1793 (株)大本組 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,2305,2405,2305,2305001,743.33
2019-12-275,2305,2305,2305,2307001,743.33
2019-12-265,2105,2305,1505,2301,3001,743.33
2019-12-255,2105,2105,1805,2101,0001,736.67
2019-12-245,2605,2605,2305,2305001,743.33
2019-12-235,2105,3005,2105,2601,6001,753.33
2019-12-205,2305,2705,2005,2001,5001,733.33
2019-12-195,1905,2705,1805,2701,4001,756.67
2019-12-185,2505,2905,2405,2901,1001,763.33
2019-12-175,1605,3505,1605,2603,4001,753.33
2019-12-165,1205,1605,1205,1601,0001,720
2019-12-135,1305,1805,1005,1802,4001,726.67
2019-12-125,1005,1505,0905,1308001,710
2019-12-114,9605,1804,9605,1803,8001,726.67
2019-12-104,9705,0304,9705,0301,3001,676.67
2019-12-095,0705,1004,9854,9852,9001,661.67
2019-12-064,9855,0504,9855,0202,0001,673.33
2019-12-055,0205,0204,9904,9907001,663.33
2019-12-044,9805,0704,9805,0507001,683.33
2019-12-035,0005,0404,9855,0108001,670
2019-12-024,9755,0704,9755,0001,1001,666.67
2019-11-295,0405,0405,0105,0102001,670
2019-11-285,0505,0705,0505,0703001,690
2019-11-275,0505,0704,9805,0301,1001,676.67
2019-11-265,0305,1305,0305,0507001,683.33
2019-11-255,0405,0705,0305,0701,1001,690
2019-11-225,0305,0405,0305,0405001,680
2019-11-215,2505,2505,0205,0201,5001,673.33
2019-11-204,9005,4604,9005,25013,0001,750
2019-11-194,8804,8804,8804,8801001,626.67
2019-11-184,9004,9004,8804,8803001,626.67
2019-11-154,8504,9004,8304,9006001,633.33
2019-11-144,8504,8504,8504,8501001,616.67
2019-11-134,8054,8504,8054,8503001,616.67
2019-11-124,8054,8054,8054,8055001,601.67
2019-11-114,7804,7804,7804,7802001,593.33
2019-11-084,7454,8004,7454,7804001,593.33
2019-11-074,8304,8304,7454,7459001,581.67
2019-11-064,8404,8854,8204,8202,0001,606.67
2019-11-054,8404,8404,8404,8402001,613.33
2019-11-014,8504,8504,8304,8404001,613.33
2019-10-314,8504,8504,8504,8503001,616.67
2019-10-304,8104,8704,8104,8504001,616.67
2019-10-294,8454,8754,8104,8101,3001,603.33
2019-10-284,8104,8854,8054,8451,2001,615
2019-10-254,9604,9704,8504,8502,6001,616.67
2019-10-244,8804,9304,8804,9303001,643.33
2019-10-234,8954,8954,8804,8803001,626.67
2019-10-214,8654,8854,8604,8656001,621.67
2019-10-184,8704,8704,8704,8701001,623.33
2019-10-174,8104,8604,8104,8503001,616.67
2019-10-164,8404,9004,8404,8506001,616.67
2019-10-154,8104,8404,8104,8408001,613.33
2019-10-114,8104,8104,8104,8101001,603.33
2019-10-104,8304,8304,7804,7802001,593.33
2019-10-094,8304,8304,8304,8301001,610
2019-10-084,8504,8754,8454,8756001,625
2019-10-074,8504,8754,8504,8505001,616.67
2019-10-044,8654,8654,8004,8004001,600
2019-10-034,9504,9504,8454,9101,0001,636.67
2019-10-025,0505,0505,0505,0501001,683.33
2019-10-015,1305,1305,1205,1202001,706.67
2019-09-305,0405,1805,0405,1802,3001,726.67
2019-09-275,1005,1405,0905,1401,3001,713.33
2019-09-264,9105,1404,9105,1403,0001,713.33
2019-09-255,0005,0104,9605,0104,7001,670
2019-09-244,8204,9504,8204,9501,4001,650
2019-09-204,8254,9304,8254,9259001,641.67
2019-09-194,8054,8554,8004,8558001,618.33
2019-09-184,8054,8554,7954,8506001,616.67
2019-09-174,8354,8554,8354,8553001,618.33
2019-09-134,7754,9004,7754,9007001,633.33
2019-09-124,7554,8654,7554,8451,5001,615
2019-09-114,7204,7604,7204,7554001,585
2019-09-104,6504,7504,6504,7205001,573.33
2019-09-094,6654,6654,6204,6206001,540
2019-09-064,5954,5954,5954,5951001,531.67
2019-09-054,5754,5804,5754,5753001,525
2019-09-044,5804,5804,5454,5455001,515
2019-09-034,7054,7054,7054,7051001,568.33
2019-09-024,5654,5654,5654,5654001,521.67
2019-08-304,5504,5554,5504,5552001,518.33
2019-08-294,7154,7154,6404,6404001,546.67
2019-08-28---4,715-1,571.67
2019-08-274,7154,7154,7154,7152001,571.67
2019-08-264,7904,7904,7904,7901001,596.67
2019-08-234,8954,8954,7904,7906001,596.67
2019-08-224,7804,7804,7804,7802001,593.33
2019-08-214,7354,7704,7354,7704001,590
2019-08-204,7204,7204,7204,7205001,573.33
2019-08-19---4,630-1,543.33
2019-08-164,6454,6454,6304,6302001,543.33
2019-08-154,7104,7104,6454,6451,0001,548.33
2019-08-144,8454,8454,7604,7604001,586.67
2019-08-134,8454,8454,8454,8451001,615
2019-08-094,8454,8454,8454,8451001,615
2019-08-084,8904,8904,8454,8458001,615
2019-08-074,7804,7804,7504,7501,2001,583.33
2019-08-064,9104,9104,7904,7901,3001,596.67
2019-08-054,9104,9154,9104,9103001,636.67
2019-08-024,9604,9604,9104,9104001,636.67
2019-08-014,9104,9104,9104,9101001,636.67
2019-07-314,9104,9104,9104,9103001,636.67
2019-07-304,9204,9204,9204,9201001,640
2019-07-294,9554,9554,9554,9551001,651.67
2019-07-264,9554,9554,9554,9552001,651.67
2019-07-255,1005,1004,9554,9554,0001,651.67
2019-07-245,0205,0204,9804,9804001,660
2019-07-235,0205,0204,9855,0006001,666.67
2019-07-224,9805,0004,9805,0003001,666.67
2019-07-194,9204,9804,9204,9804001,660
2019-07-184,9654,9654,9204,9202001,640
2019-07-17---4,935-1,645
2019-07-164,9354,9354,9354,9352001,645
2019-07-124,9854,9854,9154,9152001,638.33
2019-07-114,9404,9504,9404,9502001,650
2019-07-104,9804,9804,9804,9801001,660
2019-07-094,9554,9804,9554,9803001,660
2019-07-084,9254,9254,9104,9107001,636.67
2019-07-054,9804,9804,9404,9403001,646.67
2019-07-04---4,990-1,663.33
2019-07-034,9904,9904,9904,9902001,663.33
2019-07-025,0305,0305,0305,0301001,676.67
2019-07-014,9904,9904,9904,9901001,663.33
2019-06-285,0405,0405,0405,0401001,680
2019-06-274,9805,0404,9805,0407001,680
2019-06-264,9555,0204,9555,0204001,673.33
2019-06-255,0005,0004,9955,0001,4001,666.67
2019-06-244,9755,0204,9755,0009001,666.67
2019-06-214,9504,9754,8504,9751,7001,658.33
2019-06-205,0005,0005,0005,0005001,666.67
2019-06-195,0005,0005,0005,0005001,666.67
2019-06-184,9754,9754,9754,9751001,658.33
2019-06-174,9304,9754,9304,9752001,658.33
2019-06-144,9804,9804,9754,9752001,658.33
2019-06-134,9505,0104,9505,0006001,666.67
2019-06-12---5,000-1,666.67
2019-06-115,0005,0005,0005,0004001,666.67
2019-06-105,1205,1205,1205,1201,2001,706.67
2019-06-074,9104,9654,9104,9657001,655
2019-06-064,8804,9104,8804,9106001,636.67
2019-06-054,8054,8604,8054,8602001,620
2019-06-044,8454,8604,8354,8604001,620
2019-06-03---4,845-1,615
2019-05-314,8004,8454,8004,8452001,615
2019-05-304,8054,8454,8054,8454001,615
2019-05-294,7104,8504,7104,8508001,616.67
2019-05-28---4,805-1,601.67
2019-05-274,8004,8404,8004,8057001,601.67
2019-05-244,8104,8104,8004,8051,6001,601.67
2019-05-234,7354,8154,7354,8153,4001,605
2019-05-224,7604,7604,7604,7602001,586.67
2019-05-214,7104,7104,7104,7101001,570
2019-05-204,7204,7754,7054,7058001,568.33
2019-05-174,6804,7354,6804,7206001,573.33
2019-05-164,7704,7804,5854,5854,1001,528.33
2019-05-154,7804,7804,7204,7707001,590
2019-05-144,8504,8504,7804,7802001,593.33
2019-05-134,8554,8754,8504,8507001,616.67
2019-05-104,7954,8504,7254,8503001,616.67
2019-05-094,8804,8804,7804,7957001,598.33
2019-05-084,8804,8804,8804,8802001,626.67
2019-05-074,8404,8404,7404,7407001,580
2019-04-264,9654,9654,8404,8404001,613.33
2019-04-254,9654,9704,9654,9651,7001,655
2019-04-244,8154,8204,8154,8203001,606.67
2019-04-234,8504,8504,8504,8508001,616.67
2019-04-224,7804,7804,7804,7801001,593.33
2019-04-194,8054,8504,7754,8506001,616.67
2019-04-184,7854,8454,7854,8456001,615
2019-04-174,7904,8404,7904,8408001,613.33
2019-04-164,7904,7904,7904,7901001,596.67
2019-04-154,7454,7904,7454,7907001,596.67
2019-04-124,7454,7904,7454,7904001,596.67
2019-04-114,7454,7454,7454,7452001,581.67
2019-04-104,7904,7904,7454,7454001,581.67
2019-04-094,8504,8604,8004,8551,0001,618.33
2019-04-084,9204,9204,8604,8602001,620
2019-04-054,9304,9304,9204,9204001,640
2019-04-044,9455,0304,9405,0305001,676.67
2019-04-034,9454,9454,9454,9453001,648.33
2019-04-024,9455,0404,9155,0404001,680
2019-04-014,9504,9504,9454,9452001,648.33
2019-03-294,9105,0004,9105,0001,1001,666.67
2019-03-284,9105,0004,9105,0004001,666.67
2019-03-274,8655,0004,8655,0009001,666.67
2019-03-264,8905,0404,8905,0302,0001,676.67
2019-03-255,0605,0605,0605,0606001,686.67
2019-03-224,8954,9904,8954,9908001,663.33
2019-03-204,9355,0104,9354,9503001,650
2019-03-194,8554,9354,8554,9356001,645
2019-03-184,8004,9154,8004,9152,6001,638.33
2019-03-154,8204,8654,8204,8406001,613.33
2019-03-144,8504,8654,8054,8651,7001,621.67
2019-03-134,8604,9054,8004,8702,9001,623.33
2019-03-124,8704,9054,8704,8703,1001,623.33
2019-03-114,9304,9304,9054,9053001,635
2019-03-084,9404,9954,9404,9953001,665
2019-03-074,9505,0004,8955,0001,1001,666.67
2019-03-064,9404,9504,9404,9502001,650
2019-03-054,9405,0204,9405,0205001,673.33
2019-03-044,9505,0204,9505,0201,4001,673.33
2019-03-015,0205,0505,0205,0207001,673.33
2019-02-284,9855,0204,9855,0205001,673.33
2019-02-274,9554,9954,9554,9901,4001,663.33
2019-02-264,9005,0104,9004,9955001,665
2019-02-254,8054,9204,8054,9009001,633.33
2019-02-224,8354,8454,8004,8005001,600
2019-02-214,8054,8304,8054,8257001,608.33
2019-02-204,8154,8204,8054,8053001,601.67
2019-02-194,8254,8304,8204,8205001,606.67
2019-02-184,8254,8254,8204,8207001,606.67
2019-02-154,8004,8254,8004,8256001,608.33
2019-02-144,8304,8354,8004,8007001,600
2019-02-134,8154,8854,7804,7802,2001,593.33
2019-02-124,8304,9804,8304,8352,1001,611.67
2019-02-084,9854,9854,8604,8609001,620
2019-02-074,9304,9354,9304,9356001,645
2019-02-065,0505,0504,8904,9302,0001,643.33
2019-02-055,1005,5504,9405,0807,6001,693.33
2019-02-044,7704,8954,7504,8955001,631.67
2019-02-014,7604,8204,7604,7701,5001,590
2019-01-314,7754,8404,7754,8203001,606.67
2019-01-304,7654,8254,7654,8205001,606.67
2019-01-294,7654,8404,7654,8256001,608.33
2019-01-284,7504,8254,7504,8255001,608.33
2019-01-254,6854,7504,6854,7506001,583.33
2019-01-244,6854,6854,6854,6853001,561.67
2019-01-234,6854,6854,6854,6853001,561.67
2019-01-224,6854,6854,6854,6854001,561.67
2019-01-214,6704,6854,6704,6853001,561.67
2019-01-184,6204,6904,6204,6906001,563.33
2019-01-174,6604,7204,6204,6901,3001,563.33
2019-01-164,7954,7954,6454,7201,4001,573.33
2019-01-154,8054,8104,7354,8002,1001,600
2019-01-114,7354,8554,7354,8559001,618.33
2019-01-104,8854,8854,8054,8051,1001,601.67
2019-01-094,9204,9204,8854,8857001,628.33
2019-01-084,8704,9254,8404,9251,6001,641.67
2019-01-074,9954,9954,8504,9401,4001,646.67
2019-01-044,9404,9904,9404,9906001,663.33

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