1. HOME >
  2. 株価時系列 >
  3. 1793 >
  4. 2020年

1793 (株)大本組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,1305,3305,1105,3305,6001,776.67
2020-12-295,1905,2005,1905,2003001,733.33
2020-12-285,0905,0905,0905,0909001,696.67
2020-12-255,0705,1205,0105,0101,2001,670
2020-12-245,1205,1405,1205,1306001,710
2020-12-235,1305,1505,0905,1202,5001,706.67
2020-12-225,1105,1205,0605,1201,5001,706.67
2020-12-215,1105,1105,0505,0809001,693.33
2020-12-185,1105,1205,0805,1002,0001,700
2020-12-175,0705,1105,0305,1102,3001,703.33
2020-12-165,1005,1005,1005,1001001,700
2020-12-155,1005,1305,0605,1001,0001,700
2020-12-145,2105,2705,0605,1302,5001,710
2020-12-114,9255,0504,9005,0508,5001,683.33
2020-12-104,8254,9604,8254,9601,0001,653.33
2020-12-094,7504,9504,7504,8951,4001,631.67
2020-12-084,7904,8004,7904,8003001,600
2020-12-074,8204,8204,7804,7806001,593.33
2020-12-044,8204,8254,8204,8254001,608.33
2020-12-034,8254,8254,8254,8253001,608.33
2020-12-024,9604,9604,8904,8904001,630
2020-12-014,9954,9954,9254,9252001,641.67
2020-11-304,8804,8804,8704,8705001,623.33
2020-11-274,8504,8704,8504,8702001,623.33
2020-11-264,9204,9204,8804,9204001,640
2020-11-254,9804,9804,9204,9201,2001,640
2020-11-244,7004,8904,7004,8851,4001,628.33
2020-11-204,6254,7154,6254,7153001,571.67
2020-11-194,5654,6254,5654,6259001,541.67
2020-11-18---4,565-1,521.67
2020-11-17---4,565-1,521.67
2020-11-16---4,565-1,521.67
2020-11-13---4,565-1,521.67
2020-11-124,5104,5654,5104,5651,2001,521.67
2020-11-114,5504,5954,4954,5252,2001,508.33
2020-11-104,5504,6004,5504,6001,6001,533.33
2020-11-094,5304,5504,4804,5507001,516.67
2020-11-064,5004,5004,4804,5001,1001,500
2020-11-054,4004,4454,4004,4456001,481.67
2020-11-044,4604,4604,4004,4003001,466.67
2020-11-02---4,400-1,466.67
2020-10-30---4,400-1,466.67
2020-10-294,4104,4104,4004,4005001,466.67
2020-10-28---4,415-1,471.67
2020-10-274,4054,4154,4054,4153001,471.67
2020-10-26---4,460-1,486.67
2020-10-234,4604,4604,4604,4608001,486.67
2020-10-224,5104,5104,4154,4506001,483.33
2020-10-214,3904,4754,3904,4757001,491.67
2020-10-204,4104,4254,3554,3553001,451.67
2020-10-194,4304,4504,4104,4507001,483.33
2020-10-164,4904,4904,3754,3751,7001,458.33
2020-10-15---4,550-1,516.67
2020-10-144,4604,5504,4604,5503001,516.67
2020-10-13---4,530-1,510
2020-10-12---4,530-1,510
2020-10-094,6004,6004,5304,5302001,510
2020-10-084,5054,5854,5004,5856001,528.33
2020-10-07---4,495-1,498.33
2020-10-06---4,495-1,498.33
2020-10-054,5054,5504,4954,4956001,498.33
2020-10-024,6104,6204,4904,5507001,516.67
2020-09-304,5804,6154,5504,6105,4001,536.67
2020-09-294,5004,5804,5004,5804,0001,526.67
2020-09-284,5704,5904,5454,5701,8001,523.33
2020-09-254,5504,5704,5154,5701,5001,523.33
2020-09-244,5404,5504,4954,5502,5001,516.67
2020-09-234,5004,5404,5004,5408001,513.33
2020-09-184,5004,5254,5004,5009001,500
2020-09-174,5004,5254,5004,5259001,508.33
2020-09-164,5004,5354,4854,4902,0001,496.67
2020-09-154,5204,5204,4654,5201,1001,506.67
2020-09-144,4404,5204,4104,5202,1001,506.67
2020-09-114,4954,5004,4954,5008001,500
2020-09-104,4754,5004,4604,5002,8001,500
2020-09-094,4854,5004,4854,5007001,500
2020-09-084,4954,5054,4704,4852,2001,495
2020-09-074,5354,5404,4704,4951,3001,498.33
2020-09-044,5004,5454,5004,5355001,511.67
2020-09-034,4754,5454,4604,5008001,500
2020-09-024,5554,5554,4804,5006001,500
2020-09-014,4804,5604,4804,5601,3001,520
2020-08-314,5254,5504,5254,5506001,516.67
2020-08-284,5454,5454,5454,5451001,515
2020-08-274,4804,5454,4804,5456001,515
2020-08-264,4754,5404,4704,5402,0001,513.33
2020-08-254,5604,5604,4554,5301,3001,510
2020-08-244,5104,5254,4804,5255001,508.33
2020-08-214,4854,5104,4654,5102,4001,503.33
2020-08-204,5554,5704,5304,5559001,518.33
2020-08-194,5454,5604,5454,5608001,520
2020-08-184,5404,5654,5404,5609001,520
2020-08-174,4704,5654,4704,5651,3001,521.67
2020-08-144,4954,5404,4854,5401,0001,513.33
2020-08-134,4704,5604,4704,5003,1001,500
2020-08-124,4004,4704,4004,4703001,490
2020-08-114,4004,4704,4004,4005001,466.67
2020-08-074,3804,4004,3704,4001,0001,466.67
2020-08-064,3604,4204,3604,3701,1001,456.67
2020-08-054,3604,4054,3504,3501,9001,450
2020-08-044,3604,5004,3604,5007001,500
2020-08-034,3554,3604,3554,3604001,453.33
2020-07-314,3504,3954,3004,3601,2001,453.33
2020-07-304,4204,4204,3604,3601,6001,453.33
2020-07-294,4254,4804,4204,4202,0001,473.33
2020-07-284,4804,4804,4804,4802001,493.33
2020-07-274,4104,4904,4104,4856001,495
2020-07-224,6304,6304,4804,4805,7001,493.33
2020-07-214,4454,5104,4454,4953,0001,498.33
2020-07-204,4754,5004,4754,4901,8001,496.67
2020-07-174,4704,4804,4204,4801,3001,493.33
2020-07-164,4854,5104,4654,4653,2001,488.33
2020-07-154,4404,5004,4404,4901,3001,496.67
2020-07-144,4804,5004,4054,4056001,468.33
2020-07-134,4004,5004,4004,5008001,500
2020-07-104,4204,5004,4204,4201,3001,473.33
2020-07-094,4954,5004,4554,4556001,485
2020-07-084,4654,5104,4654,4654001,488.33
2020-07-074,5054,5054,4654,4654001,488.33
2020-07-064,4704,5004,4704,4951,0001,498.33
2020-07-034,4454,4704,4454,4705001,490
2020-07-024,6104,6104,4954,4956001,498.33
2020-07-014,5654,5654,5404,5403001,513.33
2020-06-304,6404,6454,5054,5501,4001,516.67
2020-06-294,7054,7104,6404,7101,2001,570
2020-06-264,7004,7454,7004,7104001,570
2020-06-254,6804,7004,6754,7002,4001,566.67
2020-06-244,6554,7204,6554,7207001,573.33
2020-06-234,6904,7054,6904,7001,2001,566.67
2020-06-224,6854,7004,6554,6901,7001,563.33
2020-06-194,6904,7004,6904,7003001,566.67
2020-06-184,6504,7004,6504,7003001,566.67
2020-06-174,6704,7754,6704,7301,6001,576.67
2020-06-164,5504,6904,5504,6701,7001,556.67
2020-06-154,6804,6804,5904,6501,9001,550
2020-06-124,5504,5854,5004,5401,5001,513.33
2020-06-114,5204,5904,5204,5206001,506.67
2020-06-104,4454,5354,4454,5359001,511.67
2020-06-094,5004,5254,4954,5151,2001,505
2020-06-084,4654,5254,4604,4601,8001,486.67
2020-06-054,4954,5004,4454,4652,0001,488.33
2020-06-044,4354,4704,4354,4702001,490
2020-06-034,4154,5004,4154,4351,4001,478.33
2020-06-024,4154,4754,4154,4501,0001,483.33
2020-06-014,4004,4154,4004,4154001,471.67
2020-05-294,3254,3954,3254,3908001,463.33
2020-05-284,3304,3854,3204,3252,6001,441.67
2020-05-274,3054,3054,3054,3052001,435
2020-05-264,3054,3804,3054,3052,3001,435
2020-05-254,3154,3154,3154,3155001,438.33
2020-05-224,3854,3854,3054,3055001,435
2020-05-214,3604,3654,3154,3155001,438.33
2020-05-204,3304,3754,2504,3651,2001,455
2020-05-194,3504,3754,3154,3157001,438.33
2020-05-184,3054,3604,3004,3007001,433.33
2020-05-154,3004,3204,2504,2651,2001,421.67
2020-05-144,2504,3004,2104,2301,6001,410
2020-05-134,2004,2754,2004,2005001,400
2020-05-124,2054,2304,1154,1601,6001,386.67
2020-05-114,2504,3054,1654,2003,8001,400
2020-05-084,2154,2504,2104,2151,5001,405
2020-05-074,0604,3054,0604,2159,6001,405
2020-05-014,3404,3404,3404,3403001,446.67
2020-04-304,2004,2954,2004,2001,5001,400
2020-04-284,1954,2554,1954,2501,8001,416.67
2020-04-274,2554,2754,2554,2655001,421.67
2020-04-244,3904,3904,3904,3901,5001,463.33
2020-04-234,1754,2604,1754,2604001,420
2020-04-224,2804,2804,1904,1906001,396.67
2020-04-214,2554,3204,2104,2101,9001,403.33
2020-04-204,1854,2254,1604,2257001,408.33
2020-04-174,1204,1604,1204,1355001,378.33
2020-04-164,1954,2004,1004,1002,1001,366.67
2020-04-154,1454,2104,1454,1958001,398.33
2020-04-144,1604,2054,1604,1955001,398.33
2020-04-134,1354,2954,1354,2955001,431.67
2020-04-10---4,275-1,425
2020-04-094,2754,2754,2754,2752001,425
2020-04-084,1504,2804,1504,2607001,420
2020-04-074,1254,1954,1254,1507001,383.33
2020-04-064,1004,1504,0654,1501,4001,383.33
2020-04-034,0654,1004,0654,1005001,366.67
2020-04-024,0904,1304,0604,1308001,376.67
2020-04-014,1254,2004,0904,0901,1001,363.33
2020-03-314,1604,2804,1604,1701,8001,390
2020-03-304,0854,3004,0504,2303,1001,410
2020-03-274,1004,3004,0854,3001,9001,433.33
2020-03-264,1054,1504,0904,1001,8001,366.67
2020-03-254,2304,3754,1604,2302,3001,410
2020-03-244,0004,1104,0004,1052,1001,368.33
2020-03-234,0404,0403,8504,0401,7001,346.67
2020-03-194,0954,1003,9554,0401,0001,346.67
2020-03-184,0854,2104,0554,0951,7001,365
2020-03-173,8854,0453,8354,0451,7001,348.33
2020-03-163,9654,0353,9003,9752,5001,325
2020-03-133,8504,1603,8504,0352,2001,345
2020-03-124,5554,5604,3404,4102,9001,470
2020-03-114,6604,6604,6104,6103001,536.67
2020-03-104,8004,8004,6804,7301,4001,576.67
2020-03-094,8004,8654,8004,8501,9001,616.67
2020-03-064,8954,8954,8104,8505,8001,616.67
2020-03-054,8404,8904,8404,8551,2001,618.33
2020-03-044,7954,8504,7954,8001,4001,600
2020-03-034,8154,8154,8054,8056001,601.67
2020-03-024,6704,8004,6704,8005001,600
2020-02-284,8604,9954,8104,8103,0001,603.33
2020-02-274,9004,9204,8154,9152,1001,638.33
2020-02-264,9704,9704,9704,9702001,656.67
2020-02-254,9855,0104,9055,0103,5001,670
2020-02-215,0305,0304,9905,0009001,666.67
2020-02-205,0205,0305,0005,0307001,676.67
2020-02-195,0205,0805,0205,0805001,693.33
2020-02-184,9605,0204,9605,0203001,673.33
2020-02-175,0405,0404,9504,9558001,651.67
2020-02-145,1305,1305,1305,1302001,710
2020-02-135,1205,2005,1005,1302,2001,710
2020-02-125,0605,1205,0605,1201,7001,706.67
2020-02-105,0505,0905,0505,0909001,696.67
2020-02-075,0405,0905,0405,0501,1001,683.33
2020-02-065,1305,1305,0405,0402,4001,680
2020-02-054,9955,0304,9855,0307001,676.67
2020-02-044,9405,0104,9404,9758001,658.33
2020-02-034,9654,9654,9104,9351,2001,645
2020-01-315,0005,0505,0005,0509001,683.33
2020-01-304,9955,0304,9955,0306001,676.67
2020-01-295,0105,0204,9954,9959001,665
2020-01-285,0405,0405,0005,0107001,670
2020-01-275,0105,0505,0105,0407001,680
2020-01-245,1205,1205,0605,1001,3001,700
2020-01-235,1105,1205,1105,1202001,706.67
2020-01-225,1505,1505,1005,1401,8001,713.33
2020-01-215,1205,1305,1105,1303001,710
2020-01-205,0805,2005,0805,1601,9001,720
2020-01-175,0805,0805,0805,0801001,693.33
2020-01-165,1205,1205,0705,0803001,693.33
2020-01-155,1205,1205,0505,1205001,706.67
2020-01-145,1905,1905,1405,1404001,713.33
2020-01-105,1805,2005,1805,2003001,733.33
2020-01-095,1905,1905,1405,1801,0001,726.67
2020-01-085,2105,2105,1805,1904001,730
2020-01-075,2105,3005,1605,3003,0001,766.67
2020-01-065,2505,2505,2105,2104001,736.67

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