1793 (株)大本組 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3086190084090024,0001,500
2015-12-298648648548548,0001,423.33
2015-12-288638638568567,0001,426.67
2015-12-2587687685085517,0001,425
2015-12-2488688687687612,0001,460
2015-12-228998998998996,0001,498.33
2015-12-219049059049044,0001,506.67
2015-12-189149149049045,0001,506.67
2015-12-179239239239231,0001,538.33
2015-12-169179179179171,0001,528.33
2015-12-159199199049095,0001,515
2015-12-149109109109106,0001,516.67
2015-12-119149149109102,0001,516.67
2015-12-109089289009285,0001,546.67
2015-12-099179179179172,0001,528.33
2015-12-089179219179212,0001,535
2015-12-079369409309304,0001,550
2015-12-049369369369362,0001,560
2015-12-039339449339447,0001,573.33
2015-12-029339339339333,0001,555
2015-12-019509509329328,0001,553.33
2015-11-309409409379375,0001,561.67
2015-11-279309309299306,0001,550
2015-11-269209209209201,0001,533.33
2015-11-259289289209207,0001,533.33
2015-11-2493093090592922,0001,548.33
2015-11-209419419419411,0001,568.33
2015-11-199349419319416,0001,568.33
2015-11-189349349329336,0001,555
2015-11-179339339339331,0001,555
2015-11-169309439309433,0001,571.67
2015-11-139309309309302,0001,550
2015-11-1293493492593010,0001,550
2015-11-1192792990092513,0001,541.67
2015-11-1094995093695012,0001,583.33
2015-11-099479489419487,0001,580
2015-11-069309309279272,0001,545
2015-11-059309309309301,0001,550
2015-11-049419419269263,0001,543.33
2015-11-029419419419412,0001,568.33
2015-10-3095095092893215,0001,553.33
2015-10-299509509509509,0001,583.33
2015-10-279509509409404,0001,566.67
2015-10-269319409319407,0001,566.67
2015-10-239409409309306,0001,550
2015-10-229449449409403,0001,566.67
2015-10-219399399359357,0001,558.33
2015-10-2096796795996012,0001,600
2015-10-1992997592997511,0001,625
2015-10-169249249249243,0001,540
2015-10-159159209159154,0001,525
2015-10-149159159159154,0001,525
2015-10-1391091091091023,0001,516.67
2015-10-099069179069174,0001,528.33
2015-10-089129129129122,0001,520
2015-10-079059059059052,0001,508.33
2015-10-069049139049133,0001,521.67
2015-10-059119119119112,0001,518.33
2015-10-029209209119112,0001,518.33
2015-10-019209209209201,0001,533.33
2015-09-309209209209201,0001,533.33
2015-09-299109109109102,0001,516.67
2015-09-289109109109102,0001,516.67
2015-09-259079209079204,0001,533.33
2015-09-249159159079072,0001,511.67
2015-09-1891291791191711,0001,528.33
2015-09-179109109109108,0001,516.67
2015-09-169109109109103,0001,516.67
2015-09-159109109109102,0001,516.67
2015-09-149109109109101,0001,516.67
2015-09-119199199109102,0001,516.67
2015-09-109199199199193,0001,531.67
2015-09-099199199199192,0001,531.67
2015-09-089199199199191,0001,531.67
2015-09-079199199199191,0001,531.67
2015-09-049209209109102,0001,516.67
2015-09-039109209109208,0001,533.33
2015-09-0292192189589533,0001,491.67
2015-09-019309309109104,0001,516.67
2015-08-319309309289304,0001,550
2015-08-289209209209202,0001,533.33
2015-08-279209209209208,0001,533.33
2015-08-269109108948944,0001,490
2015-08-259439439109108,0001,516.67
2015-08-2495095093894311,0001,571.67
2015-08-219719719469467,0001,576.67
2015-08-2098098097098016,0001,633.33
2015-08-199689779679776,0001,628.33
2015-08-189779779779775,0001,628.33
2015-08-179709779709773,0001,628.33
2015-08-149619659619654,0001,608.33
2015-08-1396596596096111,0001,601.67
2015-08-129459619459558,0001,591.67
2015-08-119499609499608,0001,600
2015-08-109609609609608,0001,600
2015-08-0799099097597511,0001,625
2015-08-0698099997799914,0001,665
2015-08-059311,00193199946,0001,665
2015-08-049259259109126,0001,520
2015-08-039289289159152,0001,525
2015-07-319289289289281,0001,546.67
2015-07-309089279089275,0001,545
2015-07-299089089089081,0001,513.33
2015-07-289049048898947,0001,490
2015-07-279269268918957,0001,491.67
2015-07-249179179179173,0001,528.33
2015-07-239179179179172,0001,528.33
2015-07-229179179179174,0001,528.33
2015-07-219369369239234,0001,538.33
2015-07-179499499369364,0001,560
2015-07-169459479459474,0001,578.33
2015-07-159489489459454,0001,575
2015-07-149299509299497,0001,581.67
2015-07-139289289289282,0001,546.67
2015-07-109259289259285,0001,546.67
2015-07-0990090590090518,0001,508.33
2015-07-089169169009004,0001,500
2015-07-079359469169164,0001,526.67
2015-07-069209209209207,0001,533.33
2015-07-039299449209205,0001,533.33
2015-07-029449449449443,0001,573.33
2015-07-019309359309354,0001,558.33
2015-06-3092692690992622,0001,543.33
2015-06-2991892191692113,0001,535
2015-06-2690091689791617,0001,526.67
2015-06-258959028959024,0001,503.33
2015-06-248808958808959,0001,491.67
2015-06-238958958808804,0001,466.67
2015-06-228848848848842,0001,473.33
2015-06-198808848758844,0001,473.33
2015-06-188778998778774,0001,461.67
2015-06-178898898898893,0001,481.67
2015-06-168898898898892,0001,481.67
2015-06-158718858708768,0001,460
2015-06-129009008858856,0001,475
2015-06-119009009009001,0001,500
2015-06-109009008959008,0001,500
2015-06-099059059009007,0001,500
2015-06-089009009009001,0001,500
2015-06-059009009009003,0001,500
2015-06-049089089029023,0001,503.33
2015-06-0390591090091020,0001,516.67
2015-06-029159159009006,0001,500
2015-06-018979158919155,0001,525
2015-05-298999008849005,0001,500
2015-05-289069068998999,0001,498.33
2015-05-2790592090192018,0001,533.33
2015-05-269089088929057,0001,508.33
2015-05-2590691190090818,0001,513.33
2015-05-2289690689090611,0001,510
2015-05-2190090090090045,0001,500
2015-05-2090090089189911,0001,498.33
2015-05-198948998948948,0001,490
2015-05-1889489487688014,0001,466.67
2015-05-1588088085287034,0001,450
2015-05-1490090089589511,0001,491.67
2015-05-1390590689589513,0001,491.67
2015-05-128909058819058,0001,508.33
2015-05-118829058829056,0001,508.33
2015-05-079059059059055,0001,508.33
2015-05-018938938818917,0001,485
2015-04-308858938858934,0001,488.33
2015-04-288808948808944,0001,490
2015-04-278808808808801,0001,466.67
2015-04-2488289087788417,0001,473.33
2015-04-238888948808807,0001,466.67
2015-04-2288089988089917,0001,498.33
2015-04-2187888087788015,0001,466.67
2015-04-2087988587988516,0001,475
2015-04-1788788787987916,0001,465
2015-04-168938938878878,0001,478.33
2015-04-159029028898938,0001,488.33
2015-04-149019018858917,0001,485
2015-04-139099099099093,0001,515
2015-04-109099099099093,0001,515
2015-04-099099099069095,0001,515
2015-04-0890690990190925,0001,515
2015-04-079139139139137,0001,521.67
2015-04-069289289259286,0001,546.67
2015-04-039289289239287,0001,546.67
2015-04-0292592892392824,0001,546.67
2015-04-019309309239236,0001,538.33
2015-03-319229309229285,0001,546.67
2015-03-3092392392392311,0001,538.33
2015-03-279219239219237,0001,538.33
2015-03-269209209109208,0001,533.33
2015-03-2592092091992030,0001,533.33
2015-03-249359359209206,0001,533.33
2015-03-2392092292092023,0001,533.33
2015-03-2091892091792012,0001,533.33
2015-03-1992092191691810,0001,530
2015-03-1894094093193521,0001,558.33
2015-03-179329409319409,0001,566.67
2015-03-1694894893093115,0001,551.67
2015-03-1395595593594930,0001,581.67
2015-03-1291093091093039,0001,550
2015-03-1190592090590823,0001,513.33
2015-03-1091092091092018,0001,533.33
2015-03-099099099029095,0001,515
2015-03-069009109009106,0001,516.67
2015-03-0590092089791033,0001,516.67
2015-03-0489089088089024,0001,483.33
2015-03-0389389588088021,0001,466.67
2015-03-0289089588788714,0001,478.33
2015-02-2788089088088520,0001,475
2015-02-2687287986987813,0001,463.33
2015-02-2586587086586922,0001,448.33
2015-02-248628658628655,0001,441.67
2015-02-2388088086286211,0001,436.67
2015-02-2088089387887815,0001,463.33
2015-02-1985588085088025,0001,466.67
2015-02-1885085584485545,0001,425
2015-02-178388508388393,0001,398.33
2015-02-1685485585085045,0001,416.67
2015-02-1384384383883821,0001,396.67
2015-02-1284584583884123,0001,401.67
2015-02-1084986083083038,0001,383.33
2015-02-0989089084784733,0001,411.67
2015-02-0684587583585076,0001,416.67
2015-02-048018018008002,0001,333.33
2015-02-038108108008004,0001,333.33
2015-02-028008007997994,0001,331.67
2015-01-308008018008003,0001,333.33
2015-01-298088098088093,0001,348.33
2015-01-278138138138131,0001,355
2015-01-268128128128123,0001,353.33
2015-01-238018098018096,0001,348.33
2015-01-2279780079480019,0001,333.33
2015-01-2179279278278230,0001,303.33
2015-01-2079579579179216,0001,320
2015-01-167957997927997,0001,331.67
2015-01-1579280579280019,0001,333.33
2015-01-148028027917912,0001,318.33
2015-01-1378680478680221,0001,336.67
2015-01-097978047978015,0001,335
2015-01-087958097958099,0001,348.33
2015-01-077957957957953,0001,325
2015-01-068038038038032,0001,338.33
2015-01-058038038038031,0001,338.33

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