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
2007/12/28 650 659 649 658 6,000
2007/12/27 614 615 614 615 7,000
2007/12/26 604 604 604 604 10,000
2007/12/25 599 600 598 599 4,000
2007/12/20 595 599 594 599 5,000
2007/12/17 610 610 580 599 18,000
2007/12/14 612 650 612 650 7,000
2007/12/12 645 645 645 645 2,000
2007/12/10 629 629 628 628 2,000
2007/12/07 605 605 605 605 1,000
2007/12/06 576 591 576 590 4,000
2007/12/04 575 576 575 576 3,000
2007/11/30 576 576 576 576 1,000
2007/11/29 564 576 564 576 5,000
2007/11/28 564 564 564 564 1,000
2007/11/27 564 565 564 564 8,000
2007/11/22 551 552 551 551 4,000
2007/11/13 551 551 551 551 1,000
2007/11/12 551 552 551 552 3,000
2007/11/09 608 608 557 560 15,000
2007/11/08 609 611 609 610 3,000
2007/11/07 650 650 630 630 4,000
2007/11/06 654 654 652 652 2,000
2007/11/05 651 652 651 652 2,000
2007/11/01 680 681 680 681 2,000
2007/10/25 685 686 684 685 12,000
2007/10/24 650 685 650 685 5,000
2007/10/23 700 700 635 698 6,000
2007/10/12 730 730 715 715 2,000
2007/10/04 720 725 720 724 16,000
2007/10/02 710 725 710 725 6,000
2007/10/01 700 721 700 711 78,000
2007/09/28 720 722 719 719 12,000
2007/09/27 731 732 731 731 13,000
2007/09/26 731 770 730 770 8,000
2007/09/25 760 770 750 770 18,000
2007/09/21 740 760 740 760 11,000
2007/09/20 750 766 748 766 20,000
2007/09/19 770 780 760 770 17,000
2007/09/18 750 770 750 770 6,000
2007/09/14 770 798 770 770 11,000
2007/09/13 760 800 760 800 11,000
2007/09/05 775 795 775 780 14,000
2007/09/04 780 789 780 788 8,000
2007/08/31 805 805 781 805 18,000
2007/08/30 810 810 799 805 11,000
2007/08/29 780 809 777 799 13,000
2007/08/27 813 815 785 801 16,000
2007/08/24 800 810 800 809 18,000
2007/08/23 800 801 800 800 10,000
2007/08/22 822 825 805 825 14,000
2007/08/21 827 828 812 822 39,000
2007/08/20 804 827 799 827 33,000
2007/08/17 790 820 751 820 7,000
2007/08/15 795 820 794 820 9,000
2007/08/13 815 825 815 825 3,000
2007/08/10 825 827 810 810 7,000
2007/08/09 849 850 847 849 434,000
2007/08/08 849 850 848 850 155,000
2007/08/07 851 855 847 850 88,000
2007/08/06 865 865 850 850 9,000
2007/08/03 850 870 850 870 14,000
2007/08/01 875 875 875 875 4,000
2007/07/31 850 875 847 875 66,000
2007/07/30 846 855 845 855 32,000
2007/07/27 849 849 820 820 4,000
2007/07/26 849 850 849 850 4,000
2007/07/25 844 850 844 850 63,000
2007/07/24 847 848 845 845 17,000
2007/07/23 848 850 846 846 11,000
2007/07/20 848 849 847 849 8,000
2007/07/19 848 849 843 849 20,000
2007/07/18 840 841 835 840 8,000
2007/07/17 848 849 840 840 4,000
2007/07/13 850 850 836 836 22,000
2007/07/12 858 859 831 850 25,000
2007/07/11 849 859 849 859 9,000
2007/07/10 850 850 850 850 2,000
2007/07/09 849 858 849 858 3,000
2007/07/06 850 850 848 848 12,000
2007/07/05 858 859 848 855 18,000
2007/07/04 855 872 845 872 25,000
2007/07/03 880 880 850 855 24,000
2007/07/02 880 897 880 897 8,000
2007/06/29 865 882 853 880 118,000
2007/06/28 851 865 851 865 14,000
2007/06/27 851 865 850 865 4,000
2007/06/26 851 865 848 865 11,000
2007/06/25 855 867 840 865 47,000
2007/06/22 850 861 845 855 36,000
2007/06/21 849 850 845 845 8,000
2007/06/20 850 850 850 850 2,000
2007/06/19 851 852 851 852 2,000
2007/06/18 850 875 850 870 27,000
2007/06/15 850 869 850 869 6,000
2007/06/14 850 870 850 870 12,000
2007/06/13 862 867 860 867 7,000
2007/06/12 867 869 850 867 6,000
2007/06/08 850 867 850 867 7,000
2007/06/07 850 851 850 850 19,000
2007/06/06 851 851 849 850 11,000
2007/06/05 851 875 845 870 37,000
2007/06/04 888 891 870 870 27,000
2007/06/01 879 890 850 888 16,000
2007/05/31 861 880 860 880 18,000
2007/05/30 853 890 850 880 19,000
2007/05/29 843 866 824 864 66,000
2007/05/28 844 845 836 840 20,000
2007/05/25 846 850 790 845 108,000
2007/05/24 844 850 840 846 50,000
2007/05/23 840 845 835 840 34,000
2007/05/22 840 851 830 840 40,000
2007/05/21 840 850 820 840 54,000
2007/05/18 841 842 825 825 9,000
2007/05/17 850 850 835 841 21,000
2007/05/16 849 865 830 865 42,000
2007/05/15 853 860 840 860 43,000
2007/05/14 864 878 845 878 61,000
2007/05/11 850 855 848 855 13,000
2007/05/10 825 848 820 848 42,000
2007/05/09 808 826 787 824 29,000
2007/05/08 810 810 810 810 2,000
2007/05/07 810 810 798 806 10,000
2007/05/02 809 815 798 798 10,000
2007/05/01 810 810 810 810 2,000
2007/04/27 800 812 800 812 18,000
2007/04/26 790 797 785 797 42,000
2007/04/25 765 790 765 780 53,000
2007/04/24 769 770 751 765 16,000
2007/04/23 769 770 744 770 25,000
2007/04/20 759 778 743 778 24,000
2007/04/19 756 780 756 780 8,000
2007/04/18 751 780 751 780 12,000
2007/04/17 770 780 750 780 12,000
2007/04/16 758 758 758 758 3,000
2007/04/13 744 744 744 744 2,000
2007/04/12 751 751 750 750 3,000
2007/04/10 755 770 750 755 18,000
2007/04/09 761 778 761 777 4,000
2007/04/06 745 779 745 775 14,000
2007/04/05 747 779 747 779 3,000
2007/04/04 738 780 738 780 19,000
2007/04/03 738 755 738 755 2,000
2007/04/02 736 760 724 750 35,000
2007/03/30 750 750 750 750 1,000
2007/03/28 750 750 750 750 1,000
2007/03/27 750 764 750 764 13,000
2007/03/26 745 750 744 744 13,000
2007/03/23 770 771 766 766 24,000
2007/03/22 751 770 750 770 4,000
2007/03/20 743 777 743 777 6,000
2007/03/19 755 755 745 746 8,000
2007/03/16 755 755 755 755 2,000
2007/03/15 761 764 760 761 8,000
2007/03/14 776 781 776 781 2,000
2007/03/13 752 800 752 800 11,000
2007/03/12 799 799 799 799 1,000
2007/03/09 770 790 750 790 9,000
2007/03/08 780 780 778 778 11,000
2007/03/07 780 780 780 780 4,000
2007/03/06 780 780 779 780 4,000
2007/03/05 790 790 780 790 4,000
2007/03/02 790 791 770 790 6,000
2007/02/28 763 800 750 790 8,000
2007/02/27 775 800 770 800 10,000
2007/02/26 805 805 804 804 6,000
2007/02/23 790 800 790 800 18,000
2007/02/22 760 790 735 789 14,000
2007/02/21 760 760 760 760 1,000
2007/02/19 760 785 760 780 7,000
2007/02/16 729 770 729 770 8,000
2007/02/15 737 750 725 750 9,000
2007/02/13 750 750 732 732 6,000
2007/02/09 740 750 730 750 21,000
2007/02/08 750 750 750 750 2,000
2007/02/07 752 769 750 769 14,000
2007/02/06 750 750 748 750 10,000
2007/02/05 750 750 750 750 6,000
2007/02/01 770 770 730 756 8,000
2007/01/31 701 770 700 770 31,000
2007/01/30 700 720 700 715 16,000
2007/01/29 704 710 698 700 10,000
2007/01/26 689 705 689 700 22,000
2007/01/25 680 685 673 685 14,000
2007/01/24 686 686 665 665 24,000
2007/01/23 692 700 681 690 16,000
2007/01/22 689 694 680 693 46,000
2007/01/19 685 690 684 690 32,000
2007/01/18 679 682 676 680 33,000
2007/01/17 680 685 680 680 44,000
2007/01/16 680 680 680 680 4,000
2007/01/15 680 680 680 680 7,000
2007/01/11 681 692 680 690 12,000
2007/01/10 681 693 681 693 3,000
2007/01/09 695 695 695 695 1,000
2007/01/05 700 700 674 695 10,000
2007/01/04 700 700 699 700 8,000

このページの先頭へ