日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大本組(1793)の株価時系列情報

大本組(1793)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 2,590 2,590 2,500 2,550 8,000
1995/12/28 2,500 2,540 2,450 2,450 41,000
1995/12/27 2,460 2,540 2,460 2,500 6,000
1995/12/26 2,440 2,450 2,430 2,450 18,000
1995/12/25 2,400 2,410 2,400 2,410 26,000
1995/12/22 2,410 2,410 2,400 2,400 17,000
1995/12/21 2,440 2,440 2,410 2,410 2,000
1995/12/20 2,450 2,450 2,450 2,450 13,000
1995/12/19 2,460 2,460 2,450 2,450 4,000
1995/12/14 2,400 2,400 2,400 2,400 1,000
1995/12/13 2,400 2,400 2,400 2,400 2,000
1995/12/12 2,480 2,480 2,470 2,470 7,000
1995/12/11 2,490 2,490 2,490 2,490 1,000
1995/12/06 2,630 2,630 2,590 2,600 36,000
1995/12/05 2,600 2,610 2,600 2,610 19,000
1995/12/04 2,500 2,580 2,500 2,560 8,000
1995/12/01 2,420 2,500 2,400 2,460 14,000
1995/11/30 2,320 2,380 2,320 2,380 2,000
1995/11/29 2,300 2,300 2,300 2,300 2,000
1995/11/28 2,300 2,310 2,250 2,300 15,000
1995/11/27 2,300 2,300 2,300 2,300 9,000
1995/11/24 2,300 2,300 2,290 2,290 11,000
1995/11/22 2,300 2,300 2,280 2,300 4,000
1995/11/21 2,340 2,340 2,300 2,300 5,000
1995/11/20 2,440 2,440 2,340 2,340 3,000
1995/11/17 2,440 2,440 2,440 2,440 1,000
1995/11/16 2,450 2,450 2,410 2,440 3,000
1995/11/15 2,470 2,470 2,380 2,380 3,000
1995/11/14 2,480 2,480 2,480 2,480 1,000
1995/11/13 2,500 2,500 2,500 2,500 1,000
1995/11/10 2,450 2,480 2,430 2,480 13,000
1995/11/09 2,460 2,500 2,410 2,450 14,000
1995/11/08 2,300 2,340 2,300 2,340 4,000
1995/11/07 2,430 2,430 2,350 2,360 3,000
1995/11/06 2,440 2,460 2,430 2,430 11,000
1995/11/02 2,400 2,400 2,390 2,400 13,000
1995/11/01 2,300 2,390 2,300 2,390 33,000
1995/10/31 2,300 2,300 2,300 2,300 2,000
1995/10/27 2,290 2,300 2,290 2,300 3,000
1995/10/26 2,400 2,400 2,270 2,340 28,000
1995/10/25 2,550 2,550 2,400 2,400 13,000
1995/10/24 2,520 2,550 2,400 2,550 49,000
1995/10/23 2,550 2,550 2,500 2,500 22,000
1995/10/20 2,600 2,630 2,590 2,590 8,000
1995/10/19 2,640 2,650 2,620 2,640 9,000
1995/10/18 2,650 2,650 2,610 2,640 18,000
1995/10/17 2,600 2,650 2,560 2,650 12,000
1995/10/16 2,610 2,610 2,570 2,600 3,000
1995/10/13 2,610 2,620 2,570 2,570 13,000
1995/10/12 2,610 2,640 2,600 2,640 16,000
1995/10/11 2,640 2,650 2,600 2,650 41,000
1995/10/09 2,650 2,650 2,650 2,650 1,000
1995/10/06 2,670 2,670 2,660 2,660 14,000
1995/10/05 2,660 2,700 2,660 2,700 35,000
1995/10/04 2,670 2,700 2,670 2,690 32,000
1995/10/03 2,640 2,700 2,630 2,670 34,000
1995/10/02 2,610 2,620 2,580 2,620 25,000
1995/09/29 2,590 2,640 2,580 2,610 87,000
1995/09/28 2,500 2,620 2,500 2,580 92,000
1995/09/27 2,480 2,490 2,470 2,490 39,000
1995/09/26 2,470 2,480 2,460 2,470 14,000
1995/09/25 2,460 2,460 2,450 2,460 7,000
1995/09/22 2,480 2,480 2,450 2,450 26,000
1995/09/21 2,500 2,500 2,460 2,490 14,000
1995/09/20 2,540 2,580 2,430 2,500 103,000
1995/09/19 2,310 2,500 2,310 2,500 35,000
1995/09/18 2,300 2,300 2,280 2,300 43,000
1995/09/14 2,210 2,280 2,210 2,280 32,000
1995/09/13 2,230 2,230 2,230 2,230 1,000
1995/09/12 2,260 2,260 2,210 2,250 12,000
1995/09/11 2,260 2,280 2,260 2,260 9,000
1995/09/08 2,250 2,260 2,250 2,250 7,000
1995/09/07 2,290 2,290 2,230 2,270 25,000
1995/09/06 2,210 2,300 2,200 2,300 37,000
1995/09/05 2,200 2,240 2,200 2,240 12,000
1995/09/04 2,240 2,240 2,220 2,220 6,000
1995/09/01 2,220 2,230 2,220 2,220 14,000
1995/08/31 2,220 2,220 2,220 2,220 1,000
1995/08/30 2,200 2,210 2,190 2,210 8,000
1995/08/29 2,190 2,190 2,180 2,180 15,000
1995/08/28 2,240 2,240 2,200 2,200 6,000
1995/08/25 2,220 2,220 2,210 2,210 9,000
1995/08/24 2,220 2,230 2,210 2,220 29,000
1995/08/23 2,220 2,220 2,220 2,220 12,000
1995/08/22 2,230 2,230 2,210 2,220 16,000
1995/08/21 2,220 2,230 2,210 2,220 21,000
1995/08/18 2,160 2,220 2,120 2,180 15,000
1995/08/17 2,210 2,220 2,210 2,220 15,000
1995/08/16 2,280 2,280 2,250 2,250 4,000
1995/08/15 2,220 2,290 2,200 2,290 36,000
1995/08/14 2,230 2,240 2,160 2,220 36,000
1995/08/11 2,210 2,220 2,190 2,220 55,000
1995/08/10 2,200 2,250 2,150 2,200 72,000
1995/08/09 2,140 2,170 2,140 2,140 16,000
1995/08/08 2,100 2,130 2,100 2,130 16,000
1995/08/07 2,070 2,100 2,070 2,070 7,000
1995/08/04 2,080 2,100 2,070 2,070 10,000
1995/08/03 2,030 2,120 2,030 2,120 15,000
1995/08/02 2,080 2,080 2,010 2,010 6,000
1995/08/01 2,010 2,010 2,000 2,000 6,000
1995/07/31 2,110 2,110 2,000 2,010 6,000
1995/07/28 2,110 2,130 2,080 2,130 5,000
1995/07/27 2,130 2,180 2,110 2,130 51,000
1995/07/26 2,100 2,130 2,090 2,130 9,000
1995/07/25 2,070 2,150 2,070 2,090 28,000
1995/07/24 2,070 2,100 2,070 2,070 10,000
1995/07/21 2,090 2,150 2,090 2,150 10,000
1995/07/20 2,150 2,150 2,040 2,090 16,000
1995/07/19 2,150 2,180 2,150 2,150 22,000
1995/07/18 2,230 2,270 2,180 2,190 83,000
1995/07/17 1,950 2,250 1,950 2,240 46,000
1995/07/14 1,950 1,950 1,950 1,950 3,000
1995/07/12 1,800 1,810 1,800 1,810 5,000
1995/07/11 1,820 1,820 1,800 1,820 8,000
1995/07/10 1,820 1,820 1,810 1,810 2,000
1995/07/07 1,810 1,810 1,810 1,810 2,000
1995/07/06 1,810 1,810 1,810 1,810 1,000
1995/07/05 1,800 1,810 1,800 1,800 6,000
1995/07/04 1,800 1,800 1,750 1,800 7,000
1995/07/03 1,890 1,890 1,890 1,890 3,000
1995/06/29 1,800 1,800 1,800 1,800 1,000
1995/06/28 1,800 1,800 1,800 1,800 4,000
1995/06/27 1,800 1,800 1,800 1,800 5,000
1995/06/23 1,760 1,760 1,760 1,760 3,000
1995/06/22 1,760 1,760 1,760 1,760 1,000
1995/06/21 1,760 1,760 1,760 1,760 2,000
1995/06/20 1,770 1,770 1,760 1,760 5,000
1995/06/19 1,780 1,780 1,750 1,780 6,000
1995/06/16 1,780 1,780 1,780 1,780 8,000
1995/06/15 1,780 1,780 1,780 1,780 1,000
1995/06/14 1,790 1,790 1,790 1,790 1,000
1995/06/13 1,800 1,800 1,780 1,780 4,000
1995/06/12 1,810 1,810 1,800 1,800 10,000
1995/06/09 1,900 1,900 1,850 1,850 14,000
1995/06/08 1,920 1,920 1,900 1,920 9,000
1995/06/07 1,900 1,900 1,900 1,900 2,000
1995/06/06 1,910 1,910 1,910 1,910 1,000
1995/06/02 2,000 2,000 2,000 2,000 1,000
1995/06/01 2,000 2,000 2,000 2,000 3,000
1995/05/31 2,000 2,000 2,000 2,000 1,000
1995/05/29 1,900 1,900 1,900 1,900 1,000
1995/05/26 1,900 1,900 1,900 1,900 4,000
1995/05/26 1 -> 1.40 分割
1995/05/25 2,800 2,850 2,760 2,770 37,000
1995/05/24 2,860 2,870 2,800 2,800 25,000
1995/05/23 2,860 2,860 2,850 2,850 2,000
1995/05/22 2,850 2,880 2,850 2,860 12,000
1995/05/19 2,850 2,850 2,850 2,850 3,000
1995/05/18 2,880 2,890 2,880 2,890 6,000
1995/05/17 2,880 2,890 2,880 2,890 4,000
1995/05/16 2,860 2,880 2,850 2,880 12,000
1995/05/15 2,850 2,880 2,850 2,850 14,000
1995/05/12 2,850 2,880 2,850 2,860 7,000
1995/05/11 2,850 2,880 2,850 2,880 4,000
1995/05/10 2,830 2,880 2,810 2,850 10,000
1995/05/09 2,930 2,940 2,810 2,810 19,000
1995/05/08 2,920 2,950 2,900 2,920 31,000
1995/05/02 2,960 2,970 2,880 2,900 15,000
1995/05/01 2,970 2,990 2,940 2,940 22,000
1995/04/28 2,910 2,980 2,900 2,960 24,000
1995/04/27 2,860 2,900 2,860 2,900 13,000
1995/04/26 2,840 2,850 2,840 2,850 17,000
1995/04/25 2,800 2,840 2,800 2,840 10,000
1995/04/24 2,800 2,810 2,800 2,800 4,000
1995/04/21 2,800 2,800 2,780 2,780 2,000
1995/04/20 2,770 2,790 2,760 2,790 9,000
1995/04/19 2,740 2,740 2,730 2,740 3,000
1995/04/18 2,710 2,720 2,710 2,720 4,000
1995/04/17 2,710 2,710 2,710 2,710 1,000
1995/04/14 2,690 2,710 2,680 2,680 17,000
1995/04/13 2,700 2,700 2,680 2,680 18,000
1995/04/12 2,700 2,720 2,680 2,710 11,000
1995/04/11 2,760 2,760 2,710 2,710 8,000
1995/04/10 2,800 2,800 2,800 2,800 7,000
1995/04/07 2,620 2,770 2,620 2,760 16,000
1995/04/06 2,560 2,600 2,560 2,590 7,000
1995/04/05 2,510 2,550 2,510 2,550 7,000
1995/04/04 2,500 2,600 2,500 2,510 9,000
1995/04/03 2,500 2,500 2,480 2,490 27,000
1995/03/31 2,510 2,510 2,500 2,500 6,000
1995/03/29 2,530 2,530 2,500 2,500 6,000
1995/03/28 2,540 2,540 2,540 2,540 2,000
1995/03/27 2,550 2,560 2,550 2,560 13,000
1995/03/24 2,550 2,560 2,550 2,550 28,000
1995/03/23 2,560 2,560 2,550 2,550 17,000
1995/03/17 2,560 2,560 2,560 2,560 6,000
1995/03/16 2,570 2,570 2,570 2,570 4,000
1995/03/15 2,590 2,590 2,570 2,570 12,000
1995/03/14 2,600 2,600 2,600 2,600 2,000
1995/03/13 2,610 2,610 2,600 2,600 11,000
1995/03/10 2,650 2,650 2,630 2,630 9,000
1995/03/09 2,650 2,660 2,650 2,660 2,000
1995/03/08 2,670 2,670 2,660 2,660 5,000
1995/03/07 2,660 2,660 2,660 2,660 7,000
1995/03/06 2,730 2,730 2,660 2,660 2,000
1995/03/03 2,700 2,730 2,700 2,730 9,000
1995/03/02 2,640 2,700 2,640 2,700 7,000
1995/03/01 2,640 2,650 2,640 2,640 6,000
1995/02/27 2,600 2,600 2,500 2,550 25,000
1995/02/24 2,670 2,680 2,610 2,610 34,000
1995/02/23 2,700 2,700 2,670 2,670 8,000
1995/02/22 2,700 2,710 2,700 2,700 5,000
1995/02/21 2,720 2,720 2,710 2,710 7,000
1995/02/20 2,730 2,730 2,720 2,720 8,000
1995/02/17 2,720 2,730 2,720 2,730 14,000
1995/02/16 2,770 2,800 2,770 2,800 8,000
1995/02/15 2,810 2,810 2,790 2,810 17,000
1995/02/14 2,890 2,900 2,860 2,860 16,000
1995/02/13 2,890 2,950 2,890 2,930 17,000
1995/02/10 2,950 2,980 2,930 2,970 39,000
1995/02/09 2,970 2,990 2,960 2,960 41,000
1995/02/08 2,930 2,970 2,920 2,970 52,000
1995/02/07 2,910 2,940 2,910 2,930 38,000
1995/02/06 2,920 2,920 2,900 2,900 29,000
1995/02/03 2,940 2,980 2,900 2,900 100,000
1995/02/02 2,810 3,000 2,810 2,900 68,000
1995/02/01 2,800 2,800 2,750 2,760 40,000
1995/01/31 2,890 2,890 2,750 2,830 46,000
1995/01/30 2,780 2,950 2,780 2,900 68,000
1995/01/27 2,870 2,890 2,750 2,750 64,000
1995/01/26 3,000 3,100 2,840 2,840 187,000
1995/01/25 2,650 3,000 2,650 3,000 352,000
1995/01/24 2,460 2,630 2,430 2,600 33,000
1995/01/23 2,560 2,570 2,450 2,460 42,000
1995/01/20 2,540 2,580 2,500 2,560 26,000
1995/01/19 2,730 2,730 2,690 2,690 7,000
1995/01/18 2,710 2,800 2,620 2,730 170,000
1995/01/17 2,430 2,640 2,430 2,600 201,000
1995/01/13 2,490 2,490 2,400 2,430 17,000
1995/01/12 2,420 2,500 2,420 2,500 54,000
1995/01/11 2,400 2,420 2,380 2,420 46,000
1995/01/10 2,380 2,420 2,380 2,400 36,000
1995/01/09 2,390 2,420 2,380 2,380 13,000
1995/01/06 2,400 2,400 2,380 2,380 20,000
1995/01/05 2,390 2,420 2,380 2,420 27,000
1995/01/04 2,410 2,420 2,400 2,400 23,000

このページの先頭へ