1793 (株)大本組 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,431 | 1,431 | 1,420 | 1,431 | 800 | 1,431 |
| 2025-11-05 | 1,432 | 1,436 | 1,429 | 1,431 | 1,300 | 1,431 |
| 2025-11-04 | 1,443 | 1,443 | 1,430 | 1,432 | 500 | 1,432 |
| 2025-10-31 | 1,448 | 1,450 | 1,443 | 1,443 | 1,100 | 1,443 |
| 2025-10-30 | 1,467 | 1,467 | 1,440 | 1,459 | 2,000 | 1,459 |
| 2025-10-29 | 1,475 | 1,475 | 1,433 | 1,460 | 1,900 | 1,460 |
| 2025-10-28 | 1,441 | 1,485 | 1,441 | 1,485 | 5,400 | 1,485 |
| 2025-10-27 | 1,426 | 1,445 | 1,426 | 1,440 | 2,500 | 1,440 |
| 2025-10-24 | 1,420 | 1,420 | 1,411 | 1,420 | 3,900 | 1,420 |
| 2025-10-23 | 1,416 | 1,420 | 1,412 | 1,420 | 1,000 | 1,420 |
| 2025-10-22 | 1,414 | 1,419 | 1,401 | 1,419 | 2,700 | 1,419 |
| 2025-10-21 | 1,411 | 1,411 | 1,403 | 1,410 | 2,000 | 1,410 |
| 2025-10-20 | 1,408 | 1,412 | 1,401 | 1,406 | 3,000 | 1,406 |
| 2025-10-17 | 1,400 | 1,409 | 1,381 | 1,409 | 1,400 | 1,409 |
| 2025-10-16 | 1,409 | 1,409 | 1,401 | 1,401 | 500 | 1,401 |
| 2025-10-15 | 1,383 | 1,409 | 1,381 | 1,409 | 1,900 | 1,409 |
| 2025-10-14 | 1,399 | 1,400 | 1,369 | 1,392 | 3,900 | 1,392 |
| 2025-10-10 | 1,400 | 1,414 | 1,400 | 1,413 | 2,100 | 1,413 |
| 2025-10-09 | 1,411 | 1,420 | 1,406 | 1,406 | 1,900 | 1,406 |
| 2025-10-08 | 1,411 | 1,425 | 1,411 | 1,411 | 700 | 1,411 |
| 2025-10-07 | 1,415 | 1,418 | 1,403 | 1,418 | 2,700 | 1,418 |
| 2025-10-06 | 1,418 | 1,418 | 1,410 | 1,418 | 1,500 | 1,418 |
| 2025-10-03 | 1,412 | 1,418 | 1,404 | 1,418 | 700 | 1,418 |
| 2025-10-02 | 1,432 | 1,449 | 1,414 | 1,414 | 800 | 1,414 |
| 2025-10-01 | 1,446 | 1,454 | 1,437 | 1,437 | 1,400 | 1,437 |
| 2025-09-30 | 1,470 | 1,472 | 1,402 | 1,446 | 3,000 | 1,446 |
| 2025-09-29 | 1,423 | 1,480 | 1,423 | 1,480 | 5,700 | 1,480 |
| 2025-09-26 | 1,424 | 1,435 | 1,404 | 1,435 | 4,900 | 1,435 |
| 2025-09-25 | 1,454 | 1,454 | 1,420 | 1,427 | 7,400 | 1,427 |
| 2025-09-24 | 1,420 | 1,425 | 1,415 | 1,424 | 2,900 | 1,424 |
| 2025-09-22 | 1,394 | 1,418 | 1,394 | 1,418 | 1,100 | 1,418 |
| 2025-09-19 | 1,402 | 1,418 | 1,391 | 1,397 | 2,800 | 1,397 |
| 2025-09-18 | 1,392 | 1,406 | 1,390 | 1,400 | 3,800 | 1,400 |
| 2025-09-17 | 1,388 | 1,401 | 1,382 | 1,384 | 5,700 | 1,384 |
| 2025-09-16 | 1,381 | 1,408 | 1,377 | 1,377 | 3,200 | 1,377 |
| 2025-09-12 | 1,383 | 1,385 | 1,379 | 1,379 | 1,100 | 1,379 |
| 2025-09-11 | 1,399 | 1,399 | 1,389 | 1,393 | 700 | 1,393 |
| 2025-09-10 | 1,388 | 1,400 | 1,382 | 1,399 | 2,800 | 1,399 |
| 2025-09-09 | 1,449 | 1,449 | 1,418 | 1,418 | 400 | 1,418 |
| 2025-09-08 | 1,380 | 1,440 | 1,376 | 1,440 | 4,500 | 1,440 |
| 2025-09-05 | 1,370 | 1,375 | 1,370 | 1,375 | 1,500 | 1,375 |
| 2025-09-04 | 1,371 | 1,374 | 1,366 | 1,368 | 500 | 1,368 |
| 2025-09-03 | 1,370 | 1,396 | 1,370 | 1,373 | 1,400 | 1,373 |
| 2025-09-02 | 1,390 | 1,390 | 1,368 | 1,373 | 1,700 | 1,373 |
| 2025-09-01 | 1,398 | 1,398 | 1,365 | 1,375 | 4,700 | 1,375 |
| 2025-08-29 | 1,398 | 1,398 | 1,379 | 1,398 | 900 | 1,398 |
| 2025-08-28 | 1,375 | 1,398 | 1,374 | 1,393 | 1,300 | 1,393 |
| 2025-08-27 | 1,399 | 1,402 | 1,390 | 1,401 | 900 | 1,401 |
| 2025-08-26 | 1,395 | 1,399 | 1,355 | 1,399 | 3,800 | 1,399 |
| 2025-08-25 | 1,391 | 1,400 | 1,374 | 1,398 | 7,900 | 1,398 |
| 2025-08-22 | 1,374 | 1,378 | 1,352 | 1,361 | 6,800 | 1,361 |
| 2025-08-21 | 1,362 | 1,364 | 1,362 | 1,364 | 1,200 | 1,364 |
| 2025-08-20 | 1,345 | 1,352 | 1,337 | 1,352 | 3,800 | 1,352 |
| 2025-08-19 | 1,336 | 1,339 | 1,333 | 1,335 | 1,700 | 1,335 |
| 2025-08-18 | 1,359 | 1,359 | 1,338 | 1,339 | 1,800 | 1,339 |
| 2025-08-15 | 1,337 | 1,360 | 1,334 | 1,339 | 3,800 | 1,339 |
| 2025-08-14 | 1,327 | 1,375 | 1,327 | 1,363 | 2,200 | 1,363 |
| 2025-08-13 | 1,367 | 1,369 | 1,307 | 1,326 | 9,600 | 1,326 |
| 2025-08-12 | 1,314 | 1,368 | 1,310 | 1,367 | 5,200 | 1,367 |
| 2025-08-08 | 1,309 | 1,309 | 1,302 | 1,302 | 300 | 1,302 |
| 2025-08-07 | 1,283 | 1,309 | 1,283 | 1,309 | 4,700 | 1,309 |
| 2025-08-06 | 1,285 | 1,327 | 1,285 | 1,327 | 5,000 | 1,327 |
| 2025-08-05 | 1,269 | 1,289 | 1,269 | 1,289 | 1,300 | 1,289 |
| 2025-08-04 | 1,262 | 1,287 | 1,262 | 1,269 | 900 | 1,269 |
| 2025-08-01 | 1,257 | 1,288 | 1,250 | 1,288 | 1,100 | 1,288 |
| 2025-07-31 | 1,280 | 1,287 | 1,280 | 1,287 | 1,000 | 1,287 |
| 2025-07-30 | 1,290 | 1,290 | 1,264 | 1,264 | 200 | 1,264 |
| 2025-07-29 | 1,294 | 1,320 | 1,280 | 1,280 | 2,200 | 1,280 |
| 2025-07-28 | 1,342 | 1,342 | 1,321 | 1,324 | 7,800 | 1,324 |
| 2025-07-25 | 1,289 | 1,302 | 1,289 | 1,302 | 18,600 | 1,302 |
| 2025-07-24 | 1,237 | 1,251 | 1,237 | 1,251 | 3,100 | 1,251 |
| 2025-07-23 | 1,249 | 1,249 | 1,228 | 1,235 | 1,900 | 1,235 |
| 2025-07-22 | 1,226 | 1,249 | 1,226 | 1,249 | 7,000 | 1,249 |
| 2025-07-18 | 1,216 | 1,236 | 1,216 | 1,224 | 2,600 | 1,224 |
| 2025-07-17 | 1,221 | 1,234 | 1,192 | 1,215 | 4,500 | 1,215 |
| 2025-07-16 | 1,231 | 1,236 | 1,214 | 1,235 | 2,100 | 1,235 |
| 2025-07-15 | 1,210 | 1,239 | 1,210 | 1,230 | 1,600 | 1,230 |
| 2025-07-14 | - | - | - | 1,220 | - | 1,220 |
| 2025-07-11 | 1,212 | 1,220 | 1,207 | 1,220 | 1,600 | 1,220 |
| 2025-07-10 | 1,208 | 1,215 | 1,208 | 1,209 | 800 | 1,209 |
| 2025-07-09 | 1,212 | 1,212 | 1,202 | 1,207 | 1,400 | 1,207 |
| 2025-07-08 | 1,206 | 1,212 | 1,206 | 1,212 | 700 | 1,212 |
| 2025-07-07 | 1,233 | 1,233 | 1,207 | 1,209 | 500 | 1,209 |
| 2025-07-04 | 1,235 | 1,244 | 1,205 | 1,205 | 2,100 | 1,205 |
| 2025-07-03 | 1,232 | 1,243 | 1,232 | 1,243 | 400 | 1,243 |
| 2025-07-02 | 1,245 | 1,245 | 1,230 | 1,244 | 1,300 | 1,244 |
| 2025-07-01 | 1,234 | 1,244 | 1,234 | 1,240 | 1,000 | 1,240 |
| 2025-06-30 | 1,234 | 1,242 | 1,209 | 1,242 | 1,300 | 1,242 |
| 2025-06-27 | 1,193 | 1,229 | 1,193 | 1,229 | 5,400 | 1,229 |
| 2025-06-26 | 1,212 | 1,218 | 1,195 | 1,217 | 1,300 | 1,217 |
| 2025-06-25 | 1,220 | 1,220 | 1,191 | 1,220 | 10,800 | 1,220 |
| 2025-06-24 | 1,178 | 1,185 | 1,178 | 1,185 | 2,500 | 1,185 |
| 2025-06-23 | 1,165 | 1,177 | 1,165 | 1,175 | 600 | 1,175 |
| 2025-06-20 | 1,170 | 1,180 | 1,170 | 1,178 | 1,500 | 1,178 |
| 2025-06-19 | 1,164 | 1,175 | 1,143 | 1,173 | 2,800 | 1,173 |
| 2025-06-18 | 1,176 | 1,176 | 1,164 | 1,164 | 1,000 | 1,164 |
| 2025-06-17 | 1,175 | 1,177 | 1,160 | 1,176 | 1,600 | 1,176 |
| 2025-06-16 | 1,168 | 1,180 | 1,167 | 1,177 | 3,000 | 1,177 |
| 2025-06-13 | 1,185 | 1,185 | 1,170 | 1,171 | 1,600 | 1,171 |
| 2025-06-12 | 1,181 | 1,188 | 1,178 | 1,185 | 1,100 | 1,185 |
| 2025-06-11 | 1,185 | 1,185 | 1,180 | 1,185 | 500 | 1,185 |
| 2025-06-10 | 1,177 | 1,182 | 1,177 | 1,182 | 300 | 1,182 |
| 2025-06-09 | 1,176 | 1,183 | 1,176 | 1,176 | 1,400 | 1,176 |
| 2025-06-06 | 1,172 | 1,175 | 1,169 | 1,174 | 2,100 | 1,174 |
| 2025-06-05 | 1,174 | 1,175 | 1,173 | 1,173 | 500 | 1,173 |
| 2025-06-04 | 1,176 | 1,176 | 1,171 | 1,176 | 1,600 | 1,176 |
| 2025-06-03 | - | - | - | 1,176 | - | 1,176 |
| 2025-06-02 | 1,173 | 1,177 | 1,172 | 1,176 | 1,700 | 1,176 |
| 2025-05-30 | 1,174 | 1,178 | 1,173 | 1,178 | 1,000 | 1,178 |
| 2025-05-29 | 1,184 | 1,184 | 1,168 | 1,174 | 1,200 | 1,174 |
| 2025-05-28 | 1,185 | 1,185 | 1,172 | 1,173 | 1,900 | 1,173 |
| 2025-05-27 | 1,177 | 1,182 | 1,172 | 1,172 | 1,100 | 1,172 |
| 2025-05-26 | 1,181 | 1,181 | 1,178 | 1,178 | 400 | 1,178 |
| 2025-05-23 | 1,208 | 1,208 | 1,180 | 1,187 | 4,300 | 1,187 |
| 2025-05-22 | 1,179 | 1,180 | 1,173 | 1,180 | 1,000 | 1,180 |
| 2025-05-21 | 1,179 | 1,184 | 1,174 | 1,174 | 500 | 1,174 |
| 2025-05-20 | 1,186 | 1,186 | 1,174 | 1,179 | 2,300 | 1,179 |
| 2025-05-19 | 1,186 | 1,186 | 1,178 | 1,179 | 2,900 | 1,179 |
| 2025-05-16 | 1,175 | 1,198 | 1,174 | 1,198 | 500 | 1,198 |
| 2025-05-15 | 1,174 | 1,204 | 1,154 | 1,197 | 2,600 | 1,197 |
| 2025-05-14 | 1,169 | 1,184 | 1,160 | 1,170 | 8,900 | 1,170 |
| 2025-05-13 | 1,243 | 1,245 | 1,223 | 1,224 | 4,200 | 1,224 |
| 2025-05-12 | 1,228 | 1,228 | 1,222 | 1,222 | 1,500 | 1,222 |
| 2025-05-09 | 1,227 | 1,239 | 1,218 | 1,218 | 3,900 | 1,218 |
| 2025-05-08 | 1,226 | 1,240 | 1,221 | 1,227 | 1,100 | 1,227 |
| 2025-05-07 | 1,264 | 1,264 | 1,240 | 1,240 | 2,600 | 1,240 |
| 2025-05-02 | 1,273 | 1,283 | 1,262 | 1,267 | 900 | 1,267 |
| 2025-05-01 | 1,289 | 1,294 | 1,245 | 1,273 | 1,700 | 1,273 |
| 2025-04-30 | 1,299 | 1,299 | 1,284 | 1,297 | 2,400 | 1,297 |
| 2025-04-28 | 1,269 | 1,298 | 1,269 | 1,298 | 3,800 | 1,298 |
| 2025-04-25 | 1,241 | 1,273 | 1,241 | 1,269 | 7,600 | 1,269 |
| 2025-04-24 | 1,240 | 1,261 | 1,234 | 1,260 | 5,000 | 1,260 |
| 2025-04-23 | 1,234 | 1,237 | 1,218 | 1,237 | 1,700 | 1,237 |
| 2025-04-22 | 1,222 | 1,230 | 1,193 | 1,230 | 2,100 | 1,230 |
| 2025-04-21 | 1,215 | 1,224 | 1,182 | 1,222 | 1,600 | 1,222 |
| 2025-04-18 | 1,186 | 1,204 | 1,181 | 1,202 | 2,800 | 1,202 |
| 2025-04-17 | 1,173 | 1,177 | 1,163 | 1,177 | 1,100 | 1,177 |
| 2025-04-16 | 1,174 | 1,177 | 1,171 | 1,177 | 2,100 | 1,177 |
| 2025-04-15 | 1,171 | 1,171 | 1,155 | 1,171 | 1,500 | 1,171 |
| 2025-04-14 | 1,161 | 1,250 | 1,133 | 1,164 | 11,700 | 1,164 |
| 2025-04-11 | 1,134 | 1,145 | 1,118 | 1,140 | 1,500 | 1,140 |
| 2025-04-10 | 1,150 | 1,165 | 1,145 | 1,162 | 2,000 | 1,162 |
| 2025-04-09 | 1,120 | 1,138 | 1,114 | 1,129 | 2,500 | 1,129 |
| 2025-04-08 | 1,161 | 1,191 | 1,120 | 1,150 | 1,600 | 1,150 |
| 2025-04-07 | 1,130 | 1,150 | 1,090 | 1,101 | 7,800 | 1,101 |
| 2025-04-04 | 1,178 | 1,178 | 1,144 | 1,169 | 5,700 | 1,169 |
| 2025-04-03 | 1,200 | 1,228 | 1,192 | 1,197 | 3,900 | 1,197 |
| 2025-04-02 | 1,225 | 1,227 | 1,201 | 1,227 | 1,300 | 1,227 |
| 2025-04-01 | 1,237 | 1,237 | 1,207 | 1,225 | 2,100 | 1,225 |
| 2025-03-31 | 1,230 | 1,252 | 1,213 | 1,237 | 6,500 | 1,237 |
| 2025-03-28 | 1,246 | 1,265 | 1,230 | 1,260 | 11,200 | 1,260 |
| 2025-03-27 | 1,351 | 1,370 | 1,343 | 1,343 | 4,500 | 1,343 |
| 2025-03-26 | 1,369 | 1,369 | 1,349 | 1,350 | 5,100 | 1,350 |
| 2025-03-25 | 1,369 | 1,382 | 1,342 | 1,369 | 6,300 | 1,369 |
| 2025-03-24 | 1,341 | 1,350 | 1,331 | 1,350 | 7,000 | 1,350 |
| 2025-03-21 | 1,317 | 1,341 | 1,310 | 1,325 | 16,300 | 1,325 |
| 2025-03-19 | 1,341 | 1,347 | 1,326 | 1,347 | 7,500 | 1,347 |
| 2025-03-18 | 1,310 | 1,332 | 1,303 | 1,311 | 6,500 | 1,311 |
| 2025-03-17 | 1,297 | 1,303 | 1,285 | 1,301 | 9,300 | 1,301 |
| 2025-03-14 | 1,297 | 1,297 | 1,284 | 1,284 | 2,800 | 1,284 |
| 2025-03-13 | 1,279 | 1,286 | 1,279 | 1,280 | 3,400 | 1,280 |
| 2025-03-12 | 1,276 | 1,289 | 1,272 | 1,279 | 4,200 | 1,279 |
| 2025-03-11 | 1,290 | 1,291 | 1,267 | 1,288 | 7,900 | 1,288 |
| 2025-03-10 | 1,284 | 1,286 | 1,264 | 1,268 | 3,800 | 1,268 |
| 2025-03-07 | 1,268 | 1,280 | 1,253 | 1,277 | 2,400 | 1,277 |
| 2025-03-06 | 1,288 | 1,288 | 1,269 | 1,285 | 2,700 | 1,285 |
| 2025-03-05 | 1,272 | 1,288 | 1,260 | 1,288 | 1,200 | 1,288 |
| 2025-03-04 | 1,260 | 1,274 | 1,260 | 1,272 | 1,400 | 1,272 |
| 2025-03-03 | 1,283 | 1,294 | 1,270 | 1,274 | 4,000 | 1,274 |
| 2025-02-28 | 1,300 | 1,300 | 1,271 | 1,274 | 3,000 | 1,274 |
| 2025-02-27 | 1,250 | 1,300 | 1,242 | 1,300 | 3,900 | 1,300 |
| 2025-02-26 | 2,519 | 2,519 | 2,501 | 2,515 | 1,700 | 1,257.50 |
| 2025-02-25 | 2,483 | 2,519 | 2,481 | 2,519 | 3,700 | 1,259.50 |
| 2025-02-21 | 2,488 | 2,488 | 2,477 | 2,481 | 2,400 | 1,240.50 |
| 2025-02-20 | 2,495 | 2,495 | 2,488 | 2,488 | 1,300 | 1,244 |
| 2025-02-19 | 2,465 | 2,485 | 2,465 | 2,472 | 3,700 | 1,236 |
| 2025-02-18 | 2,469 | 2,469 | 2,432 | 2,465 | 2,200 | 1,232.50 |
| 2025-02-17 | 2,457 | 2,469 | 2,452 | 2,452 | 4,200 | 1,226 |
| 2025-02-14 | 2,465 | 2,469 | 2,453 | 2,457 | 3,900 | 1,228.50 |
| 2025-02-13 | 2,468 | 2,468 | 2,420 | 2,454 | 1,700 | 1,227 |
| 2025-02-12 | 2,448 | 2,450 | 2,440 | 2,441 | 2,900 | 1,220.50 |
| 2025-02-10 | 2,467 | 2,467 | 2,400 | 2,435 | 9,800 | 1,217.50 |
| 2025-02-07 | 2,600 | 2,600 | 2,440 | 2,458 | 20,100 | 1,229 |
| 2025-02-06 | 2,413 | 2,519 | 2,413 | 2,469 | 3,800 | 1,234.50 |
| 2025-02-05 | 2,408 | 2,423 | 2,408 | 2,412 | 1,300 | 1,206 |
| 2025-02-04 | 2,414 | 2,445 | 2,408 | 2,408 | 3,100 | 1,204 |
| 2025-02-03 | 2,454 | 2,455 | 2,418 | 2,418 | 5,200 | 1,209 |
| 2025-01-31 | 2,410 | 2,434 | 2,403 | 2,406 | 1,900 | 1,203 |
| 2025-01-30 | 2,413 | 2,423 | 2,410 | 2,410 | 2,700 | 1,205 |
| 2025-01-29 | 2,401 | 2,425 | 2,401 | 2,411 | 1,500 | 1,205.50 |
| 2025-01-28 | 2,400 | 2,410 | 2,400 | 2,400 | 3,300 | 1,200 |
| 2025-01-27 | 2,406 | 2,415 | 2,401 | 2,402 | 3,900 | 1,201 |
| 2025-01-24 | 2,447 | 2,447 | 2,403 | 2,408 | 5,200 | 1,204 |
| 2025-01-23 | 2,434 | 2,467 | 2,405 | 2,405 | 6,600 | 1,202.50 |
| 2025-01-22 | 2,368 | 2,450 | 2,365 | 2,429 | 4,600 | 1,214.50 |
| 2025-01-21 | 2,320 | 2,410 | 2,320 | 2,353 | 10,900 | 1,176.50 |
| 2025-01-20 | 2,319 | 2,348 | 2,301 | 2,307 | 19,500 | 1,153.50 |
| 2025-01-17 | 2,180 | 2,491 | 2,180 | 2,280 | 32,500 | 1,140 |
| 2025-01-16 | 2,150 | 2,195 | 2,121 | 2,195 | 2,000 | 1,097.50 |
| 2025-01-15 | 2,190 | 2,195 | 2,056 | 2,150 | 3,800 | 1,075 |
| 2025-01-14 | 2,140 | 2,150 | 2,120 | 2,150 | 2,000 | 1,075 |
| 2025-01-10 | 2,146 | 2,197 | 2,146 | 2,150 | 2,400 | 1,075 |
| 2025-01-09 | 2,185 | 2,185 | 2,146 | 2,146 | 400 | 1,073 |
| 2025-01-08 | 2,180 | 2,186 | 2,180 | 2,186 | 200 | 1,093 |
| 2025-01-07 | 2,140 | 2,140 | 2,117 | 2,140 | 1,200 | 1,070 |
| 2025-01-06 | 2,140 | 2,160 | 2,140 | 2,142 | 1,700 | 1,071 |
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