1793 (株)大本組の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	783	795	783	795	16,000	1,325
2016-12-29	795	800	795	795	11,000	1,325
2016-12-28	795	800	795	798	17,000	1,330
2016-12-27	795	795	786	795	9,000	1,325
2016-12-26	800	800	790	792	16,000	1,320
2016-12-22	797	800	797	800	5,000	1,333.33
2016-12-21	802	802	797	797	12,000	1,328.33
2016-12-20	800	802	791	800	37,000	1,333.33
2016-12-19	786	802	786	802	37,000	1,336.67
2016-12-16	788	795	781	784	34,000	1,306.67
2016-12-15	778	780	777	780	10,000	1,300
2016-12-14	782	782	777	777	13,000	1,295
2016-12-13	785	785	780	781	7,000	1,301.67
2016-12-12	801	801	786	789	17,000	1,315
2016-12-09	800	803	800	801	10,000	1,335
2016-12-08	808	810	802	802	63,000	1,336.67
2016-12-07	800	809	800	808	34,000	1,346.67
2016-12-06	801	813	799	799	38,000	1,331.67
2016-12-05	808	808	798	801	15,000	1,335
2016-12-02	808	809	807	808	17,000	1,346.67
2016-12-01	810	820	804	804	38,000	1,340
2016-11-30	800	800	799	799	19,000	1,331.67
2016-11-29	790	806	790	800	44,000	1,333.33
2016-11-28	780	794	780	790	58,000	1,316.67
2016-11-25	779	786	779	780	17,000	1,300
2016-11-24	776	779	776	779	7,000	1,298.33
2016-11-22	776	785	776	776	33,000	1,293.33
2016-11-21	776	777	776	776	18,000	1,293.33
2016-11-18	785	785	766	776	22,000	1,293.33
2016-11-17	786	787	779	785	26,000	1,308.33
2016-11-16	775	787	773	787	21,000	1,311.67
2016-11-15	766	774	766	768	19,000	1,280
2016-11-14	736	772	736	765	16,000	1,275
2016-11-11	726	738	726	735	14,000	1,225
2016-11-10	700	725	700	725	24,000	1,208.33
2016-11-09	699	703	690	690	26,000	1,150
2016-11-08	678	685	678	685	4,000	1,141.67
2016-11-07	704	704	673	700	7,000	1,166.67
2016-11-04	704	706	704	704	10,000	1,173.33
2016-11-02	696	704	696	704	13,000	1,173.33
2016-11-01	689	689	689	689	3,000	1,148.33
2016-10-31	671	671	671	671	3,000	1,118.33
2016-10-28	675	675	670	670	3,000	1,116.67
2016-10-27	665	676	665	675	8,000	1,125
2016-10-26	665	665	665	665	7,000	1,108.33
2016-10-25	659	660	659	660	4,000	1,100
2016-10-24	679	679	659	659	4,000	1,098.33
2016-10-21	650	679	650	679	5,000	1,131.67
2016-10-20	647	658	647	650	4,000	1,083.33
2016-10-19	644	654	643	643	8,000	1,071.67
2016-10-18	660	660	644	644	5,000	1,073.33
2016-10-17	660	660	660	660	2,000	1,100
2016-10-14	660	660	650	660	17,000	1,100
2016-10-13	666	667	666	667	4,000	1,111.67
2016-10-07	640	640	640	640	1,000	1,066.67
2016-10-06	639	639	639	639	1,000	1,065
2016-10-05	637	638	637	638	2,000	1,063.33
2016-10-04	653	653	636	636	5,000	1,060
2016-10-03	633	633	633	633	1,000	1,055
2016-09-30	624	637	624	633	9,000	1,055
2016-09-29	622	622	622	622	3,000	1,036.67
2016-09-28	621	621	620	620	2,000	1,033.33
2016-09-27	613	620	613	620	7,000	1,033.33
2016-09-26	610	613	610	613	10,000	1,021.67
2016-09-23	607	610	607	610	5,000	1,016.67
2016-09-21	608	608	602	607	11,000	1,011.67
2016-09-20	610	610	610	610	1,000	1,016.67
2016-09-15	608	613	600	610	10,000	1,016.67
2016-09-14	606	608	606	608	3,000	1,013.33
2016-09-13	608	608	608	608	1,000	1,013.33
2016-09-12	608	608	608	608	1,000	1,013.33
2016-09-09	607	608	607	608	3,000	1,013.33
2016-09-08	603	607	603	607	6,000	1,011.67
2016-09-07	597	597	597	597	3,000	995
2016-09-06	600	606	595	603	6,000	1,005
2016-09-05	595	603	595	600	3,000	1,000
2016-09-02	602	602	592	592	3,000	986.67
2016-09-01	597	597	594	596	6,000	993.33
2016-08-31	592	597	592	597	4,000	995
2016-08-30	596	599	592	592	4,000	986.67
2016-08-29	607	607	595	596	10,000	993.33
2016-08-26	607	608	605	607	4,000	1,011.67
2016-08-25	610	610	607	607	6,000	1,011.67
2016-08-24	614	614	610	610	3,000	1,016.67
2016-08-23	615	615	614	614	4,000	1,023.33
2016-08-22	608	610	608	610	5,000	1,016.67
2016-08-19	610	610	607	607	2,000	1,011.67
2016-08-18	610	610	610	610	5,000	1,016.67
2016-08-17	615	615	609	609	4,000	1,015
2016-08-16	620	620	620	620	2,000	1,033.33
2016-08-15	620	621	620	621	3,000	1,035
2016-08-12	615	620	615	620	3,000	1,033.33
2016-08-10	615	619	614	615	6,000	1,025
2016-08-09	625	625	620	620	4,000	1,033.33
2016-08-08	628	628	628	628	2,000	1,046.67
2016-08-05	620	620	620	620	2,000	1,033.33
2016-08-04	640	644	615	615	29,000	1,025
2016-08-03	661	661	655	655	2,000	1,091.67
2016-08-02	662	662	661	661	3,000	1,101.67
2016-08-01	652	652	652	652	3,000	1,086.67
2016-07-29	655	666	652	652	6,000	1,086.67
2016-07-28	642	645	642	645	5,000	1,075
2016-07-27	637	637	633	635	3,000	1,058.33
2016-07-26	637	637	637	637	2,000	1,061.67
2016-07-25	649	650	637	637	15,000	1,061.67
2016-07-22	651	655	646	649	10,000	1,081.67
2016-07-21	648	651	646	646	13,000	1,076.67
2016-07-20	645	648	644	648	9,000	1,080
2016-07-19	630	645	630	636	10,000	1,060
2016-07-15	631	631	624	624	2,000	1,040
2016-07-14	624	624	624	624	1,000	1,040
2016-07-13	621	630	621	624	6,000	1,040
2016-07-12	619	639	619	620	10,000	1,033.33
2016-07-11	611	612	611	612	2,000	1,020
2016-07-08	631	631	631	631	1,000	1,051.67
2016-07-07	631	631	631	631	1,000	1,051.67
2016-07-06	641	641	641	641	1,000	1,068.33
2016-07-05	641	641	641	641	3,000	1,068.33
2016-07-04	648	656	648	648	6,000	1,080
2016-07-01	634	639	634	638	8,000	1,063.33
2016-06-30	624	629	624	629	12,000	1,048.33
2016-06-29	617	624	617	624	8,000	1,040
2016-06-28	610	610	610	610	3,000	1,016.67
2016-06-27	603	610	603	606	9,000	1,010
2016-06-24	616	624	609	610	11,000	1,016.67
2016-06-23	615	618	615	616	10,000	1,026.67
2016-06-22	620	620	620	620	2,000	1,033.33
2016-06-21	596	610	596	610	3,000	1,016.67
2016-06-20	609	609	596	596	8,000	993.33
2016-06-17	592	603	592	602	6,000	1,003.33
2016-06-16	602	602	602	602	3,000	1,003.33
2016-06-15	600	612	596	612	8,000	1,020
2016-06-14	621	621	595	607	10,000	1,011.67
2016-06-13	624	625	623	623	24,000	1,038.33
2016-06-10	627	629	624	624	5,000	1,040
2016-06-09	623	624	623	624	2,000	1,040
2016-06-08	626	627	626	626	6,000	1,043.33
2016-06-07	622	632	622	629	5,000	1,048.33
2016-06-06	630	630	620	622	6,000	1,036.67
2016-06-03	626	630	626	628	9,000	1,046.67
2016-06-02	633	633	626	626	4,000	1,043.33
2016-06-01	624	624	624	624	1,000	1,040
2016-05-31	635	635	624	624	13,000	1,040
2016-05-30	614	625	614	625	7,000	1,041.67
2016-05-27	614	614	606	612	6,000	1,020
2016-05-26	620	620	614	614	14,000	1,023.33
2016-05-25	609	616	609	613	13,000	1,021.67
2016-05-24	592	608	592	608	11,000	1,013.33
2016-05-23	589	592	589	592	5,000	986.67
2016-05-20	585	595	585	585	6,000	975
2016-05-19	577	590	577	579	14,000	965
2016-05-18	587	587	578	578	19,000	963.33
2016-05-17	584	592	584	590	7,000	983.33
2016-05-16	584	604	584	584	14,000	973.33
2016-05-13	626	626	580	594	28,000	990
2016-05-12	616	636	610	631	9,000	1,051.67
2016-05-11	623	626	605	616	15,000	1,026.67
2016-05-10	620	630	618	623	13,000	1,038.33
2016-05-09	609	625	608	625	12,000	1,041.67
2016-05-06	631	631	618	618	10,000	1,030
2016-05-02	625	638	615	631	12,000	1,051.67
2016-04-28	663	663	630	632	44,000	1,053.33
2016-04-27	677	678	663	663	26,000	1,105
2016-04-26	681	681	675	675	22,000	1,125
2016-04-25	673	676	673	675	21,000	1,125
2016-04-22	670	682	670	672	19,000	1,120
2016-04-21	670	675	667	667	17,000	1,111.67
2016-04-20	675	675	662	666	17,000	1,110
2016-04-19	691	691	665	665	24,000	1,108.33
2016-04-18	682	688	680	683	27,000	1,138.33
2016-04-15	656	659	650	652	27,000	1,086.67
2016-04-14	631	646	630	646	23,000	1,076.67
2016-04-13	627	631	619	631	14,000	1,051.67
2016-04-12	611	620	611	620	15,000	1,033.33
2016-04-11	611	612	606	611	11,000	1,018.33
2016-04-08	609	612	605	611	29,000	1,018.33
2016-04-07	622	622	606	606	21,000	1,010
2016-04-06	655	655	622	622	13,000	1,036.67
2016-04-05	665	666	650	650	18,000	1,083.33
2016-04-04	683	684	671	675	17,000	1,125
2016-04-01	710	710	692	692	17,000	1,153.33
2016-03-31	715	716	712	712	3,000	1,186.67
2016-03-30	715	715	713	713	2,000	1,188.33
2016-03-29	712	715	712	715	12,000	1,191.67
2016-03-28	730	731	722	731	4,000	1,218.33
2016-03-25	736	743	736	743	25,000	1,238.33
2016-03-24	735	738	735	736	9,000	1,226.67
2016-03-23	743	743	738	738	4,000	1,230
2016-03-22	730	735	730	735	8,000	1,225
2016-03-17	740	740	740	740	2,000	1,233.33
2016-03-16	742	742	742	742	6,000	1,236.67
2016-03-15	740	749	740	749	4,000	1,248.33
2016-03-14	755	755	750	750	15,000	1,250
2016-03-11	757	757	757	757	1,000	1,261.67
2016-03-10	750	750	749	749	2,000	1,248.33
2016-03-09	750	750	750	750	1,000	1,250
2016-03-07	768	768	750	751	8,000	1,251.67
2016-03-04	760	760	760	760	2,000	1,266.67
2016-03-02	771	771	771	771	2,000	1,285
2016-02-29	753	756	753	756	11,000	1,260
2016-02-26	764	768	764	768	3,000	1,280
2016-02-25	756	771	756	756	15,000	1,260
2016-02-24	756	756	756	756	2,000	1,260
2016-02-23	762	763	755	755	3,000	1,258.33
2016-02-22	750	750	749	749	10,000	1,248.33
2016-02-19	754	754	740	740	5,000	1,233.33
2016-02-18	785	800	754	754	11,000	1,256.67
2016-02-17	784	785	770	785	12,000	1,308.33
2016-02-16	816	816	791	793	13,000	1,321.67
2016-02-15	770	786	770	786	9,000	1,310
2016-02-12	829	829	785	785	19,000	1,308.33
2016-02-10	842	847	830	830	21,000	1,383.33
2016-02-09	855	855	839	839	4,000	1,398.33
2016-02-08	840	840	830	840	13,000	1,400
2016-02-05	859	860	825	840	15,000	1,400
2016-02-04	875	875	874	874	6,000	1,456.67
2016-02-03	866	874	865	874	8,000	1,456.67
2016-02-02	868	890	868	887	9,000	1,478.33
2016-02-01	868	868	867	867	4,000	1,445
2016-01-29	869	869	865	867	6,000	1,445
2016-01-28	865	869	863	869	17,000	1,448.33
2016-01-27	861	865	860	863	15,000	1,438.33
2016-01-26	865	865	851	851	5,000	1,418.33
2016-01-25	883	883	865	865	7,000	1,441.67
2016-01-22	885	885	883	883	9,000	1,471.67
2016-01-21	858	860	840	840	6,000	1,400
2016-01-20	861	861	861	861	2,000	1,435
2016-01-19	865	875	861	861	5,000	1,435
2016-01-18	876	876	861	861	3,000	1,435
2016-01-15	878	880	865	876	17,000	1,460
2016-01-14	871	871	858	858	6,000	1,430
2016-01-13	871	871	871	871	2,000	1,451.67
2016-01-12	871	871	871	871	1,000	1,451.67
2016-01-08	875	884	871	871	6,000	1,451.67
2016-01-07	887	887	880	885	6,000	1,475
2016-01-06	875	880	875	880	3,000	1,466.67
2016-01-05	898	898	875	890	7,000	1,483.33

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

1793 (株)大本組 の時系列データ [2016年度]

1793 (株)大本組の時系列データ [2016年度]