05-223473473473471,000289.17
2012-05-213473473473471,000289.17
2012-05-183513513503505,000291.67
2012-05-173543543543542,000295
2012-05-1635235535235517,000295.83
2012-05-153563563563561,000296.67
2012-05-0935937535637514,000312.50
2012-05-083703703703705,000308.33
2012-05-0736837035037022,000308.33
2012-05-023703703703701,000308.33
2012-05-013703703703702,000308.33
2012-04-2736837936537926,000315.83
2012-04-2638538537138451,000320
2012-04-2535335335335313,000294.17
2012-04-243493533493532,000294.17
2012-04-233493503493498,000290.83
2012-04-203493493493491,000290.83
2012-04-193463493463493,000290.83
2012-04-183443493443467,000288.33
2012-04-173433433433431,000285.83
2012-04-163443443433432,000285.83
2012-04-133493493473473,000289.17
2012-04-123493493493491,000290.83
2012-04-103523523523521,000293.33
2012-04-063513513453453,000287.50
2012-04-053543543543542,000295
2012-04-043543543543541,000295
2012-04-033563593543598,000299.17
2012-04-023563563563565,000296.67
2012-03-303643643643641,000303.33
2012-03-2737137137037017,000308.33
2012-03-2637337337137111,000309.17
2012-03-2337438037337324,000310.83
2012-03-2237337737337426,000311.67
2012-03-2137037436937413,000311.67
2012-03-193703703703702,000308.33
2012-03-163703703703705,000308.33
2012-03-1537037037037012,000308.33
2012-03-1437037537037012,000308.33
2012-03-1337337336936913,000307.50
2012-03-1238538537137116,000309.17
2012-03-0937538037538011,000316.67
2012-03-083733753733756,000312.50
2012-03-073653733653732,000310.83
2012-03-063623673623674,000305.83
2012-03-053703743633637,000302.50
2012-03-023793793703708,000308.33
2012-03-013753753753751,000312.50
2012-02-293723723723729,000310
2012-02-2837837837237217,000310
2012-02-273813813793799,000315.83
2012-02-2438038037938012,000316.67
2012-02-233773803773808,000316.67
2012-02-2238538538038023,000316.67
2012-02-2138038038038017,000316.67
2012-02-173853853853853,000320.83
2012-02-153783783783781,000315
2012-02-143723723723722,000310
2012-02-133703703703701,000308.33
2012-02-093653653653652,000304.17
2012-02-0838138236336512,000304.17
2012-02-073863863843842,000320
2012-02-063883883883883,000323.33
2012-02-033903983903963,000330
2012-02-023863993863992,000332.50
2012-02-014104104104101,000341.67
2012-01-313853953853955,000329.17
2012-01-303903903853852,000320.83
2012-01-273943973943973,000330.83
2012-01-263943973943946,000328.33
2012-01-253943943943949,000328.33
2012-01-244004003923947,000328.33
2012-01-234004004004002,000333.33
2012-01-2040040040040015,000333.33
2012-01-183883883883881,000323.33
2012-01-113603603603601,000300
2012-01-053603603603602,000300
2012-01-043713713553608,000300

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