1793 (株)大本組 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,100 | 2,110 | 2,100 | 2,110 | 500 | 2,110 |
| 2024-11-20 | 2,084 | 2,100 | 2,084 | 2,100 | 800 | 2,100 |
| 2024-11-19 | 2,080 | 2,084 | 2,070 | 2,084 | 1,200 | 2,084 |
| 2024-11-18 | 2,100 | 2,100 | 2,080 | 2,080 | 200 | 2,080 |
| 2024-11-15 | - | - | - | 2,056 | - | 2,056 |
| 2024-11-14 | 2,041 | 2,080 | 2,041 | 2,056 | 1,300 | 2,056 |
| 2024-11-13 | 2,100 | 2,100 | 2,091 | 2,091 | 200 | 2,091 |
| 2024-11-12 | 2,149 | 2,149 | 2,085 | 2,107 | 900 | 2,107 |
| 2024-11-11 | 2,081 | 2,120 | 2,080 | 2,100 | 700 | 2,100 |
| 2024-11-08 | - | - | - | 2,100 | - | 2,100 |
| 2024-11-07 | 2,100 | 2,100 | 2,091 | 2,100 | 800 | 2,100 |
| 2024-11-06 | 2,126 | 2,126 | 2,089 | 2,123 | 1,200 | 2,123 |
| 2024-11-05 | - | - | - | 2,126 | - | 2,126 |
| 2024-11-01 | 2,105 | 2,126 | 2,105 | 2,126 | 700 | 2,126 |
| 2024-10-31 | - | - | - | 2,155 | - | 2,155 |
| 2024-10-30 | 2,130 | 2,155 | 2,130 | 2,155 | 800 | 2,155 |
| 2024-10-29 | 2,130 | 2,150 | 2,112 | 2,145 | 500 | 2,145 |
| 2024-10-28 | - | - | - | 2,180 | - | 2,180 |
| 2024-10-25 | 2,209 | 2,209 | 2,180 | 2,180 | 1,700 | 2,180 |
| 2024-10-24 | 2,210 | 2,210 | 2,182 | 2,209 | 1,500 | 2,209 |
| 2024-10-23 | 2,229 | 2,240 | 2,220 | 2,220 | 800 | 2,220 |
| 2024-10-22 | 2,205 | 2,250 | 2,202 | 2,250 | 500 | 2,250 |
| 2024-10-21 | 2,200 | 2,204 | 2,181 | 2,200 | 600 | 2,200 |
| 2024-10-18 | - | - | - | 2,168 | - | 2,168 |
| 2024-10-17 | 2,230 | 2,230 | 2,153 | 2,168 | 500 | 2,168 |
| 2024-10-16 | - | - | - | 2,180 | - | 2,180 |
| 2024-10-15 | 2,180 | 2,180 | 2,180 | 2,180 | 200 | 2,180 |
| 2024-10-11 | - | - | - | 2,177 | - | 2,177 |
| 2024-10-10 | - | - | - | 2,177 | - | 2,177 |
| 2024-10-09 | 2,148 | 2,200 | 2,148 | 2,177 | 1,600 | 2,177 |
| 2024-10-08 | 2,133 | 2,133 | 2,114 | 2,114 | 300 | 2,114 |
| 2024-10-07 | 2,120 | 2,120 | 2,120 | 2,120 | 200 | 2,120 |
| 2024-10-04 | - | - | - | 2,116 | - | 2,116 |
| 2024-10-03 | 2,130 | 2,130 | 2,116 | 2,116 | 200 | 2,116 |
| 2024-10-02 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | 2,101 |
| 2024-10-01 | 2,150 | 2,151 | 2,101 | 2,151 | 300 | 2,151 |
| 2024-09-30 | 2,200 | 2,200 | 2,197 | 2,197 | 3,600 | 2,197 |
| 2024-09-27 | - | - | - | 2,129 | - | 2,129 |
| 2024-09-26 | - | - | - | 2,129 | - | 2,129 |
| 2024-09-25 | 2,155 | 2,155 | 2,105 | 2,129 | 1,400 | 2,129 |
| 2024-09-24 | 2,121 | 2,154 | 2,082 | 2,154 | 1,000 | 2,154 |
| 2024-09-20 | 2,100 | 2,150 | 2,100 | 2,118 | 1,600 | 2,118 |
| 2024-09-19 | 2,090 | 2,091 | 2,075 | 2,075 | 700 | 2,075 |
| 2024-09-18 | 2,051 | 2,099 | 2,036 | 2,099 | 2,500 | 2,099 |
| 2024-09-17 | 2,051 | 2,051 | 2,030 | 2,030 | 500 | 2,030 |
| 2024-09-13 | 2,051 | 2,051 | 2,034 | 2,051 | 300 | 2,051 |
| 2024-09-12 | 2,069 | 2,069 | 2,022 | 2,054 | 800 | 2,054 |
| 2024-09-11 | - | - | - | 2,070 | - | 2,070 |
| 2024-09-10 | - | - | - | 2,070 | - | 2,070 |
| 2024-09-09 | 2,070 | 2,070 | 2,070 | 2,070 | 200 | 2,070 |
| 2024-09-06 | 2,097 | 2,097 | 2,097 | 2,097 | 100 | 2,097 |
| 2024-09-05 | - | - | - | 2,053 | - | 2,053 |
| 2024-09-04 | 2,041 | 2,079 | 2,033 | 2,053 | 1,100 | 2,053 |
| 2024-09-03 | 2,050 | 2,077 | 2,050 | 2,070 | 6,000 | 2,070 |
| 2024-09-02 | - | - | - | 2,150 | - | 2,150 |
| 2024-08-30 | - | - | - | 2,150 | - | 2,150 |
| 2024-08-29 | - | - | - | 2,150 | - | 2,150 |
| 2024-08-28 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 2,150 |
| 2024-08-27 | - | - | - | 2,150 | - | 2,150 |
| 2024-08-26 | - | - | - | 2,150 | - | 2,150 |
| 2024-08-23 | 2,216 | 2,216 | 2,150 | 2,150 | 1,900 | 2,150 |
| 2024-08-22 | 2,200 | 2,200 | 2,160 | 2,166 | 1,000 | 2,166 |
| 2024-08-21 | 2,175 | 2,175 | 2,155 | 2,155 | 800 | 2,155 |
| 2024-08-20 | 2,199 | 2,200 | 2,161 | 2,172 | 1,000 | 2,172 |
| 2024-08-19 | - | - | - | 2,122 | - | 2,122 |
| 2024-08-16 | - | - | - | 2,122 | - | 2,122 |
| 2024-08-15 | - | - | - | 2,122 | - | 2,122 |
| 2024-08-14 | 2,017 | 2,122 | 2,017 | 2,122 | 600 | 2,122 |
| 2024-08-13 | 2,052 | 2,100 | 2,052 | 2,100 | 700 | 2,100 |
| 2024-08-09 | 2,001 | 2,050 | 2,001 | 2,010 | 500 | 2,010 |
| 2024-08-08 | 1,987 | 1,987 | 1,987 | 1,987 | 300 | 1,987 |
| 2024-08-07 | - | - | - | 1,982 | - | 1,982 |
| 2024-08-06 | 1,930 | 2,006 | 1,895 | 1,982 | 2,400 | 1,982 |
| 2024-08-05 | 2,021 | 2,037 | 1,960 | 1,960 | 2,700 | 1,960 |
| 2024-08-02 | 2,161 | 2,168 | 2,161 | 2,167 | 800 | 2,167 |
| 2024-08-01 | 2,224 | 2,239 | 2,089 | 2,197 | 900 | 2,197 |
| 2024-07-31 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | 2,222 |
| 2024-07-30 | - | - | - | 2,223 | - | 2,223 |
| 2024-07-29 | 2,223 | 2,223 | 2,223 | 2,223 | 100 | 2,223 |
| 2024-07-26 | 2,210 | 2,223 | 2,210 | 2,223 | 900 | 2,223 |
| 2024-07-25 | 2,292 | 2,292 | 2,226 | 2,226 | 11,100 | 2,226 |
| 2024-07-24 | 2,222 | 2,225 | 2,220 | 2,225 | 1,800 | 2,225 |
| 2024-07-23 | 2,190 | 2,239 | 2,190 | 2,209 | 4,700 | 2,209 |
| 2024-07-22 | 2,190 | 2,190 | 2,177 | 2,177 | 1,600 | 2,177 |
| 2024-07-19 | 2,195 | 2,195 | 2,195 | 2,195 | 100 | 2,195 |
| 2024-07-18 | 2,188 | 2,198 | 2,187 | 2,198 | 300 | 2,198 |
| 2024-07-17 | 2,189 | 2,199 | 2,170 | 2,198 | 2,500 | 2,198 |
| 2024-07-16 | 2,198 | 2,198 | 2,198 | 2,198 | 100 | 2,198 |
| 2024-07-12 | - | - | - | 2,180 | - | 2,180 |
| 2024-07-11 | - | - | - | 2,180 | - | 2,180 |
| 2024-07-10 | 2,157 | 2,180 | 2,157 | 2,180 | 600 | 2,180 |
| 2024-07-09 | 2,173 | 2,173 | 2,160 | 2,160 | 1,400 | 2,160 |
| 2024-07-08 | 2,200 | 2,200 | 2,171 | 2,181 | 1,200 | 2,181 |
| 2024-07-05 | 2,203 | 2,203 | 2,201 | 2,201 | 300 | 2,201 |
| 2024-07-04 | 2,222 | 2,222 | 2,178 | 2,185 | 1,900 | 2,185 |
| 2024-07-03 | 2,191 | 2,249 | 2,185 | 2,185 | 2,500 | 2,185 |
| 2024-07-02 | 2,181 | 2,222 | 2,180 | 2,203 | 600 | 2,203 |
| 2024-07-01 | 2,181 | 2,182 | 2,170 | 2,180 | 1,800 | 2,180 |
| 2024-06-28 | 2,240 | 2,241 | 2,181 | 2,181 | 3,600 | 2,181 |
| 2024-06-27 | 2,233 | 2,233 | 2,230 | 2,230 | 500 | 2,230 |
| 2024-06-26 | 2,272 | 2,272 | 2,200 | 2,239 | 2,600 | 2,239 |
| 2024-06-25 | 2,274 | 2,274 | 2,273 | 2,273 | 3,800 | 2,273 |
| 2024-06-24 | 2,237 | 2,237 | 2,230 | 2,230 | 500 | 2,230 |
| 2024-06-21 | 2,278 | 2,278 | 2,233 | 2,237 | 1,000 | 2,237 |
| 2024-06-20 | 2,244 | 2,260 | 2,243 | 2,260 | 400 | 2,260 |
| 2024-06-19 | 2,233 | 2,234 | 2,233 | 2,234 | 400 | 2,234 |
| 2024-06-18 | - | - | - | 2,250 | - | 2,250 |
| 2024-06-17 | 2,296 | 2,296 | 2,250 | 2,250 | 700 | 2,250 |
| 2024-06-14 | 2,195 | 2,372 | 2,195 | 2,296 | 5,800 | 2,296 |
| 2024-06-13 | - | - | - | 2,198 | - | 2,198 |
| 2024-06-12 | 2,243 | 2,243 | 2,192 | 2,198 | 1,300 | 2,198 |
| 2024-06-11 | 2,258 | 2,258 | 2,250 | 2,250 | 900 | 2,250 |
| 2024-06-10 | 2,310 | 2,310 | 2,250 | 2,250 | 1,500 | 2,250 |
| 2024-06-07 | 2,331 | 2,331 | 2,319 | 2,319 | 1,200 | 2,319 |
| 2024-06-06 | 2,340 | 2,347 | 2,332 | 2,332 | 500 | 2,332 |
| 2024-06-05 | 2,345 | 2,345 | 2,345 | 2,345 | 100 | 2,345 |
| 2024-06-04 | 2,330 | 2,330 | 2,321 | 2,330 | 800 | 2,330 |
| 2024-06-03 | 2,335 | 2,350 | 2,322 | 2,330 | 1,700 | 2,330 |
| 2024-05-31 | 2,330 | 2,340 | 2,317 | 2,322 | 9,200 | 2,322 |
| 2024-05-30 | 2,496 | 2,496 | 2,430 | 2,430 | 600 | 2,430 |
| 2024-05-29 | 2,483 | 2,483 | 2,483 | 2,483 | 100 | 2,483 |
| 2024-05-28 | 2,490 | 2,500 | 2,449 | 2,500 | 2,400 | 2,500 |
| 2024-05-27 | 2,522 | 2,522 | 2,522 | 2,522 | 100 | 2,522 |
| 2024-05-24 | 2,544 | 2,544 | 2,472 | 2,472 | 1,400 | 2,472 |
| 2024-05-23 | 2,543 | 2,550 | 2,543 | 2,550 | 500 | 2,550 |
| 2024-05-22 | 2,513 | 2,563 | 2,513 | 2,522 | 1,100 | 2,522 |
| 2024-05-21 | 2,550 | 2,551 | 2,502 | 2,506 | 800 | 2,506 |
| 2024-05-20 | 2,537 | 2,545 | 2,535 | 2,535 | 600 | 2,535 |
| 2024-05-17 | 2,543 | 2,543 | 2,543 | 2,543 | 100 | 2,543 |
| 2024-05-16 | 2,550 | 2,570 | 2,549 | 2,570 | 700 | 2,570 |
| 2024-05-15 | 2,602 | 2,602 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-05-14 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2024-05-13 | - | - | - | 2,577 | - | 2,577 |
| 2024-05-10 | - | - | - | 2,577 | - | 2,577 |
| 2024-05-09 | - | - | - | 2,577 | - | 2,577 |
| 2024-05-08 | 2,600 | 2,604 | 2,577 | 2,577 | 3,000 | 2,577 |
| 2024-05-07 | 2,540 | 2,590 | 2,540 | 2,590 | 200 | 2,590 |
| 2024-05-02 | 2,530 | 2,580 | 2,530 | 2,580 | 200 | 2,580 |
| 2024-05-01 | 2,570 | 2,570 | 2,520 | 2,530 | 400 | 2,530 |
| 2024-04-30 | 2,580 | 2,580 | 2,560 | 2,560 | 400 | 2,560 |
| 2024-04-26 | 2,566 | 2,566 | 2,566 | 2,566 | 1,000 | 2,566 |
| 2024-04-25 | 2,595 | 2,599 | 2,566 | 2,566 | 3,200 | 2,566 |
| 2024-04-24 | 2,569 | 2,569 | 2,569 | 2,569 | 200 | 2,569 |
| 2024-04-23 | 2,575 | 2,575 | 2,555 | 2,555 | 200 | 2,555 |
| 2024-04-22 | 2,579 | 2,579 | 2,555 | 2,555 | 500 | 2,555 |
| 2024-04-19 | 2,594 | 2,594 | 2,572 | 2,572 | 500 | 2,572 |
| 2024-04-18 | 2,565 | 2,565 | 2,565 | 2,565 | 200 | 2,565 |
| 2024-04-17 | - | - | - | 2,563 | - | 2,563 |
| 2024-04-16 | - | - | - | 2,563 | - | 2,563 |
| 2024-04-15 | - | - | - | 2,563 | - | 2,563 |
| 2024-04-12 | - | - | - | 2,563 | - | 2,563 |
| 2024-04-11 | - | - | - | 2,563 | - | 2,563 |
| 2024-04-10 | 2,514 | 2,567 | 2,514 | 2,563 | 600 | 2,563 |
| 2024-04-09 | 2,564 | 2,564 | 2,564 | 2,564 | 100 | 2,564 |
| 2024-04-08 | 2,561 | 2,564 | 2,561 | 2,564 | 300 | 2,564 |
| 2024-04-05 | 2,628 | 2,628 | 2,591 | 2,591 | 400 | 2,591 |
| 2024-04-04 | 2,544 | 2,600 | 2,544 | 2,600 | 5,100 | 2,600 |
| 2024-04-03 | 2,480 | 2,560 | 2,480 | 2,560 | 2,800 | 2,560 |
| 2024-04-02 | 2,500 | 2,500 | 2,461 | 2,461 | 300 | 2,461 |
| 2024-04-01 | 2,540 | 2,540 | 2,530 | 2,530 | 300 | 2,530 |
| 2024-03-29 | 2,499 | 2,530 | 2,430 | 2,530 | 1,400 | 2,530 |
| 2024-03-28 | 2,534 | 2,549 | 2,515 | 2,549 | 500 | 2,549 |
| 2024-03-27 | 2,699 | 2,699 | 2,649 | 2,649 | 400 | 2,649 |
| 2024-03-26 | 2,633 | 2,694 | 2,633 | 2,694 | 900 | 2,694 |
| 2024-03-25 | 2,758 | 2,758 | 2,692 | 2,692 | 1,400 | 2,692 |
| 2024-03-22 | 2,753 | 2,753 | 2,712 | 2,732 | 1,100 | 2,732 |
| 2024-03-21 | 2,900 | 2,900 | 2,885 | 2,890 | 700 | 2,890 |
| 2024-03-19 | 2,870 | 2,890 | 2,820 | 2,890 | 800 | 2,890 |
| 2024-03-18 | 2,670 | 2,790 | 2,670 | 2,790 | 2,000 | 2,790 |
| 2024-03-15 | 2,654 | 2,670 | 2,654 | 2,670 | 700 | 2,670 |
| 2024-03-14 | 2,650 | 2,671 | 2,650 | 2,670 | 800 | 2,670 |
| 2024-03-13 | 2,597 | 2,640 | 2,597 | 2,640 | 1,200 | 2,640 |
| 2024-03-12 | - | - | - | 2,547 | - | 2,547 |
| 2024-03-11 | 2,610 | 2,610 | 2,547 | 2,547 | 400 | 2,547 |
| 2024-03-08 | 2,561 | 2,610 | 2,561 | 2,610 | 800 | 2,610 |
| 2024-03-07 | - | - | - | 2,584 | - | 2,584 |
| 2024-03-06 | - | - | - | 2,584 | - | 2,584 |
| 2024-03-05 | 2,590 | 2,590 | 2,551 | 2,584 | 500 | 2,584 |
| 2024-03-04 | 2,550 | 2,595 | 2,549 | 2,595 | 2,200 | 2,595 |
| 2024-03-01 | 2,525 | 2,525 | 2,525 | 2,525 | 200 | 2,525 |
| 2024-02-29 | 2,553 | 2,597 | 2,515 | 2,573 | 2,300 | 2,573 |
| 2024-02-28 | - | - | - | 2,592 | - | 2,592 |
| 2024-02-27 | 2,592 | 2,592 | 2,592 | 2,592 | 200 | 2,592 |
| 2024-02-26 | 2,515 | 2,601 | 2,515 | 2,601 | 1,200 | 2,601 |
| 2024-02-22 | 2,597 | 2,597 | 2,512 | 2,512 | 1,800 | 2,512 |
| 2024-02-21 | 2,537 | 2,605 | 2,537 | 2,605 | 1,600 | 2,605 |
| 2024-02-20 | - | - | - | 2,526 | - | 2,526 |
| 2024-02-19 | 2,521 | 2,561 | 2,521 | 2,526 | 400 | 2,526 |
| 2024-02-16 | - | - | - | 2,483 | - | 2,483 |
| 2024-02-15 | - | - | - | 2,483 | - | 2,483 |
| 2024-02-14 | 2,509 | 2,509 | 2,459 | 2,483 | 400 | 2,483 |
| 2024-02-13 | 2,495 | 2,495 | 2,487 | 2,492 | 1,100 | 2,492 |
| 2024-02-09 | 2,502 | 2,543 | 2,474 | 2,489 | 1,400 | 2,489 |
| 2024-02-08 | 2,551 | 2,558 | 2,471 | 2,502 | 3,800 | 2,502 |
| 2024-02-07 | 2,880 | 2,943 | 2,521 | 2,570 | 25,500 | 2,570 |
| 2024-02-06 | 2,500 | 2,500 | 2,480 | 2,480 | 300 | 2,480 |
| 2024-02-05 | 2,539 | 2,540 | 2,522 | 2,522 | 800 | 2,522 |
| 2024-02-02 | 2,500 | 2,545 | 2,500 | 2,545 | 600 | 2,545 |
| 2024-02-01 | 2,460 | 2,500 | 2,460 | 2,500 | 1,000 | 2,500 |
| 2024-01-31 | 2,430 | 2,460 | 2,430 | 2,460 | 400 | 2,460 |
| 2024-01-30 | 2,450 | 2,460 | 2,427 | 2,460 | 500 | 2,460 |
| 2024-01-29 | 2,460 | 2,460 | 2,410 | 2,460 | 1,100 | 2,460 |
| 2024-01-26 | 2,480 | 2,480 | 2,460 | 2,460 | 5,700 | 2,460 |
| 2024-01-25 | 2,484 | 2,484 | 2,450 | 2,450 | 1,100 | 2,450 |
| 2024-01-24 | 2,413 | 2,455 | 2,411 | 2,455 | 1,700 | 2,455 |
| 2024-01-23 | 2,410 | 2,456 | 2,399 | 2,413 | 3,200 | 2,413 |
| 2024-01-22 | 2,430 | 2,430 | 2,409 | 2,409 | 300 | 2,409 |
| 2024-01-19 | 2,460 | 2,460 | 2,451 | 2,451 | 300 | 2,451 |
| 2024-01-18 | 2,428 | 2,429 | 2,400 | 2,429 | 3,200 | 2,429 |
| 2024-01-17 | - | - | - | 2,428 | - | 2,428 |
| 2024-01-16 | 2,426 | 2,428 | 2,426 | 2,428 | 300 | 2,428 |
| 2024-01-15 | - | - | - | 2,422 | - | 2,422 |
| 2024-01-12 | 2,450 | 2,450 | 2,422 | 2,422 | 200 | 2,422 |
| 2024-01-11 | 2,420 | 2,425 | 2,401 | 2,407 | 4,100 | 2,407 |
| 2024-01-10 | 2,426 | 2,426 | 2,420 | 2,420 | 200 | 2,420 |
| 2024-01-09 | 2,437 | 2,437 | 2,426 | 2,426 | 300 | 2,426 |
| 2024-01-05 | 2,488 | 2,488 | 2,487 | 2,487 | 300 | 2,487 |
| 2024-01-04 | 2,587 | 2,587 | 2,513 | 2,513 | 2,500 | 2,513 |
分割・併合履歴 ： [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
