1. HOME >
  2. 株価時系列 >
  3. 1793 >
  4. 2022年

1793 (株)大本組 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-307,1907,3907,0407,3002,6001,216.67
2022-12-297,0007,1007,0007,1001,5001,183.33
2022-12-286,8507,0006,8507,0001,1001,166.67
2022-12-277,0007,0506,9907,0006,5001,166.67
2022-12-266,8807,0006,8007,0001,1001,166.67
2022-12-236,8107,0006,5007,0005,3001,166.67
2022-12-227,0507,0506,7906,9102,8001,151.67
2022-12-217,3607,3607,0307,0301,3001,171.67
2022-12-207,0007,5007,0007,3901,5001,231.67
2022-12-196,6806,9006,6806,9008001,150
2022-12-166,5507,0106,5306,8603,5001,143.33
2022-12-156,5006,6206,4506,6004,3001,100
2022-12-146,4206,5406,4206,4904,0001,081.67
2022-12-136,4506,5106,4106,4403,1001,073.33
2022-12-126,4306,4406,3306,4403,1001,073.33
2022-12-096,3006,3506,2406,3501,4001,058.33
2022-12-086,0006,1006,0006,1002001,016.67
2022-12-075,9906,0805,9906,0801,4001,013.33
2022-12-065,9605,9605,8305,9601,300993.33
2022-12-055,8505,8905,8505,890300981.67
2022-12-025,9205,9205,8305,8501,000975
2022-12-015,9205,9205,9005,900300983.33
2022-11-305,9305,9305,9205,920200986.67
2022-11-295,9306,1905,9306,0101,6001,001.67
2022-11-285,8505,8505,8505,850100975
2022-11-255,9005,9005,9005,900400983.33
2022-11-245,8505,8505,8305,830400971.67
2022-11-225,9405,9705,7905,790800965
2022-11-215,9405,9605,9105,9301,900988.33
2022-11-186,0006,0005,9405,940200990
2022-11-175,9205,9205,9205,920200986.67
2022-11-166,0006,0405,9006,0002,3001,000
2022-11-15---6,000-1,000
2022-11-14---6,020-1,003.33
2022-11-11---6,020-1,003.33
2022-11-10---6,020-1,003.33
2022-11-096,0006,1006,0006,0201,1001,003.33
2022-11-08---6,010-1,001.67
2022-11-07---6,010-1,001.67
2022-11-046,0306,0306,0306,0301001,005
2022-11-026,1306,1306,1306,1301001,021.67
2022-11-015,9305,9305,9305,930100988.33
2022-10-315,9506,0005,8206,0001,4001,000
2022-10-285,9806,0105,9106,0104001,001.67
2022-10-275,9106,0105,9106,0102001,001.67
2022-10-266,1206,1405,9105,9101,500985
2022-10-256,2706,2706,2706,2704001,045
2022-10-24---6,350-1,058.33
2022-10-216,3006,3506,3006,3502001,058.33
2022-10-206,2106,2606,2006,2005001,033.33
2022-10-196,2206,3006,2206,3002001,050
2022-10-18---6,140-1,023.33
2022-10-176,1406,1406,1406,1401001,023.33
2022-10-146,1006,1306,1006,1304001,021.67
2022-10-136,3006,3006,1406,1403001,023.33
2022-10-12---6,500-1,083.33
2022-10-11---6,500-1,083.33
2022-10-076,2406,5006,2406,5002001,083.33
2022-10-06---6,440-1,073.33
2022-10-056,4406,4406,4406,4401001,073.33
2022-10-046,7606,8006,6406,6407001,106.67
2022-10-03---7,000-1,166.67
2022-09-306,8807,0006,6207,0007,3001,166.67
2022-09-296,8007,0006,7206,9803,0001,163.33
2022-09-286,8606,9106,7906,8806,1001,146.67
2022-09-276,7006,8806,6906,8804,2001,146.67
2022-09-266,6006,7506,6006,7402,1001,123.33
2022-09-226,6406,7006,6406,6802,3001,113.33
2022-09-216,5506,6606,5506,6604,6001,110
2022-09-206,5106,6006,5106,5801,6001,096.67
2022-09-16---6,560-1,093.33
2022-09-156,5506,5706,4806,5602,1001,093.33
2022-09-146,5006,5506,5006,5502,3001,091.67
2022-09-13---6,500-1,083.33
2022-09-126,5006,5006,5006,5002001,083.33
2022-09-096,3606,5506,3606,5507001,091.67
2022-09-086,5106,5106,3406,4601,2001,076.67
2022-09-076,5806,5906,5106,5101,6001,085
2022-09-066,5506,5806,5306,5801,6001,096.67
2022-09-056,4906,6006,4906,5802,7001,096.67
2022-09-026,5906,6006,5506,5901,8001,098.33
2022-09-016,5606,5606,5606,5603001,093.33
2022-08-316,5006,5606,5006,5609001,093.33
2022-08-306,5306,6006,4406,5202,6001,086.67
2022-08-296,5306,5606,5306,5506001,091.67
2022-08-266,4206,5106,3806,5004,7001,083.33
2022-08-256,4006,5206,3506,5201,3001,086.67
2022-08-246,3306,4306,3306,4309001,071.67
2022-08-236,3806,4506,3806,4302,2001,071.67
2022-08-226,2906,4006,2906,3701,2001,061.67
2022-08-196,4006,4006,3806,3901,4001,065
2022-08-186,3406,4406,2906,4101,6001,068.33
2022-08-176,3006,4006,3006,3701,2001,061.67
2022-08-166,2006,2706,2006,2702001,045
2022-08-156,2206,3106,2206,3005001,050
2022-08-126,2206,2206,2206,2201001,036.67
2022-08-106,1106,2206,1106,2209001,036.67
2022-08-096,1206,1906,0906,1409001,023.33
2022-08-086,0906,1405,9405,940400990
2022-08-056,0506,0906,0506,0902001,015
2022-08-046,0906,1006,0906,1002001,016.67
2022-08-036,2506,2506,0506,0502001,008.33
2022-08-026,3706,3706,3506,3502001,058.33
2022-08-016,3006,3006,3006,3001001,050
2022-07-296,4406,4906,4006,4005001,066.67
2022-07-286,4406,4406,4406,4401001,073.33
2022-07-276,4706,5506,4706,5105001,085
2022-07-266,4806,5206,4806,4805001,080
2022-07-256,6006,6106,4806,4903,9001,081.67
2022-07-226,4406,5006,4406,5004001,083.33
2022-07-216,5306,5306,5006,5004001,083.33
2022-07-206,5906,6006,5006,5301,1001,088.33
2022-07-196,6306,6306,5506,5507001,091.67
2022-07-156,5806,6506,5806,6502001,108.33
2022-07-146,6206,6706,5506,5504001,091.67
2022-07-13---6,670-1,111.67
2022-07-126,5506,6706,5506,6701,7001,111.67
2022-07-116,4806,6406,4806,6407001,106.67
2022-07-086,4406,5406,4406,5403001,090
2022-07-07---6,540-1,090
2022-07-066,4006,5406,4006,5404001,090
2022-07-056,5406,5406,4406,4405001,073.33
2022-07-046,6506,6506,4706,6401,4001,106.67
2022-07-01---6,670-1,111.67
2022-06-306,6506,6706,5706,6701,0001,111.67
2022-06-296,6706,6706,6606,6701,2001,111.67
2022-06-286,6706,7306,6606,6706,3001,111.67
2022-06-276,6406,7406,6206,6707,4001,111.67
2022-06-246,5506,6406,5406,64010,6001,106.67
2022-06-236,4506,6406,4506,5507,6001,091.67
2022-06-226,5106,5106,5006,5102,1001,085
2022-06-216,5306,5406,5006,5103,5001,085
2022-06-206,4206,5306,4206,5305001,088.33
2022-06-176,4906,5206,4206,5201,5001,086.67
2022-06-166,4606,5806,4006,4604,7001,076.67
2022-06-156,6006,6506,5606,5605,7001,093.33
2022-06-146,5806,6606,5806,6601,9001,110
2022-06-136,4906,6006,4906,6002,2001,100
2022-06-106,3906,4906,3906,4904001,081.67
2022-06-096,5306,5306,3906,3902,1001,065
2022-06-086,5506,5506,4106,4301,6001,071.67
2022-06-076,4306,5806,4306,4505,3001,075
2022-06-066,4906,5306,4806,5301,0001,088.33
2022-06-036,4806,5406,4806,4909001,081.67
2022-06-026,5106,5106,3206,4602,0001,076.67
2022-06-016,3906,4206,2806,4101,2001,068.33
2022-05-316,4106,4206,3906,4101,2001,068.33
2022-05-306,4106,4106,3906,4101,2001,068.33
2022-05-276,3306,4106,3006,4103,0001,068.33
2022-05-266,4006,4006,4006,4009001,066.67
2022-05-256,4506,4506,4006,4006001,066.67
2022-05-246,2206,3606,2206,3602001,060
2022-05-23---6,200-1,033.33
2022-05-206,2006,2006,1706,2003,2001,033.33
2022-05-196,1906,2006,1906,2009001,033.33
2022-05-186,1706,1706,1706,1703001,028.33
2022-05-176,1106,1506,1106,1507001,025
2022-05-165,9806,0905,9806,0906001,015
2022-05-13---5,900-983.33
2022-05-12---5,900-983.33
2022-05-115,9005,9005,7305,900800983.33
2022-05-105,8005,9005,8005,900300983.33
2022-05-095,8005,8805,7005,850800975
2022-05-066,1206,1206,1206,1201001,020
2022-05-02---6,020-1,003.33
2022-04-285,9206,0205,9206,0201,5001,003.33
2022-04-27---6,030-1,005
2022-04-26---6,030-1,005
2022-04-256,1306,2006,0306,0301,8001,005
2022-04-226,0706,0705,8405,9503,000991.67
2022-04-216,0006,0006,0006,0001001,000
2022-04-206,0406,0406,0006,0002001,000
2022-04-195,9506,1605,9505,950900991.67
2022-04-18---5,920-986.67
2022-04-15---5,920-986.67
2022-04-14---5,920-986.67
2022-04-13---5,920-986.67
2022-04-12---5,920-986.67
2022-04-11---5,920-986.67
2022-04-08---5,920-986.67
2022-04-07---5,920-986.67
2022-04-065,9505,9505,9205,920200986.67
2022-04-055,9006,0605,9006,0609001,010
2022-04-046,2006,2006,2006,2001001,033.33
2022-04-016,3906,4506,2106,2101,2001,035
2022-03-316,3906,3906,3906,3901001,065
2022-03-306,4606,5506,4106,5502,2001,091.67
2022-03-296,4906,6006,4906,5301,5001,088.33
2022-03-286,3706,5006,3706,4902,2001,081.67
2022-03-256,4206,4306,4206,4306001,071.67
2022-03-246,3406,4006,3406,3801,9001,063.33
2022-03-236,2606,4006,1606,3805,6001,063.33
2022-03-226,2406,2606,2006,2401,1001,040
2022-03-186,1906,3206,1906,2803,2001,046.67
2022-03-176,1106,2906,1006,2809001,046.67
2022-03-166,2506,3406,1806,1801,6001,030
2022-03-156,3006,4006,2306,2303,7001,038.33
2022-03-146,2106,3006,1806,3003,2001,050
2022-03-116,1306,2906,1306,2705001,045
2022-03-106,3106,3206,1906,1903001,031.67
2022-03-096,2206,3506,2206,3106001,051.67
2022-03-086,1406,2006,1106,2001,1001,033.33
2022-03-076,0206,1506,0206,1402,2001,023.33
2022-03-046,0106,1206,0106,0806001,013.33
2022-03-036,0006,0005,9005,910500985
2022-03-025,9305,9305,8905,920500986.67
2022-03-01---5,830-971.67
2022-02-285,9506,1005,8305,830700971.67
2022-02-256,1106,1106,0506,0508001,008.33
2022-02-245,8705,9905,8705,940500990
2022-02-226,0406,0405,8405,840200973.33
2022-02-215,8906,1005,8706,1008001,016.67
2022-02-185,8005,9005,8005,880300980
2022-02-175,7405,7805,7205,720500953.33
2022-02-165,6405,6405,6405,640100940
2022-02-155,6005,6005,5305,600500933.33
2022-02-145,7505,7505,6105,610400935
2022-02-105,9906,0905,8405,8601,400976.67
2022-02-096,1306,1406,0606,0602,3001,010
2022-02-086,1306,3006,1006,1301,7001,021.67
2022-02-076,1206,1306,1206,1307001,021.67
2022-02-046,1106,2206,1106,1206001,020
2022-02-036,1506,2006,1106,1102,0001,018.33
2022-02-026,0806,2606,0806,1501,6001,025
2022-02-016,0606,1506,0606,0809001,013.33
2022-01-316,0606,0906,0606,0601,1001,010
2022-01-286,0606,0906,0606,0601,2001,010
2022-01-276,0606,1606,0606,0601,3001,010
2022-01-266,1806,1806,0606,0602,0001,010
2022-01-256,1806,2106,1806,1801,1001,030
2022-01-246,1706,1806,1706,1808001,030
2022-01-216,1706,2006,1706,1705001,028.33
2022-01-206,1706,2506,1706,1701,2001,028.33
2022-01-196,1706,2006,1706,1701,3001,028.33
2022-01-186,2106,2806,1706,1701,3001,028.33
2022-01-176,3006,3106,2106,2102,9001,035
2022-01-146,3506,3506,2506,3003,4001,050
2022-01-136,3006,3606,3006,3501,6001,058.33
2022-01-126,3006,3506,2306,3002,0001,050
2022-01-116,2506,3006,2506,3001,7001,050
2022-01-076,1806,2506,1806,2507001,041.67
2022-01-066,4006,4006,1206,1801,2001,030
2022-01-056,6006,6006,3906,4002,4001,066.67
2022-01-046,3206,6006,3206,5403,3001,090

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