1793 (株)大本組 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 6,670 | 6,730 | 6,660 | 6,670 | 6,300 | 6,670 |
| 2022-06-27 | 6,640 | 6,740 | 6,620 | 6,670 | 7,400 | 6,670 |
| 2022-06-24 | 6,550 | 6,640 | 6,540 | 6,640 | 10,600 | 6,640 |
| 2022-06-23 | 6,450 | 6,640 | 6,450 | 6,550 | 7,600 | 6,550 |
| 2022-06-22 | 6,510 | 6,510 | 6,500 | 6,510 | 2,100 | 6,510 |
| 2022-06-21 | 6,530 | 6,540 | 6,500 | 6,510 | 3,500 | 6,510 |
| 2022-06-20 | 6,420 | 6,530 | 6,420 | 6,530 | 500 | 6,530 |
| 2022-06-17 | 6,490 | 6,520 | 6,420 | 6,520 | 1,500 | 6,520 |
| 2022-06-16 | 6,460 | 6,580 | 6,400 | 6,460 | 4,700 | 6,460 |
| 2022-06-15 | 6,600 | 6,650 | 6,560 | 6,560 | 5,700 | 6,560 |
| 2022-06-14 | 6,580 | 6,660 | 6,580 | 6,660 | 1,900 | 6,660 |
| 2022-06-13 | 6,490 | 6,600 | 6,490 | 6,600 | 2,200 | 6,600 |
| 2022-06-10 | 6,390 | 6,490 | 6,390 | 6,490 | 400 | 6,490 |
| 2022-06-09 | 6,530 | 6,530 | 6,390 | 6,390 | 2,100 | 6,390 |
| 2022-06-08 | 6,550 | 6,550 | 6,410 | 6,430 | 1,600 | 6,430 |
| 2022-06-07 | 6,430 | 6,580 | 6,430 | 6,450 | 5,300 | 6,450 |
| 2022-06-06 | 6,490 | 6,530 | 6,480 | 6,530 | 1,000 | 6,530 |
| 2022-06-03 | 6,480 | 6,540 | 6,480 | 6,490 | 900 | 6,490 |
| 2022-06-02 | 6,510 | 6,510 | 6,320 | 6,460 | 2,000 | 6,460 |
| 2022-06-01 | 6,390 | 6,420 | 6,280 | 6,410 | 1,200 | 6,410 |
| 2022-05-31 | 6,410 | 6,420 | 6,390 | 6,410 | 1,200 | 6,410 |
| 2022-05-30 | 6,410 | 6,410 | 6,390 | 6,410 | 1,200 | 6,410 |
| 2022-05-27 | 6,330 | 6,410 | 6,300 | 6,410 | 3,000 | 6,410 |
| 2022-05-26 | 6,400 | 6,400 | 6,400 | 6,400 | 900 | 6,400 |
| 2022-05-25 | 6,450 | 6,450 | 6,400 | 6,400 | 600 | 6,400 |
| 2022-05-24 | 6,220 | 6,360 | 6,220 | 6,360 | 200 | 6,360 |
| 2022-05-23 | - | - | - | 6,200 | - | 6,200 |
| 2022-05-20 | 6,200 | 6,200 | 6,170 | 6,200 | 3,200 | 6,200 |
| 2022-05-19 | 6,190 | 6,200 | 6,190 | 6,200 | 900 | 6,200 |
| 2022-05-18 | 6,170 | 6,170 | 6,170 | 6,170 | 300 | 6,170 |
| 2022-05-17 | 6,110 | 6,150 | 6,110 | 6,150 | 700 | 6,150 |
| 2022-05-16 | 5,980 | 6,090 | 5,980 | 6,090 | 600 | 6,090 |
| 2022-05-13 | - | - | - | 5,900 | - | 5,900 |
| 2022-05-12 | - | - | - | 5,900 | - | 5,900 |
| 2022-05-11 | 5,900 | 5,900 | 5,730 | 5,900 | 800 | 5,900 |
| 2022-05-10 | 5,800 | 5,900 | 5,800 | 5,900 | 300 | 5,900 |
| 2022-05-09 | 5,800 | 5,880 | 5,700 | 5,850 | 800 | 5,850 |
| 2022-05-06 | 6,120 | 6,120 | 6,120 | 6,120 | 100 | 6,120 |
| 2022-05-02 | - | - | - | 6,020 | - | 6,020 |
| 2022-04-28 | 5,920 | 6,020 | 5,920 | 6,020 | 1,500 | 6,020 |
| 2022-04-27 | - | - | - | 6,030 | - | 6,030 |
| 2022-04-26 | - | - | - | 6,030 | - | 6,030 |
| 2022-04-25 | 6,130 | 6,200 | 6,030 | 6,030 | 1,800 | 6,030 |
| 2022-04-22 | 6,070 | 6,070 | 5,840 | 5,950 | 3,000 | 5,950 |
| 2022-04-21 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2022-04-20 | 6,040 | 6,040 | 6,000 | 6,000 | 200 | 6,000 |
| 2022-04-19 | 5,950 | 6,160 | 5,950 | 5,950 | 900 | 5,950 |
| 2022-04-18 | - | - | - | 5,920 | - | 5,920 |
| 2022-04-15 | - | - | - | 5,920 | - | 5,920 |
| 2022-04-14 | - | - | - | 5,920 | - | 5,920 |
| 2022-04-13 | - | - | - | 5,920 | - | 5,920 |
| 2022-04-12 | - | - | - | 5,920 | - | 5,920 |
| 2022-04-11 | - | - | - | 5,920 | - | 5,920 |
| 2022-04-08 | - | - | - | 5,920 | - | 5,920 |
| 2022-04-07 | - | - | - | 5,920 | - | 5,920 |
| 2022-04-06 | 5,950 | 5,950 | 5,920 | 5,920 | 200 | 5,920 |
| 2022-04-05 | 5,900 | 6,060 | 5,900 | 6,060 | 900 | 6,060 |
| 2022-04-04 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2022-04-01 | 6,390 | 6,450 | 6,210 | 6,210 | 1,200 | 6,210 |
| 2022-03-31 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | 6,390 |
| 2022-03-30 | 6,460 | 6,550 | 6,410 | 6,550 | 2,200 | 6,550 |
| 2022-03-29 | 6,490 | 6,600 | 6,490 | 6,530 | 1,500 | 6,530 |
| 2022-03-28 | 6,370 | 6,500 | 6,370 | 6,490 | 2,200 | 6,490 |
| 2022-03-25 | 6,420 | 6,430 | 6,420 | 6,430 | 600 | 6,430 |
| 2022-03-24 | 6,340 | 6,400 | 6,340 | 6,380 | 1,900 | 6,380 |
| 2022-03-23 | 6,260 | 6,400 | 6,160 | 6,380 | 5,600 | 6,380 |
| 2022-03-22 | 6,240 | 6,260 | 6,200 | 6,240 | 1,100 | 6,240 |
| 2022-03-18 | 6,190 | 6,320 | 6,190 | 6,280 | 3,200 | 6,280 |
| 2022-03-17 | 6,110 | 6,290 | 6,100 | 6,280 | 900 | 6,280 |
| 2022-03-16 | 6,250 | 6,340 | 6,180 | 6,180 | 1,600 | 6,180 |
| 2022-03-15 | 6,300 | 6,400 | 6,230 | 6,230 | 3,700 | 6,230 |
| 2022-03-14 | 6,210 | 6,300 | 6,180 | 6,300 | 3,200 | 6,300 |
| 2022-03-11 | 6,130 | 6,290 | 6,130 | 6,270 | 500 | 6,270 |
| 2022-03-10 | 6,310 | 6,320 | 6,190 | 6,190 | 300 | 6,190 |
| 2022-03-09 | 6,220 | 6,350 | 6,220 | 6,310 | 600 | 6,310 |
| 2022-03-08 | 6,140 | 6,200 | 6,110 | 6,200 | 1,100 | 6,200 |
| 2022-03-07 | 6,020 | 6,150 | 6,020 | 6,140 | 2,200 | 6,140 |
| 2022-03-04 | 6,010 | 6,120 | 6,010 | 6,080 | 600 | 6,080 |
| 2022-03-03 | 6,000 | 6,000 | 5,900 | 5,910 | 500 | 5,910 |
| 2022-03-02 | 5,930 | 5,930 | 5,890 | 5,920 | 500 | 5,920 |
| 2022-03-01 | - | - | - | 5,830 | - | 5,830 |
| 2022-02-28 | 5,950 | 6,100 | 5,830 | 5,830 | 700 | 5,830 |
| 2022-02-25 | 6,110 | 6,110 | 6,050 | 6,050 | 800 | 6,050 |
| 2022-02-24 | 5,870 | 5,990 | 5,870 | 5,940 | 500 | 5,940 |
| 2022-02-22 | 6,040 | 6,040 | 5,840 | 5,840 | 200 | 5,840 |
| 2022-02-21 | 5,890 | 6,100 | 5,870 | 6,100 | 800 | 6,100 |
| 2022-02-18 | 5,800 | 5,900 | 5,800 | 5,880 | 300 | 5,880 |
| 2022-02-17 | 5,740 | 5,780 | 5,720 | 5,720 | 500 | 5,720 |
| 2022-02-16 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 5,640 |
| 2022-02-15 | 5,600 | 5,600 | 5,530 | 5,600 | 500 | 5,600 |
| 2022-02-14 | 5,750 | 5,750 | 5,610 | 5,610 | 400 | 5,610 |
| 2022-02-10 | 5,990 | 6,090 | 5,840 | 5,860 | 1,400 | 5,860 |
| 2022-02-09 | 6,130 | 6,140 | 6,060 | 6,060 | 2,300 | 6,060 |
| 2022-02-08 | 6,130 | 6,300 | 6,100 | 6,130 | 1,700 | 6,130 |
| 2022-02-07 | 6,120 | 6,130 | 6,120 | 6,130 | 700 | 6,130 |
| 2022-02-04 | 6,110 | 6,220 | 6,110 | 6,120 | 600 | 6,120 |
| 2022-02-03 | 6,150 | 6,200 | 6,110 | 6,110 | 2,000 | 6,110 |
| 2022-02-02 | 6,080 | 6,260 | 6,080 | 6,150 | 1,600 | 6,150 |
| 2022-02-01 | 6,060 | 6,150 | 6,060 | 6,080 | 900 | 6,080 |
| 2022-01-31 | 6,060 | 6,090 | 6,060 | 6,060 | 1,100 | 6,060 |
| 2022-01-28 | 6,060 | 6,090 | 6,060 | 6,060 | 1,200 | 6,060 |
| 2022-01-27 | 6,060 | 6,160 | 6,060 | 6,060 | 1,300 | 6,060 |
| 2022-01-26 | 6,180 | 6,180 | 6,060 | 6,060 | 2,000 | 6,060 |
| 2022-01-25 | 6,180 | 6,210 | 6,180 | 6,180 | 1,100 | 6,180 |
| 2022-01-24 | 6,170 | 6,180 | 6,170 | 6,180 | 800 | 6,180 |
| 2022-01-21 | 6,170 | 6,200 | 6,170 | 6,170 | 500 | 6,170 |
| 2022-01-20 | 6,170 | 6,250 | 6,170 | 6,170 | 1,200 | 6,170 |
| 2022-01-19 | 6,170 | 6,200 | 6,170 | 6,170 | 1,300 | 6,170 |
| 2022-01-18 | 6,210 | 6,280 | 6,170 | 6,170 | 1,300 | 6,170 |
| 2022-01-17 | 6,300 | 6,310 | 6,210 | 6,210 | 2,900 | 6,210 |
| 2022-01-14 | 6,350 | 6,350 | 6,250 | 6,300 | 3,400 | 6,300 |
| 2022-01-13 | 6,300 | 6,360 | 6,300 | 6,350 | 1,600 | 6,350 |
| 2022-01-12 | 6,300 | 6,350 | 6,230 | 6,300 | 2,000 | 6,300 |
| 2022-01-11 | 6,250 | 6,300 | 6,250 | 6,300 | 1,700 | 6,300 |
| 2022-01-07 | 6,180 | 6,250 | 6,180 | 6,250 | 700 | 6,250 |
| 2022-01-06 | 6,400 | 6,400 | 6,120 | 6,180 | 1,200 | 6,180 |
| 2022-01-05 | 6,600 | 6,600 | 6,390 | 6,400 | 2,400 | 6,400 |
| 2022-01-04 | 6,320 | 6,600 | 6,320 | 6,540 | 3,300 | 6,540 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-03-26]1株→1.1株 [1995-05-26]1株→1.4株
