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
2020-12-305,1305,3305,1105,3305,600888.33
2020-12-295,1905,2005,1905,200300866.67
2020-12-285,0905,0905,0905,090900848.33
2020-12-255,0705,1205,0105,0101,200835
2020-12-245,1205,1405,1205,130600855
2020-12-235,1305,1505,0905,1202,500853.33
2020-12-225,1105,1205,0605,1201,500853.33
2020-12-215,1105,1105,0505,080900846.67
2020-12-185,1105,1205,0805,1002,000850
2020-12-175,0705,1105,0305,1102,300851.67
2020-12-165,1005,1005,1005,100100850
2020-12-155,1005,1305,0605,1001,000850
2020-12-145,2105,2705,0605,1302,500855
2020-12-114,9255,0504,9005,0508,500841.67
2020-12-104,8254,9604,8254,9601,000826.67
2020-12-094,7504,9504,7504,8951,400815.83
2020-12-084,7904,8004,7904,800300800
2020-12-074,8204,8204,7804,780600796.67
2020-12-044,8204,8254,8204,825400804.17
2020-12-034,8254,8254,8254,825300804.17
2020-12-024,9604,9604,8904,890400815
2020-12-014,9954,9954,9254,925200820.83
2020-11-304,8804,8804,8704,870500811.67
2020-11-274,8504,8704,8504,870200811.67
2020-11-264,9204,9204,8804,920400820
2020-11-254,9804,9804,9204,9201,200820
2020-11-244,7004,8904,7004,8851,400814.17
2020-11-204,6254,7154,6254,715300785.83
2020-11-194,5654,6254,5654,625900770.83
2020-11-18---4,565-760.83
2020-11-17---4,565-760.83
2020-11-16---4,565-760.83
2020-11-13---4,565-760.83
2020-11-124,5104,5654,5104,5651,200760.83
2020-11-114,5504,5954,4954,5252,200754.17
2020-11-104,5504,6004,5504,6001,600766.67
2020-11-094,5304,5504,4804,550700758.33
2020-11-064,5004,5004,4804,5001,100750
2020-11-054,4004,4454,4004,445600740.83
2020-11-044,4604,4604,4004,400300733.33
2020-11-02---4,400-733.33
2020-10-30---4,400-733.33
2020-10-294,4104,4104,4004,400500733.33
2020-10-28---4,415-735.83
2020-10-274,4054,4154,4054,415300735.83
2020-10-26---4,460-743.33
2020-10-234,4604,4604,4604,460800743.33
2020-10-224,5104,5104,4154,450600741.67
2020-10-214,3904,4754,3904,475700745.83
2020-10-204,4104,4254,3554,355300725.83
2020-10-194,4304,4504,4104,450700741.67
2020-10-164,4904,4904,3754,3751,700729.17
2020-10-15---4,550-758.33
2020-10-144,4604,5504,4604,550300758.33
2020-10-13---4,530-755
2020-10-12---4,530-755
2020-10-094,6004,6004,5304,530200755
2020-10-084,5054,5854,5004,585600764.17
2020-10-07---4,495-749.17
2020-10-06---4,495-749.17
2020-10-054,5054,5504,4954,495600749.17
2020-10-024,6104,6204,4904,550700758.33
2020-09-304,5804,6154,5504,6105,400768.33
2020-09-294,5004,5804,5004,5804,000763.33
2020-09-284,5704,5904,5454,5701,800761.67
2020-09-254,5504,5704,5154,5701,500761.67
2020-09-244,5404,5504,4954,5502,500758.33
2020-09-234,5004,5404,5004,540800756.67
2020-09-184,5004,5254,5004,500900750
2020-09-174,5004,5254,5004,525900754.17
2020-09-164,5004,5354,4854,4902,000748.33
2020-09-154,5204,5204,4654,5201,100753.33
2020-09-144,4404,5204,4104,5202,100753.33
2020-09-114,4954,5004,4954,500800750
2020-09-104,4754,5004,4604,5002,800750
2020-09-094,4854,5004,4854,500700750
2020-09-084,4954,5054,4704,4852,200747.50
2020-09-074,5354,5404,4704,4951,300749.17
2020-09-044,5004,5454,5004,535500755.83
2020-09-034,4754,5454,4604,500800750
2020-09-024,5554,5554,4804,500600750
2020-09-014,4804,5604,4804,5601,300760
2020-08-314,5254,5504,5254,550600758.33
2020-08-284,5454,5454,5454,545100757.50
2020-08-274,4804,5454,4804,545600757.50
2020-08-264,4754,5404,4704,5402,000756.67
2020-08-254,5604,5604,4554,5301,300755
2020-08-244,5104,5254,4804,525500754.17
2020-08-214,4854,5104,4654,5102,400751.67
2020-08-204,5554,5704,5304,555900759.17
2020-08-194,5454,5604,5454,560800760
2020-08-184,5404,5654,5404,560900760
2020-08-174,4704,5654,4704,5651,300760.83
2020-08-144,4954,5404,4854,5401,000756.67
2020-08-134,4704,5604,4704,5003,100750
2020-08-124,4004,4704,4004,470300745
2020-08-114,4004,4704,4004,400500733.33
2020-08-074,3804,4004,3704,4001,000733.33
2020-08-064,3604,4204,3604,3701,100728.33
2020-08-054,3604,4054,3504,3501,900725
2020-08-044,3604,5004,3604,500700750
2020-08-034,3554,3604,3554,360400726.67
2020-07-314,3504,3954,3004,3601,200726.67
2020-07-304,4204,4204,3604,3601,600726.67
2020-07-294,4254,4804,4204,4202,000736.67
2020-07-284,4804,4804,4804,480200746.67
2020-07-274,4104,4904,4104,485600747.50
2020-07-224,6304,6304,4804,4805,700746.67
2020-07-214,4454,5104,4454,4953,000749.17
2020-07-204,4754,5004,4754,4901,800748.33
2020-07-174,4704,4804,4204,4801,300746.67
2020-07-164,4854,5104,4654,4653,200744.17
2020-07-154,4404,5004,4404,4901,300748.33
2020-07-144,4804,5004,4054,405600734.17
2020-07-134,4004,5004,4004,500800750
2020-07-104,4204,5004,4204,4201,300736.67
2020-07-094,4954,5004,4554,455600742.50
2020-07-084,4654,5104,4654,465400744.17
2020-07-074,5054,5054,4654,465400744.17
2020-07-064,4704,5004,4704,4951,000749.17
2020-07-034,4454,4704,4454,470500745
2020-07-024,6104,6104,4954,495600749.17
2020-07-014,5654,5654,5404,540300756.67
2020-06-304,6404,6454,5054,5501,400758.33
2020-06-294,7054,7104,6404,7101,200785
2020-06-264,7004,7454,7004,710400785
2020-06-254,6804,7004,6754,7002,400783.33
2020-06-244,6554,7204,6554,720700786.67
2020-06-234,6904,7054,6904,7001,200783.33
2020-06-224,6854,7004,6554,6901,700781.67
2020-06-194,6904,7004,6904,700300783.33
2020-06-184,6504,7004,6504,700300783.33
2020-06-174,6704,7754,6704,7301,600788.33
2020-06-164,5504,6904,5504,6701,700778.33
2020-06-154,6804,6804,5904,6501,900775
2020-06-124,5504,5854,5004,5401,500756.67
2020-06-114,5204,5904,5204,520600753.33
2020-06-104,4454,5354,4454,535900755.83
2020-06-094,5004,5254,4954,5151,200752.50
2020-06-084,4654,5254,4604,4601,800743.33
2020-06-054,4954,5004,4454,4652,000744.17
2020-06-044,4354,4704,4354,470200745
2020-06-034,4154,5004,4154,4351,400739.17
2020-06-024,4154,4754,4154,4501,000741.67
2020-06-014,4004,4154,4004,415400735.83
2020-05-294,3254,3954,3254,390800731.67
2020-05-284,3304,3854,3204,3252,600720.83
2020-05-274,3054,3054,3054,305200717.50
2020-05-264,3054,3804,3054,3052,300717.50
2020-05-254,3154,3154,3154,315500719.17
2020-05-224,3854,3854,3054,305500717.50
2020-05-214,3604,3654,3154,315500719.17
2020-05-204,3304,3754,2504,3651,200727.50
2020-05-194,3504,3754,3154,315700719.17
2020-05-184,3054,3604,3004,300700716.67
2020-05-154,3004,3204,2504,2651,200710.83
2020-05-144,2504,3004,2104,2301,600705
2020-05-134,2004,2754,2004,200500700
2020-05-124,2054,2304,1154,1601,600693.33
2020-05-114,2504,3054,1654,2003,800700
2020-05-084,2154,2504,2104,2151,500702.50
2020-05-074,0604,3054,0604,2159,600702.50
2020-05-014,3404,3404,3404,340300723.33
2020-04-304,2004,2954,2004,2001,500700
2020-04-284,1954,2554,1954,2501,800708.33
2020-04-274,2554,2754,2554,265500710.83
2020-04-244,3904,3904,3904,3901,500731.67
2020-04-234,1754,2604,1754,260400710
2020-04-224,2804,2804,1904,190600698.33
2020-04-214,2554,3204,2104,2101,900701.67
2020-04-204,1854,2254,1604,225700704.17
2020-04-174,1204,1604,1204,135500689.17
2020-04-164,1954,2004,1004,1002,100683.33
2020-04-154,1454,2104,1454,195800699.17
2020-04-144,1604,2054,1604,195500699.17
2020-04-134,1354,2954,1354,295500715.83
2020-04-10---4,275-712.50
2020-04-094,2754,2754,2754,275200712.50
2020-04-084,1504,2804,1504,260700710
2020-04-074,1254,1954,1254,150700691.67
2020-04-064,1004,1504,0654,1501,400691.67
2020-04-034,0654,1004,0654,100500683.33
2020-04-024,0904,1304,0604,130800688.33
2020-04-014,1254,2004,0904,0901,100681.67
2020-03-314,1604,2804,1604,1701,800695
2020-03-304,0854,3004,0504,2303,100705
2020-03-274,1004,3004,0854,3001,900716.67
2020-03-264,1054,1504,0904,1001,800683.33
2020-03-254,2304,3754,1604,2302,300705
2020-03-244,0004,1104,0004,1052,100684.17
2020-03-234,0404,0403,8504,0401,700673.33
2020-03-194,0954,1003,9554,0401,000673.33
2020-03-184,0854,2104,0554,0951,700682.50
2020-03-173,8854,0453,8354,0451,700674.17
2020-03-163,9654,0353,9003,9752,500662.50
2020-03-133,8504,1603,8504,0352,200672.50
2020-03-124,5554,5604,3404,4102,900735
2020-03-114,6604,6604,6104,610300768.33
2020-03-104,8004,8004,6804,7301,400788.33
2020-03-094,8004,8654,8004,8501,900808.33
2020-03-064,8954,8954,8104,8505,800808.33
2020-03-054,8404,8904,8404,8551,200809.17
2020-03-044,7954,8504,7954,8001,400800
2020-03-034,8154,8154,8054,805600800.83
2020-03-024,6704,8004,6704,800500800
2020-02-284,8604,9954,8104,8103,000801.67
2020-02-274,9004,9204,8154,9152,100819.17
2020-02-264,9704,9704,9704,970200828.33
2020-02-254,9855,0104,9055,0103,500835
2020-02-215,0305,0304,9905,000900833.33
2020-02-205,0205,0305,0005,030700838.33
2020-02-195,0205,0805,0205,080500846.67
2020-02-184,9605,0204,9605,020300836.67
2020-02-175,0405,0404,9504,955800825.83
2020-02-145,1305,1305,1305,130200855
2020-02-135,1205,2005,1005,1302,200855
2020-02-125,0605,1205,0605,1201,700853.33
2020-02-105,0505,0905,0505,090900848.33
2020-02-075,0405,0905,0405,0501,100841.67
2020-02-065,1305,1305,0405,0402,400840
2020-02-054,9955,0304,9855,030700838.33
2020-02-044,9405,0104,9404,975800829.17
2020-02-034,9654,9654,9104,9351,200822.50
2020-01-315,0005,0505,0005,050900841.67
2020-01-304,9955,0304,9955,030600838.33
2020-01-295,0105,0204,9954,995900832.50
2020-01-285,0405,0405,0005,010700835
2020-01-275,0105,0505,0105,040700840
2020-01-245,1205,1205,0605,1001,300850
2020-01-235,1105,1205,1105,120200853.33
2020-01-225,1505,1505,1005,1401,800856.67
2020-01-215,1205,1305,1105,130300855
2020-01-205,0805,2005,0805,1601,900860
2020-01-175,0805,0805,0805,080100846.67
2020-01-165,1205,1205,0705,080300846.67
2020-01-155,1205,1205,0505,120500853.33
2020-01-145,1905,1905,1405,140400856.67
2020-01-105,1805,2005,1805,200300866.67
2020-01-095,1905,1905,1405,1801,000863.33
2020-01-085,2105,2105,1805,190400865
2020-01-075,2105,3005,1605,3003,000883.33
2020-01-065,2505,2505,2105,210400868.33

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