1793 (株)大本組 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3056156954056918,000948.33
2013-12-2755855854655633,000926.67
2013-12-265285395285395,000898.33
2013-12-2553153552653078,000883.33
2013-12-2452753552753127,000885
2013-12-2054055552652684,000876.67
2013-12-1954254354254310,000905
2013-12-1855055054254290,000903.33
2013-12-1755555555055029,000916.67
2013-12-1656056055555533,000925
2013-12-1355556155556111,000935
2013-12-1255155555155526,000925
2013-12-115515515515513,000918.33
2013-12-1056156155055043,000916.67
2013-12-0955856155555521,000925
2013-12-0654554854554813,000913.33
2013-12-0554955054554533,000908.33
2013-12-0454955054654918,000915
2013-12-0353655453655412,000923.33
2013-12-0253053853053321,000888.33
2013-11-2952353152352956,000881.67
2013-11-2853053052252423,000873.33
2013-11-2753053052052021,000866.67
2013-11-265275295275292,000881.67
2013-11-2552453052352731,000878.33
2013-11-2252452651652425,000873.33
2013-11-2151252351052323,000871.67
2013-11-205295295055058,000841.67
2013-11-195265285255258,000875
2013-11-185325325275329,000886.67
2013-11-1553353352153233,000886.67
2013-11-1453553551052343,000871.67
2013-11-135205305205303,000883.33
2013-11-1252953051951917,000865
2013-11-115305305205203,000866.67
2013-11-0852352552052019,000866.67
2013-11-0751752551652016,000866.67
2013-11-065105255105209,000866.67
2013-11-0552152151151121,000851.67
2013-11-0153054051151135,000851.67
2013-10-3154256151152968,000881.67
2013-10-30600600515533194,000888.33
2013-10-2956056056056018,000933.33
2013-10-284804804804802,000800
2013-10-254804804804805,000800
2013-10-2447448047448010,000800
2013-10-234754834754835,000805
2013-10-224804814804814,000801.67
2013-10-214734734734732,000788.33
2013-10-1747447647047611,000793.33
2013-10-164824824824823,000803.33
2013-10-154814844814842,000806.67
2013-10-114894894894891,000815
2013-10-104524654524657,000775
2013-10-094534534534531,000755
2013-10-084424424414419,000735
2013-10-0745246044244212,000736.67
2013-10-044664664604607,000766.67
2013-10-0348648646547316,000788.33
2013-10-024944944944942,000823.33
2013-10-014694924694797,000798.33
2013-09-3047847847047211,000786.67
2013-09-275025024844845,000806.67
2013-09-2649349447849411,000823.33
2013-09-2553353348949934,000831.67
2013-09-2451054451052410,000873.33
2013-09-2048851048850139,000835
2013-09-194804854804856,000808.33
2013-09-184764764754755,000791.67
2013-09-1746047846047615,000793.33
2013-09-134394434394435,000738.33
2013-09-1246446442843931,000731.67
2013-09-1145147044945949,000765
2013-09-1043644943644926,000748.33
2013-09-0943245042842868,000713.33
2013-09-064064084064084,000680
2013-09-054064064064061,000676.67
2013-09-044064064064061,000676.67
2013-09-034114114114116,000685
2013-09-0240840940840910,000681.67
2013-08-304084084084082,000680
2013-08-294094094084082,000680
2013-08-284104104104102,000683.33
2013-08-274044044044042,000673.33
2013-08-264024024024021,000670
2013-08-2340940940340311,000671.67
2013-08-224094094094091,000681.67
2013-08-214074074074071,000678.33
2013-08-204114114104103,000683.33
2013-08-194104114104114,000685
2013-08-164104104104102,000683.33
2013-08-154104104104101,000683.33
2013-08-124044104044104,000683.33
2013-08-094034034024022,000670
2013-08-084044044024024,000670
2013-08-074044044024025,000670
2013-08-064104104104102,000683.33
2013-08-0541341340540510,000675
2013-08-0241041240941210,000686.67
2013-08-014054094054097,000681.67
2013-07-304054054054053,000675
2013-07-294034034034031,000671.67
2013-07-264114114114114,000685
2013-07-2541441441141111,000685
2013-07-2440641440641410,000690
2013-07-234134134084082,000680
2013-07-224134134134134,000688.33
2013-07-194134134084084,000680
2013-07-184134134134135,000688.33
2013-07-1741041441041310,000688.33
2013-07-164054053964003,000666.67
2013-07-124084084084082,000680
2013-07-114084084014012,000668.33
2013-07-104084084084082,000680
2013-07-094074084074083,000680
2013-07-084074074074073,000678.33
2013-07-054064064064062,000676.67
2013-07-044054054054051,000675
2013-07-034064063844069,000676.67
2013-07-024074074074077,000678.33
2013-07-014004003924009,000666.67
2013-06-2840740740740736,000678.33
2013-06-273944073944079,000678.33
2013-06-263923943903907,000650
2013-06-2539639639339312,000655
2013-06-243993993973973,000661.67
2013-06-213983983983981,000663.33
2013-06-203983983983984,000663.33
2013-06-193983983983981,000663.33
2013-06-183983983983983,000663.33
2013-06-173853913853913,000651.67
2013-06-1438839038438419,000640
2013-06-133833833823829,000636.67
2013-06-1238938938038917,000648.33
2013-06-1140040539939915,000665
2013-06-1038841638841610,000693.33
2013-06-0738038337138341,000638.33
2013-06-0639339338638635,000643.33
2013-06-053983983923976,000661.67
2013-06-043883983883989,000663.33
2013-06-0340540538238222,000636.67
2013-05-3140841340841314,000688.33
2013-05-3041041440640612,000676.67
2013-05-294074144074143,000690
2013-05-2840540540440411,000673.33
2013-05-274014054014058,000675
2013-05-2442542540240331,000671.67
2013-05-2343243242142527,000708.33
2013-05-2242743742743719,000728.33
2013-05-2142742742542712,000711.67
2013-05-204264274224279,000711.67
2013-05-174124204124202,000700
2013-05-1642042041042027,000700
2013-05-1542944542842830,000713.33
2013-05-1443043142742714,000711.67
2013-05-1341742141741925,000698.33
2013-05-1042542841642813,000713.33
2013-05-0943043141542511,000708.33
2013-05-0842043641641612,000693.33
2013-05-0740942040942018,000700
2013-05-0240041039740917,000681.67
2013-05-0140940940140314,000671.67
2013-04-3039740539740133,000668.33
2013-04-2640340339239333,000655
2013-04-2538539838539828,000663.33
2013-04-2438838838038041,000633.33
2013-04-2339339338038165,000635
2013-04-223863863833837,000638.33
2013-04-193803803783783,000630
2013-04-1838538638038014,000633.33
2013-04-1738038437937912,000631.67
2013-04-163853853803803,000633.33
2013-04-153803803803802,000633.33
2013-04-123813813803803,000633.33
2013-04-1138438437937913,000631.67
2013-04-1038538538038039,000633.33
2013-04-0938938938038023,000633.33
2013-04-0839439437638015,000633.33
2013-04-053703703703701,000616.67
2013-04-043733733603708,000616.67
2013-04-033733733733735,000621.67
2013-04-023733733733735,000621.67
2013-04-013743743743741,000623.33
2013-03-2939539537437926,000631.67
2013-03-283773803753806,000633.33
2013-03-273763763763762,000626.67
2013-03-263823953813958,000658.33
2013-03-2538839238238221,000636.67
2013-03-2239539538738710,000645
2013-03-213933943923928,000653.33
2013-03-1938939338939312,000655
2013-03-1838938938438410,000640
2013-03-1539039338438412,000640
2013-03-143823823823821,000636.67
2013-03-133903903823823,000636.67
2013-03-1238839038839018,000650
2013-03-113883883883881,000646.67
2013-03-0837738237538217,000636.67
2013-03-073763763763761,000626.67
2013-03-063773773763767,000626.67
2013-03-053773773773773,000628.33
2013-03-043743853743807,000633.33
2013-03-013663663663666,000610
2013-02-283663703663666,000610
2013-02-273633633633632,000605
2013-02-263633633633633,000605
2013-02-2535936635835922,000598.33
2013-02-223663663663661,000610
2013-02-213633633623623,000603.33
2013-02-203603603603601,000600
2013-02-193673673603606,000600
2013-02-183603613583608,000600
2013-02-1536436435036116,000601.67
2013-02-143713713653657,000608.33
2013-02-133803813713718,000618.33
2013-02-123843843743757,000625
2013-02-0839042638038046,000633.33
2013-02-063823823823821,000636.67
2013-02-0538839437338318,000638.33
2013-02-043943943943947,000656.67
2013-02-013853873853876,000645
2013-01-313803803783785,000630
2013-01-3037338537337437,000623.33
2013-01-293893893893891,000648.33
2013-01-2839339337938314,000638.33
2013-01-253723883723888,000646.67
2013-01-243713713713711,000618.33
2013-01-233763763713718,000618.33
2013-01-223843843843841,000640
2013-01-213853853773774,000628.33
2013-01-183823853823852,000641.67
2013-01-173883883753753,000625
2013-01-163823823803808,000633.33
2013-01-153973973903904,000650
2013-01-113903903863865,000643.33
2013-01-103903953743945,000656.67
2013-01-093883903883904,000650
2013-01-083863863863861,000643.33
2013-01-0737238636938613,000643.33

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