1. HOME >
  2. 株価時系列 >
  3. 1793 >
  4. 2013年

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
2013-12-3056156954056918,000474.17
2013-12-2755855854655633,000463.33
2013-12-265285395285395,000449.17
2013-12-2553153552653078,000441.67
2013-12-2452753552753127,000442.50
2013-12-2054055552652684,000438.33
2013-12-1954254354254310,000452.50
2013-12-1855055054254290,000451.67
2013-12-1755555555055029,000458.33
2013-12-1656056055555533,000462.50
2013-12-1355556155556111,000467.50
2013-12-1255155555155526,000462.50
2013-12-115515515515513,000459.17
2013-12-1056156155055043,000458.33
2013-12-0955856155555521,000462.50
2013-12-0654554854554813,000456.67
2013-12-0554955054554533,000454.17
2013-12-0454955054654918,000457.50
2013-12-0353655453655412,000461.67
2013-12-0253053853053321,000444.17
2013-11-2952353152352956,000440.83
2013-11-2853053052252423,000436.67
2013-11-2753053052052021,000433.33
2013-11-265275295275292,000440.83
2013-11-2552453052352731,000439.17
2013-11-2252452651652425,000436.67
2013-11-2151252351052323,000435.83
2013-11-205295295055058,000420.83
2013-11-195265285255258,000437.50
2013-11-185325325275329,000443.33
2013-11-1553353352153233,000443.33
2013-11-1453553551052343,000435.83
2013-11-135205305205303,000441.67
2013-11-1252953051951917,000432.50
2013-11-115305305205203,000433.33
2013-11-0852352552052019,000433.33
2013-11-0751752551652016,000433.33
2013-11-065105255105209,000433.33
2013-11-0552152151151121,000425.83
2013-11-0153054051151135,000425.83
2013-10-3154256151152968,000440.83
2013-10-30600600515533194,000444.17
2013-10-2956056056056018,000466.67
2013-10-284804804804802,000400
2013-10-254804804804805,000400
2013-10-2447448047448010,000400
2013-10-234754834754835,000402.50
2013-10-224804814804814,000400.83
2013-10-214734734734732,000394.17
2013-10-1747447647047611,000396.67
2013-10-164824824824823,000401.67
2013-10-154814844814842,000403.33
2013-10-114894894894891,000407.50
2013-10-104524654524657,000387.50
2013-10-094534534534531,000377.50
2013-10-084424424414419,000367.50
2013-10-0745246044244212,000368.33
2013-10-044664664604607,000383.33
2013-10-0348648646547316,000394.17
2013-10-024944944944942,000411.67
2013-10-014694924694797,000399.17
2013-09-3047847847047211,000393.33
2013-09-275025024844845,000403.33
2013-09-2649349447849411,000411.67
2013-09-2553353348949934,000415.83
2013-09-2451054451052410,000436.67
2013-09-2048851048850139,000417.50
2013-09-194804854804856,000404.17
2013-09-184764764754755,000395.83
2013-09-1746047846047615,000396.67
2013-09-134394434394435,000369.17
2013-09-1246446442843931,000365.83
2013-09-1145147044945949,000382.50
2013-09-1043644943644926,000374.17
2013-09-0943245042842868,000356.67
2013-09-064064084064084,000340
2013-09-054064064064061,000338.33
2013-09-044064064064061,000338.33
2013-09-034114114114116,000342.50
2013-09-0240840940840910,000340.83
2013-08-304084084084082,000340
2013-08-294094094084082,000340
2013-08-284104104104102,000341.67
2013-08-274044044044042,000336.67
2013-08-264024024024021,000335
2013-08-2340940940340311,000335.83
2013-08-224094094094091,000340.83
2013-08-214074074074071,000339.17
2013-08-204114114104103,000341.67
2013-08-194104114104114,000342.50
2013-08-164104104104102,000341.67
2013-08-154104104104101,000341.67
2013-08-124044104044104,000341.67
2013-08-094034034024022,000335
2013-08-084044044024024,000335
2013-08-074044044024025,000335
2013-08-064104104104102,000341.67
2013-08-0541341340540510,000337.50
2013-08-0241041240941210,000343.33
2013-08-014054094054097,000340.83
2013-07-304054054054053,000337.50
2013-07-294034034034031,000335.83
2013-07-264114114114114,000342.50
2013-07-2541441441141111,000342.50
2013-07-2440641440641410,000345
2013-07-234134134084082,000340
2013-07-224134134134134,000344.17
2013-07-194134134084084,000340
2013-07-184134134134135,000344.17
2013-07-1741041441041310,000344.17
2013-07-164054053964003,000333.33
2013-07-124084084084082,000340
2013-07-114084084014012,000334.17
2013-07-104084084084082,000340
2013-07-094074084074083,000340
2013-07-084074074074073,000339.17
2013-07-054064064064062,000338.33
2013-07-044054054054051,000337.50
2013-07-034064063844069,000338.33
2013-07-024074074074077,000339.17
2013-07-014004003924009,000333.33
2013-06-2840740740740736,000339.17
2013-06-273944073944079,000339.17
2013-06-263923943903907,000325
2013-06-2539639639339312,000327.50
2013-06-243993993973973,000330.83
2013-06-213983983983981,000331.67
2013-06-203983983983984,000331.67
2013-06-193983983983981,000331.67
2013-06-183983983983983,000331.67
2013-06-173853913853913,000325.83
2013-06-1438839038438419,000320
2013-06-133833833823829,000318.33
2013-06-1238938938038917,000324.17
2013-06-1140040539939915,000332.50
2013-06-1038841638841610,000346.67
2013-06-0738038337138341,000319.17
2013-06-0639339338638635,000321.67
2013-06-053983983923976,000330.83
2013-06-043883983883989,000331.67
2013-06-0340540538238222,000318.33
2013-05-3140841340841314,000344.17
2013-05-3041041440640612,000338.33
2013-05-294074144074143,000345
2013-05-2840540540440411,000336.67
2013-05-274014054014058,000337.50
2013-05-2442542540240331,000335.83
2013-05-2343243242142527,000354.17
2013-05-2242743742743719,000364.17
2013-05-2142742742542712,000355.83
2013-05-204264274224279,000355.83
2013-05-174124204124202,000350
2013-05-1642042041042027,000350
2013-05-1542944542842830,000356.67
2013-05-1443043142742714,000355.83
2013-05-1341742141741925,000349.17
2013-05-1042542841642813,000356.67
2013-05-0943043141542511,000354.17
2013-05-0842043641641612,000346.67
2013-05-0740942040942018,000350
2013-05-0240041039740917,000340.83
2013-05-0140940940140314,000335.83
2013-04-3039740539740133,000334.17
2013-04-2640340339239333,000327.50
2013-04-2538539838539828,000331.67
2013-04-2438838838038041,000316.67
2013-04-2339339338038165,000317.50
2013-04-223863863833837,000319.17
2013-04-193803803783783,000315
2013-04-1838538638038014,000316.67
2013-04-1738038437937912,000315.83
2013-04-163853853803803,000316.67
2013-04-153803803803802,000316.67
2013-04-123813813803803,000316.67
2013-04-1138438437937913,000315.83
2013-04-1038538538038039,000316.67
2013-04-0938938938038023,000316.67
2013-04-0839439437638015,000316.67
2013-04-053703703703701,000308.33
2013-04-043733733603708,000308.33
2013-04-033733733733735,000310.83
2013-04-023733733733735,000310.83
2013-04-013743743743741,000311.67
2013-03-2939539537437926,000315.83
2013-03-283773803753806,000316.67
2013-03-273763763763762,000313.33
2013-03-263823953813958,000329.17
2013-03-2538839238238221,000318.33
2013-03-2239539538738710,000322.50
2013-03-213933943923928,000326.67
2013-03-1938939338939312,000327.50
2013-03-1838938938438410,000320
2013-03-1539039338438412,000320
2013-03-143823823823821,000318.33
2013-03-133903903823823,000318.33
2013-03-1238839038839018,000325
2013-03-113883883883881,000323.33
2013-03-0837738237538217,000318.33
2013-03-073763763763761,000313.33
2013-03-063773773763767,000313.33
2013-03-053773773773773,000314.17
2013-03-043743853743807,000316.67
2013-03-013663663663666,000305
2013-02-283663703663666,000305
2013-02-273633633633632,000302.50
2013-02-263633633633633,000302.50
2013-02-2535936635835922,000299.17
2013-02-223663663663661,000305
2013-02-213633633623623,000301.67
2013-02-203603603603601,000300
2013-02-193673673603606,000300
2013-02-183603613583608,000300
2013-02-1536436435036116,000300.83
2013-02-143713713653657,000304.17
2013-02-133803813713718,000309.17
2013-02-123843843743757,000312.50
2013-02-0839042638038046,000316.67
2013-02-063823823823821,000318.33
2013-02-0538839437338318,000319.17
2013-02-043943943943947,000328.33
2013-02-013853873853876,000322.50
2013-01-313803803783785,000315
2013-01-3037338537337437,000311.67
2013-01-293893893893891,000324.17
2013-01-2839339337938314,000319.17
2013-01-253723883723888,000323.33
2013-01-243713713713711,000309.17
2013-01-233763763713718,000309.17
2013-01-223843843843841,000320
2013-01-213853853773774,000314.17
2013-01-183823853823852,000320.83
2013-01-173883883753753,000312.50
2013-01-163823823803808,000316.67
2013-01-153973973903904,000325
2013-01-113903903863865,000321.67
2013-01-103903953743945,000328.33
2013-01-093883903883904,000325
2013-01-083863863863861,000321.67
2013-01-0737238636938613,000321.67

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