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
1999/12/28 727 727 727 727 1,000
1999/12/24 712 712 712 712 16,000
1999/12/22 712 712 712 712 1,000
1999/12/20 747 747 747 747 1,000
1999/12/13 670 670 670 670 1,000
1999/12/10 670 670 670 670 1,000
1999/12/09 670 670 670 670 1,000
1999/12/06 660 660 660 660 3,000
1999/12/03 670 670 660 660 7,000
1999/12/02 670 670 660 660 5,000
1999/12/01 675 675 665 670 8,000
1999/11/30 670 671 670 671 5,000
1999/11/29 675 675 670 670 6,000
1999/11/26 675 675 661 661 2,000
1999/11/25 660 661 660 661 5,000
1999/11/24 687 687 660 660 14,000
1999/11/19 675 675 660 660 6,000
1999/11/18 690 690 675 675 6,000
1999/11/16 695 695 695 695 4,000
1999/11/12 700 700 695 695 4,000
1999/11/04 750 750 750 750 2,000
1999/11/02 762 762 750 750 3,000
1999/11/01 762 762 762 762 1,000
1999/10/27 760 760 760 760 6,000
1999/10/26 760 760 760 760 5,000
1999/10/25 760 760 760 760 25,000
1999/10/22 760 760 760 760 8,000
1999/10/21 770 770 760 760 3,000
1999/10/20 770 770 770 770 1,000
1999/10/19 783 783 781 781 2,000
1999/10/08 800 800 800 800 5,000
1999/10/07 811 811 800 800 5,000
1999/10/04 840 840 816 816 6,000
1999/10/01 850 850 850 850 2,000
1999/09/30 850 850 850 850 1,000
1999/09/29 836 850 836 850 2,000
1999/09/27 820 820 820 820 5,000
1999/09/24 820 820 820 820 4,000
1999/09/22 820 820 810 820 10,000
1999/09/21 820 820 820 820 10,000
1999/09/20 820 820 820 820 2,000
1999/09/17 820 820 820 820 1,000
1999/09/16 820 820 820 820 6,000
1999/09/14 820 820 820 820 3,000
1999/09/13 820 820 820 820 5,000
1999/09/10 820 820 820 820 1,000
1999/09/08 820 820 820 820 4,000
1999/09/07 840 840 820 820 2,000
1999/09/03 830 830 830 830 2,000
1999/09/02 830 830 830 830 2,000
1999/09/01 820 820 820 820 1,000
1999/08/31 805 805 805 805 10,000
1999/08/30 805 805 805 805 3,000
1999/08/26 801 810 800 800 3,000
1999/08/25 779 800 779 800 14,000
1999/08/24 780 783 779 779 9,000
1999/08/23 776 776 776 776 2,000
1999/08/20 775 775 775 775 2,000
1999/08/18 820 820 820 820 1,000
1999/08/17 810 820 810 820 3,000
1999/08/13 840 840 840 840 17,000
1999/08/12 840 840 840 840 4,000
1999/08/11 850 850 840 840 3,000
1999/08/03 950 950 950 950 1,000
1999/08/02 960 960 960 960 4,000
1999/07/30 1,040 1,040 1,000 1,000 15,000
1999/07/29 1,040 1,040 1,040 1,040 1,000
1999/07/26 1,040 1,040 1,040 1,040 5,000
1999/07/23 1,040 1,040 1,040 1,040 11,000
1999/07/22 1,040 1,040 1,040 1,040 1,000
1999/07/21 1,040 1,050 1,040 1,040 4,000
1999/07/16 1,000 1,000 1,000 1,000 1,000
1999/07/15 1,060 1,060 1,000 1,000 7,000
1999/07/14 1,060 1,060 1,060 1,060 3,000
1999/07/13 1,050 1,050 1,050 1,050 5,000
1999/07/12 1,000 1,000 1,000 1,000 1,000
1999/07/09 1,040 1,050 1,020 1,020 23,000
1999/07/07 1,030 1,040 1,030 1,030 15,000
1999/07/06 1,030 1,050 1,030 1,030 4,000
1999/07/05 1,020 1,020 1,020 1,020 3,000
1999/07/02 1,000 1,000 1,000 1,000 3,000
1999/07/01 890 900 890 900 7,000
1999/06/30 850 860 850 860 3,000
1999/06/29 830 830 830 830 8,000
1999/06/28 830 830 830 830 2,000
1999/06/25 800 830 800 830 9,000
1999/06/24 800 800 800 800 1,000
1999/06/23 800 800 800 800 5,000
1999/06/22 800 800 800 800 1,000
1999/06/21 800 800 800 800 5,000
1999/06/18 800 800 800 800 13,000
1999/06/17 800 800 800 800 1,000
1999/06/16 780 780 780 780 9,000
1999/06/15 773 780 773 780 2,000
1999/06/14 773 773 773 773 1,000
1999/06/09 750 750 750 750 3,000
1999/06/08 750 750 750 750 1,000
1999/05/27 690 690 690 690 1,000
1999/05/25 790 790 790 790 16,000
1999/05/24 790 790 790 790 1,000
1999/05/18 789 790 789 790 3,000
1999/05/13 795 795 790 790 2,000
1999/05/12 795 795 795 795 1,000
1999/05/10 805 805 805 805 1,000
1999/05/07 810 810 810 810 2,000
1999/04/30 790 790 790 790 2,000
1999/04/28 790 790 790 790 1,000
1999/04/27 790 795 790 795 6,000
1999/04/23 800 800 790 790 19,000
1999/04/22 800 800 800 800 1,000
1999/04/20 800 800 800 800 1,000
1999/04/19 800 800 800 800 3,000
1999/04/15 810 810 810 810 1,000
1999/04/09 820 820 820 820 2,000
1999/04/07 810 810 810 810 1,000
1999/04/06 810 810 810 810 1,000
1999/04/05 820 820 820 820 1,000
1999/04/02 820 820 820 820 1,000
1999/04/01 820 820 820 820 1,000
1999/03/31 820 820 820 820 7,000
1999/03/29 820 820 820 820 4,000
1999/03/26 820 820 820 820 4,000
1999/03/25 820 820 820 820 8,000
1999/03/24 820 820 820 820 1,000
1999/03/23 820 820 820 820 1,000
1999/03/19 820 820 820 820 1,000
1999/03/18 805 820 805 820 7,000
1999/03/16 805 805 805 805 1,000
1999/03/15 805 805 805 805 1,000
1999/03/12 805 805 805 805 1,000
1999/03/10 800 800 800 800 1,000
1999/03/09 800 800 800 800 2,000
1999/03/08 830 830 800 800 7,000
1999/03/05 790 800 790 800 4,000
1999/03/04 770 780 770 780 2,000
1999/03/03 770 770 770 770 4,000
1999/03/02 770 770 770 770 1,000
1999/02/26 760 760 760 760 4,000
1999/02/25 730 730 730 730 2,000
1999/02/24 730 730 730 730 2,000
1999/02/23 730 730 730 730 2,000
1999/02/19 730 730 730 730 40,000
1999/02/18 730 730 730 730 42,000
1999/02/12 700 700 700 700 1,000
1999/02/09 710 710 710 710 1,000
1999/02/08 710 710 710 710 1,000
1999/02/03 710 710 710 710 5,000
1999/02/02 710 710 710 710 2,000
1999/01/28 680 690 680 690 2,000
1999/01/27 660 680 660 680 2,000
1999/01/26 660 660 660 660 3,000
1999/01/25 648 648 648 648 13,000
1999/01/22 670 670 648 648 4,000
1999/01/21 670 670 670 670 12,000
1999/01/19 725 725 725 725 1,000
1999/01/13 705 705 705 705 1,000
1999/01/08 760 760 760 760 2,000
1999/01/07 750 760 750 760 2,000
1999/01/06 760 760 760 760 2,000
1999/01/05 760 760 760 760 17,000
1999/01/04 760 760 760 760 1,000

このページの先頭へ