1793 (株)大本組 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-03 | 5,600 | 5,730 | 5,600 | 5,730 | 600 | 5,730 |
| 2021-12-02 | 5,760 | 5,760 | 5,610 | 5,640 | 400 | 5,640 |
| 2021-12-01 | 5,610 | 5,760 | 5,610 | 5,760 | 600 | 5,760 |
| 2021-11-30 | - | - | - | 5,600 | - | 5,600 |
| 2021-11-29 | 5,700 | 5,700 | 5,600 | 5,600 | 200 | 5,600 |
| 2021-11-26 | - | - | - | 5,740 | - | 5,740 |
| 2021-11-25 | 5,720 | 5,740 | 5,660 | 5,740 | 1,200 | 5,740 |
| 2021-11-24 | - | - | - | 5,720 | - | 5,720 |
| 2021-11-22 | 5,740 | 5,740 | 5,720 | 5,720 | 200 | 5,720 |
| 2021-11-19 | 5,740 | 5,740 | 5,740 | 5,740 | 100 | 5,740 |
| 2021-11-18 | - | - | - | 5,700 | - | 5,700 |
| 2021-11-17 | - | - | - | 5,700 | - | 5,700 |
| 2021-11-16 | 5,780 | 5,780 | 5,700 | 5,700 | 400 | 5,700 |
| 2021-11-15 | - | - | - | 5,690 | - | 5,690 |
| 2021-11-12 | 5,690 | 5,690 | 5,690 | 5,690 | 200 | 5,690 |
| 2021-11-11 | 5,780 | 5,780 | 5,700 | 5,700 | 400 | 5,700 |
| 2021-11-10 | 5,700 | 5,710 | 5,690 | 5,690 | 1,500 | 5,690 |
| 2021-11-09 | - | - | - | 5,800 | - | 5,800 |
| 2021-11-08 | 5,720 | 5,800 | 5,720 | 5,800 | 400 | 5,800 |
| 2021-11-05 | 5,710 | 5,720 | 5,710 | 5,720 | 400 | 5,720 |
| 2021-11-04 | 5,740 | 5,740 | 5,720 | 5,720 | 700 | 5,720 |
| 2021-11-02 | 5,810 | 5,820 | 5,740 | 5,740 | 600 | 5,740 |
| 2021-11-01 | 5,800 | 5,800 | 5,800 | 5,800 | 200 | 5,800 |
| 2021-10-29 | - | - | - | 5,820 | - | 5,820 |
| 2021-10-28 | - | - | - | 5,820 | - | 5,820 |
| 2021-10-27 | - | - | - | 5,820 | - | 5,820 |
| 2021-10-26 | - | - | - | 5,820 | - | 5,820 |
| 2021-10-25 | 5,820 | 5,820 | 5,820 | 5,820 | 400 | 5,820 |
| 2021-10-22 | - | - | - | 5,800 | - | 5,800 |
| 2021-10-21 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2021-10-20 | 5,800 | 5,800 | 5,800 | 5,800 | 200 | 5,800 |
| 2021-10-19 | 5,780 | 5,800 | 5,740 | 5,800 | 400 | 5,800 |
| 2021-10-18 | - | - | - | 5,800 | - | 5,800 |
| 2021-10-15 | 5,750 | 5,800 | 5,750 | 5,800 | 1,000 | 5,800 |
| 2021-10-14 | - | - | - | 5,700 | - | 5,700 |
| 2021-10-13 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 5,700 |
| 2021-10-12 | - | - | - | 5,800 | - | 5,800 |
| 2021-10-11 | 5,750 | 5,800 | 5,750 | 5,800 | 200 | 5,800 |
| 2021-10-08 | - | - | - | 5,830 | - | 5,830 |
| 2021-10-07 | - | - | - | 5,830 | - | 5,830 |
| 2021-10-06 | - | - | - | 5,830 | - | 5,830 |
| 2021-10-05 | 5,800 | 5,830 | 5,780 | 5,830 | 600 | 5,830 |
| 2021-10-04 | 5,850 | 5,850 | 5,840 | 5,840 | 600 | 5,840 |
| 2021-10-01 | 5,800 | 5,800 | 5,800 | 5,800 | 600 | 5,800 |
| 2021-09-30 | 5,800 | 5,850 | 5,800 | 5,850 | 800 | 5,850 |
| 2021-09-29 | 5,710 | 5,800 | 5,710 | 5,800 | 500 | 5,800 |
| 2021-09-28 | - | - | - | 5,810 | - | 5,810 |
| 2021-09-27 | 5,810 | 5,810 | 5,810 | 5,810 | 100 | 5,810 |
| 2021-09-24 | 5,870 | 5,870 | 5,870 | 5,870 | 300 | 5,870 |
| 2021-09-22 | 5,850 | 5,870 | 5,800 | 5,870 | 700 | 5,870 |
| 2021-09-21 | - | - | - | 5,840 | - | 5,840 |
| 2021-09-17 | 5,850 | 5,850 | 5,840 | 5,840 | 200 | 5,840 |
| 2021-09-16 | 5,830 | 5,840 | 5,750 | 5,840 | 300 | 5,840 |
| 2021-09-15 | 5,830 | 5,830 | 5,830 | 5,830 | 200 | 5,830 |
| 2021-09-14 | 5,800 | 5,800 | 5,740 | 5,740 | 900 | 5,740 |
| 2021-09-13 | 5,770 | 5,770 | 5,770 | 5,770 | 500 | 5,770 |
| 2021-09-10 | 5,700 | 5,770 | 5,700 | 5,770 | 2,100 | 5,770 |
| 2021-09-09 | 5,680 | 5,720 | 5,680 | 5,700 | 500 | 5,700 |
| 2021-09-08 | - | - | - | 5,680 | - | 5,680 |
| 2021-09-07 | 5,700 | 5,700 | 5,680 | 5,680 | 500 | 5,680 |
| 2021-09-06 | 5,740 | 5,780 | 5,660 | 5,690 | 1,300 | 5,690 |
| 2021-09-03 | 5,690 | 5,780 | 5,690 | 5,780 | 1,400 | 5,780 |
| 2021-09-02 | 5,770 | 5,770 | 5,770 | 5,770 | 100 | 5,770 |
| 2021-09-01 | 5,750 | 5,750 | 5,650 | 5,650 | 400 | 5,650 |
| 2021-08-31 | - | - | - | 5,700 | - | 5,700 |
| 2021-08-30 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 5,700 |
| 2021-08-27 | - | - | - | 5,600 | - | 5,600 |
| 2021-08-26 | - | - | - | 5,600 | - | 5,600 |
| 2021-08-25 | 5,640 | 5,640 | 5,600 | 5,600 | 900 | 5,600 |
| 2021-08-24 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 5,640 |
| 2021-08-23 | 5,530 | 5,640 | 5,530 | 5,580 | 500 | 5,580 |
| 2021-08-20 | 5,640 | 5,640 | 5,580 | 5,630 | 1,000 | 5,630 |
| 2021-08-19 | 5,640 | 5,650 | 5,640 | 5,640 | 1,400 | 5,640 |
| 2021-08-18 | 5,630 | 5,630 | 5,630 | 5,630 | 100 | 5,630 |
| 2021-08-17 | 5,550 | 5,630 | 5,550 | 5,630 | 900 | 5,630 |
| 2021-08-16 | 5,650 | 5,650 | 5,650 | 5,650 | 1,300 | 5,650 |
| 2021-08-13 | 5,470 | 5,630 | 5,470 | 5,630 | 700 | 5,630 |
| 2021-08-12 | 5,550 | 5,550 | 5,520 | 5,520 | 600 | 5,520 |
| 2021-08-11 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 5,550 |
| 2021-08-10 | 5,500 | 5,520 | 5,500 | 5,520 | 200 | 5,520 |
| 2021-08-06 | 5,560 | 5,560 | 5,410 | 5,500 | 700 | 5,500 |
| 2021-08-05 | 5,550 | 5,560 | 5,550 | 5,560 | 800 | 5,560 |
| 2021-08-04 | 5,580 | 5,600 | 5,580 | 5,600 | 1,800 | 5,600 |
| 2021-08-03 | 5,580 | 5,580 | 5,580 | 5,580 | 100 | 5,580 |
| 2021-08-02 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 5,500 |
| 2021-07-30 | 5,460 | 5,460 | 5,450 | 5,450 | 200 | 5,450 |
| 2021-07-29 | 5,500 | 5,500 | 5,370 | 5,370 | 800 | 5,370 |
| 2021-07-28 | 5,500 | 5,500 | 5,500 | 5,500 | 800 | 5,500 |
| 2021-07-27 | 5,500 | 5,520 | 5,490 | 5,500 | 1,500 | 5,500 |
| 2021-07-26 | - | - | - | 5,560 | - | 5,560 |
| 2021-07-21 | 5,690 | 5,690 | 5,490 | 5,560 | 4,900 | 5,560 |
| 2021-07-20 | 5,590 | 5,600 | 5,580 | 5,600 | 700 | 5,600 |
| 2021-07-19 | 5,590 | 5,590 | 5,590 | 5,590 | 600 | 5,590 |
| 2021-07-16 | 5,690 | 5,740 | 5,610 | 5,690 | 1,800 | 5,690 |
| 2021-07-15 | 5,510 | 5,630 | 5,490 | 5,630 | 1,400 | 5,630 |
| 2021-07-14 | 5,500 | 5,510 | 5,500 | 5,510 | 400 | 5,510 |
| 2021-07-13 | 5,510 | 5,510 | 5,500 | 5,500 | 500 | 5,500 |
| 2021-07-12 | 5,500 | 5,500 | 5,490 | 5,500 | 500 | 5,500 |
| 2021-07-09 | 5,600 | 5,600 | 5,600 | 5,600 | 1,600 | 5,600 |
| 2021-07-08 | 5,600 | 5,650 | 5,600 | 5,650 | 400 | 5,650 |
| 2021-07-07 | 5,480 | 5,600 | 5,450 | 5,600 | 500 | 5,600 |
| 2021-07-06 | 5,450 | 5,450 | 5,450 | 5,450 | 200 | 5,450 |
| 2021-07-05 | 5,710 | 5,710 | 5,620 | 5,650 | 400 | 5,650 |
| 2021-07-02 | 5,810 | 5,810 | 5,810 | 5,810 | 300 | 5,810 |
| 2021-07-01 | 5,810 | 5,850 | 5,750 | 5,750 | 700 | 5,750 |
| 2021-06-30 | 5,820 | 5,850 | 5,820 | 5,850 | 400 | 5,850 |
| 2021-06-29 | 5,710 | 5,840 | 5,710 | 5,810 | 700 | 5,810 |
| 2021-06-28 | 5,750 | 5,850 | 5,750 | 5,810 | 1,700 | 5,810 |
| 2021-06-25 | 5,750 | 5,750 | 5,650 | 5,710 | 1,800 | 5,710 |
| 2021-06-24 | 5,640 | 5,690 | 5,600 | 5,640 | 800 | 5,640 |
| 2021-06-23 | 5,540 | 5,640 | 5,480 | 5,640 | 1,900 | 5,640 |
| 2021-06-22 | 5,500 | 5,640 | 5,500 | 5,640 | 2,900 | 5,640 |
| 2021-06-21 | 5,450 | 5,570 | 5,350 | 5,550 | 4,800 | 5,550 |
| 2021-06-18 | 5,450 | 5,450 | 5,450 | 5,450 | 700 | 5,450 |
| 2021-06-17 | 5,440 | 5,450 | 5,430 | 5,450 | 400 | 5,450 |
| 2021-06-16 | 5,400 | 5,400 | 5,400 | 5,400 | 900 | 5,400 |
| 2021-06-15 | 5,350 | 5,410 | 5,340 | 5,400 | 1,600 | 5,400 |
| 2021-06-14 | 5,350 | 5,350 | 5,350 | 5,350 | 500 | 5,350 |
| 2021-06-11 | 5,280 | 5,380 | 5,280 | 5,320 | 1,200 | 5,320 |
| 2021-06-10 | 5,170 | 5,280 | 5,170 | 5,280 | 1,900 | 5,280 |
| 2021-06-09 | 5,180 | 5,260 | 5,110 | 5,170 | 7,900 | 5,170 |
| 2021-06-08 | 5,260 | 5,350 | 5,250 | 5,280 | 2,700 | 5,280 |
| 2021-06-07 | 5,300 | 5,350 | 5,290 | 5,300 | 3,000 | 5,300 |
| 2021-06-04 | 5,230 | 5,300 | 5,200 | 5,300 | 2,100 | 5,300 |
| 2021-06-03 | 5,200 | 5,300 | 5,190 | 5,300 | 1,300 | 5,300 |
| 2021-06-02 | 5,420 | 5,420 | 5,240 | 5,300 | 1,500 | 5,300 |
| 2021-06-01 | 5,350 | 5,420 | 5,300 | 5,420 | 1,000 | 5,420 |
| 2021-05-31 | 5,320 | 5,400 | 5,290 | 5,400 | 900 | 5,400 |
| 2021-05-28 | 5,300 | 5,360 | 5,250 | 5,340 | 1,200 | 5,340 |
| 2021-05-27 | 5,300 | 5,350 | 5,200 | 5,340 | 1,100 | 5,340 |
| 2021-05-26 | 5,230 | 5,300 | 5,230 | 5,300 | 300 | 5,300 |
| 2021-05-25 | 5,280 | 5,300 | 5,200 | 5,300 | 1,200 | 5,300 |
| 2021-05-24 | 5,320 | 5,340 | 5,280 | 5,280 | 500 | 5,280 |
| 2021-05-21 | 5,260 | 5,260 | 5,260 | 5,260 | 500 | 5,260 |
| 2021-05-20 | 5,140 | 5,260 | 5,140 | 5,260 | 2,200 | 5,260 |
| 2021-05-19 | 5,120 | 5,190 | 5,100 | 5,180 | 1,200 | 5,180 |
| 2021-05-18 | 5,110 | 5,200 | 5,080 | 5,150 | 3,200 | 5,150 |
| 2021-05-17 | 4,930 | 5,120 | 4,930 | 5,120 | 800 | 5,120 |
| 2021-05-14 | 5,290 | 5,390 | 5,290 | 5,330 | 1,300 | 5,330 |
| 2021-05-13 | 5,210 | 5,350 | 5,210 | 5,290 | 1,000 | 5,290 |
| 2021-05-12 | 5,360 | 5,400 | 5,240 | 5,240 | 1,100 | 5,240 |
| 2021-05-11 | 5,400 | 5,500 | 5,400 | 5,400 | 900 | 5,400 |
| 2021-05-10 | 5,450 | 5,450 | 5,450 | 5,450 | 500 | 5,450 |
| 2021-05-07 | 5,390 | 5,500 | 5,390 | 5,450 | 1,000 | 5,450 |
| 2021-05-06 | 5,450 | 5,500 | 5,390 | 5,390 | 1,800 | 5,390 |
| 2021-04-30 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 5,500 |
| 2021-04-28 | 5,500 | 5,500 | 5,400 | 5,490 | 400 | 5,490 |
| 2021-04-27 | 5,530 | 5,530 | 5,390 | 5,490 | 1,800 | 5,490 |
| 2021-04-26 | 5,470 | 5,480 | 5,340 | 5,340 | 300 | 5,340 |
| 2021-04-23 | 5,550 | 5,550 | 5,530 | 5,530 | 1,300 | 5,530 |
| 2021-04-22 | 5,590 | 5,590 | 5,530 | 5,530 | 500 | 5,530 |
| 2021-04-21 | 5,530 | 5,530 | 5,510 | 5,510 | 500 | 5,510 |
| 2021-04-20 | 5,580 | 5,580 | 5,580 | 5,580 | 100 | 5,580 |
| 2021-04-19 | - | - | - | 5,580 | - | 5,580 |
| 2021-04-16 | 5,520 | 5,580 | 5,500 | 5,580 | 600 | 5,580 |
| 2021-04-15 | 5,440 | 5,540 | 5,440 | 5,520 | 400 | 5,520 |
| 2021-04-14 | 5,450 | 5,560 | 5,440 | 5,440 | 4,600 | 5,440 |
| 2021-04-13 | 5,400 | 5,450 | 5,320 | 5,450 | 800 | 5,450 |
| 2021-04-12 | - | - | - | 5,490 | - | 5,490 |
| 2021-04-09 | 5,450 | 5,500 | 5,370 | 5,490 | 17,800 | 5,490 |
| 2021-04-08 | 5,470 | 5,470 | 5,410 | 5,410 | 500 | 5,410 |
| 2021-04-07 | 5,370 | 5,450 | 5,370 | 5,450 | 400 | 5,450 |
| 2021-04-06 | 5,540 | 5,540 | 5,470 | 5,470 | 200 | 5,470 |
| 2021-04-05 | 5,470 | 5,550 | 5,370 | 5,550 | 700 | 5,550 |
| 2021-04-02 | 5,710 | 5,710 | 5,570 | 5,570 | 500 | 5,570 |
| 2021-04-01 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
| 2021-03-31 | 5,600 | 5,790 | 5,500 | 5,770 | 6,800 | 5,770 |
| 2021-03-30 | 5,410 | 5,600 | 5,310 | 5,600 | 1,600 | 5,600 |
| 2021-03-29 | 5,590 | 5,590 | 5,550 | 5,580 | 600 | 5,580 |
| 2021-03-26 | 5,570 | 5,580 | 5,470 | 5,580 | 1,100 | 5,580 |
| 2021-03-25 | 5,570 | 5,570 | 5,490 | 5,570 | 900 | 5,570 |
| 2021-03-24 | 5,560 | 5,570 | 5,440 | 5,570 | 2,300 | 5,570 |
| 2021-03-23 | 5,570 | 5,580 | 5,340 | 5,570 | 2,200 | 5,570 |
| 2021-03-22 | 5,530 | 5,580 | 5,500 | 5,570 | 700 | 5,570 |
| 2021-03-19 | 5,490 | 5,570 | 5,490 | 5,570 | 2,000 | 5,570 |
| 2021-03-18 | 5,420 | 5,500 | 5,420 | 5,500 | 1,800 | 5,500 |
| 2021-03-17 | 5,500 | 5,500 | 5,420 | 5,490 | 400 | 5,490 |
| 2021-03-16 | 5,310 | 5,400 | 5,240 | 5,400 | 2,400 | 5,400 |
| 2021-03-15 | 5,210 | 5,300 | 5,210 | 5,300 | 400 | 5,300 |
| 2021-03-12 | 5,360 | 5,360 | 5,260 | 5,310 | 700 | 5,310 |
| 2021-03-11 | 5,350 | 5,350 | 5,300 | 5,300 | 800 | 5,300 |
| 2021-03-10 | 5,350 | 5,350 | 5,350 | 5,350 | 200 | 5,350 |
| 2021-03-09 | 5,250 | 5,350 | 5,250 | 5,350 | 900 | 5,350 |
| 2021-03-08 | 5,400 | 5,400 | 5,230 | 5,350 | 500 | 5,350 |
| 2021-03-05 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 5,300 |
| 2021-03-04 | 5,300 | 5,300 | 5,230 | 5,300 | 300 | 5,300 |
| 2021-03-03 | 5,130 | 5,230 | 5,120 | 5,230 | 2,900 | 5,230 |
| 2021-03-02 | 5,090 | 5,220 | 5,030 | 5,220 | 2,500 | 5,220 |
| 2021-03-01 | 5,180 | 5,180 | 5,070 | 5,090 | 700 | 5,090 |
| 2021-02-26 | 5,110 | 5,110 | 5,080 | 5,080 | 300 | 5,080 |
| 2021-02-25 | 5,120 | 5,200 | 5,110 | 5,110 | 600 | 5,110 |
| 2021-02-24 | 5,160 | 5,160 | 5,110 | 5,110 | 400 | 5,110 |
| 2021-02-22 | 5,130 | 5,160 | 5,060 | 5,060 | 600 | 5,060 |
| 2021-02-19 | 5,090 | 5,140 | 5,020 | 5,130 | 800 | 5,130 |
| 2021-02-18 | 5,050 | 5,140 | 5,020 | 5,140 | 1,600 | 5,140 |
| 2021-02-17 | 5,110 | 5,130 | 5,050 | 5,090 | 800 | 5,090 |
| 2021-02-16 | 5,030 | 5,130 | 5,010 | 5,010 | 500 | 5,010 |
| 2021-02-15 | 5,100 | 5,150 | 5,050 | 5,130 | 1,000 | 5,130 |
| 2021-02-12 | 5,030 | 5,100 | 5,000 | 5,100 | 1,100 | 5,100 |
| 2021-02-10 | 5,090 | 5,160 | 5,040 | 5,100 | 1,300 | 5,100 |
| 2021-02-09 | 5,080 | 5,190 | 5,030 | 5,190 | 1,100 | 5,190 |
| 2021-02-08 | 5,060 | 5,090 | 5,010 | 5,080 | 400 | 5,080 |
| 2021-02-05 | 5,080 | 5,100 | 5,080 | 5,100 | 500 | 5,100 |
| 2021-02-04 | 5,070 | 5,150 | 5,070 | 5,150 | 2,200 | 5,150 |
| 2021-02-03 | 5,060 | 5,090 | 5,020 | 5,070 | 4,000 | 5,070 |
| 2021-02-02 | 5,050 | 5,060 | 4,930 | 5,060 | 1,900 | 5,060 |
| 2021-02-01 | 5,030 | 5,050 | 5,020 | 5,050 | 500 | 5,050 |
| 2021-01-29 | 5,030 | 5,040 | 5,030 | 5,040 | 800 | 5,040 |
| 2021-01-28 | 5,040 | 5,040 | 5,020 | 5,040 | 700 | 5,040 |
| 2021-01-27 | 5,080 | 5,100 | 5,010 | 5,090 | 1,600 | 5,090 |
| 2021-01-26 | 5,020 | 5,080 | 5,010 | 5,080 | 300 | 5,080 |
| 2021-01-25 | 4,990 | 5,020 | 4,990 | 5,020 | 900 | 5,020 |
| 2021-01-22 | 5,120 | 5,120 | 4,990 | 5,040 | 1,600 | 5,040 |
| 2021-01-21 | 5,090 | 5,090 | 5,030 | 5,080 | 400 | 5,080 |
| 2021-01-20 | 5,080 | 5,080 | 5,010 | 5,070 | 700 | 5,070 |
| 2021-01-19 | 4,990 | 5,060 | 4,990 | 5,050 | 600 | 5,050 |
| 2021-01-18 | 5,020 | 5,020 | 4,920 | 4,990 | 800 | 4,990 |
| 2021-01-15 | 5,060 | 5,110 | 5,020 | 5,110 | 1,000 | 5,110 |
| 2021-01-14 | 5,140 | 5,140 | 5,140 | 5,140 | 200 | 5,140 |
| 2021-01-13 | 5,130 | 5,140 | 5,130 | 5,140 | 600 | 5,140 |
| 2021-01-12 | 5,130 | 5,140 | 5,130 | 5,140 | 300 | 5,140 |
| 2021-01-08 | 5,080 | 5,130 | 5,080 | 5,130 | 400 | 5,130 |
| 2021-01-07 | 5,240 | 5,240 | 5,070 | 5,170 | 700 | 5,170 |
| 2021-01-06 | 5,250 | 5,250 | 5,160 | 5,240 | 400 | 5,240 |
| 2021-01-05 | 5,400 | 5,400 | 5,300 | 5,350 | 1,100 | 5,350 |
| 2021-01-04 | 5,330 | 5,330 | 5,230 | 5,300 | 500 | 5,300 |
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
