1793 (株)大本組 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 7,040 | 7,390 | 7,040 | 7,350 | 2,700 | 7,350 |
| 2023-03-30 | 6,900 | 7,100 | 6,800 | 7,100 | 1,700 | 7,100 |
| 2023-03-29 | 6,900 | 6,900 | 6,900 | 6,900 | 1,200 | 6,900 |
| 2023-03-28 | 6,750 | 6,900 | 6,750 | 6,900 | 900 | 6,900 |
| 2023-03-27 | 6,670 | 6,750 | 6,650 | 6,650 | 400 | 6,650 |
| 2023-03-24 | 6,780 | 6,790 | 6,680 | 6,750 | 1,000 | 6,750 |
| 2023-03-23 | 6,780 | 6,780 | 6,720 | 6,770 | 500 | 6,770 |
| 2023-03-22 | 6,780 | 6,800 | 6,760 | 6,780 | 2,000 | 6,780 |
| 2023-03-20 | 6,780 | 6,780 | 6,780 | 6,780 | 1,100 | 6,780 |
| 2023-03-17 | 6,780 | 6,780 | 6,780 | 6,780 | 1,600 | 6,780 |
| 2023-03-16 | 6,700 | 6,790 | 6,700 | 6,790 | 1,600 | 6,790 |
| 2023-03-15 | 6,760 | 6,800 | 6,710 | 6,800 | 800 | 6,800 |
| 2023-03-14 | 6,780 | 6,780 | 6,760 | 6,780 | 1,100 | 6,780 |
| 2023-03-13 | 6,780 | 6,780 | 6,730 | 6,780 | 1,600 | 6,780 |
| 2023-03-10 | 6,780 | 6,870 | 6,770 | 6,790 | 3,000 | 6,790 |
| 2023-03-09 | 6,790 | 6,790 | 6,790 | 6,790 | 800 | 6,790 |
| 2023-03-08 | 6,790 | 6,800 | 6,790 | 6,790 | 700 | 6,790 |
| 2023-03-07 | 6,800 | 6,800 | 6,730 | 6,800 | 500 | 6,800 |
| 2023-03-06 | 6,750 | 6,800 | 6,690 | 6,800 | 900 | 6,800 |
| 2023-03-03 | 6,700 | 6,750 | 6,700 | 6,750 | 400 | 6,750 |
| 2023-03-02 | 6,700 | 6,760 | 6,700 | 6,750 | 500 | 6,750 |
| 2023-03-01 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 6,600 |
| 2023-02-28 | 6,600 | 6,680 | 6,590 | 6,590 | 400 | 6,590 |
| 2023-02-27 | 6,570 | 6,660 | 6,560 | 6,660 | 700 | 6,660 |
| 2023-02-24 | 6,770 | 6,770 | 6,600 | 6,600 | 600 | 6,600 |
| 2023-02-22 | 6,550 | 6,580 | 6,550 | 6,580 | 300 | 6,580 |
| 2023-02-21 | 6,580 | 6,580 | 6,580 | 6,580 | 200 | 6,580 |
| 2023-02-20 | 6,600 | 6,680 | 6,580 | 6,580 | 300 | 6,580 |
| 2023-02-17 | - | - | - | 6,580 | - | 6,580 |
| 2023-02-16 | 6,580 | 6,670 | 6,580 | 6,580 | 300 | 6,580 |
| 2023-02-15 | - | - | - | 6,970 | - | 6,970 |
| 2023-02-14 | 6,870 | 6,970 | 6,870 | 6,970 | 200 | 6,970 |
| 2023-02-13 | - | - | - | 6,670 | - | 6,670 |
| 2023-02-10 | - | - | - | 6,670 | - | 6,670 |
| 2023-02-09 | 6,510 | 6,670 | 6,510 | 6,670 | 500 | 6,670 |
| 2023-02-08 | - | - | - | 6,410 | - | 6,410 |
| 2023-02-07 | 6,410 | 6,410 | 6,410 | 6,410 | 100 | 6,410 |
| 2023-02-06 | 6,300 | 6,300 | 6,300 | 6,300 | 300 | 6,300 |
| 2023-02-03 | 6,420 | 6,420 | 6,230 | 6,230 | 300 | 6,230 |
| 2023-02-02 | 6,780 | 6,780 | 6,550 | 6,600 | 900 | 6,600 |
| 2023-02-01 | - | - | - | 6,480 | - | 6,480 |
| 2023-01-31 | - | - | - | 6,480 | - | 6,480 |
| 2023-01-30 | - | - | - | 6,480 | - | 6,480 |
| 2023-01-27 | - | - | - | 6,480 | - | 6,480 |
| 2023-01-26 | 6,500 | 6,500 | 6,480 | 6,480 | 400 | 6,480 |
| 2023-01-25 | 6,380 | 6,380 | 6,380 | 6,380 | 400 | 6,380 |
| 2023-01-24 | 6,370 | 6,370 | 6,270 | 6,370 | 1,400 | 6,370 |
| 2023-01-23 | 6,500 | 6,500 | 6,370 | 6,370 | 500 | 6,370 |
| 2023-01-20 | - | - | - | 6,610 | - | 6,610 |
| 2023-01-19 | 6,620 | 6,670 | 6,610 | 6,610 | 500 | 6,610 |
| 2023-01-18 | 6,700 | 6,700 | 6,610 | 6,610 | 200 | 6,610 |
| 2023-01-17 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 6,810 |
| 2023-01-16 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 6,810 |
| 2023-01-13 | - | - | - | 6,950 | - | 6,950 |
| 2023-01-12 | 6,760 | 6,950 | 6,760 | 6,950 | 900 | 6,950 |
| 2023-01-11 | 6,860 | 6,860 | 6,760 | 6,760 | 400 | 6,760 |
| 2023-01-10 | 6,860 | 6,860 | 6,860 | 6,860 | 100 | 6,860 |
| 2023-01-06 | 7,170 | 7,170 | 6,660 | 7,010 | 1,700 | 7,010 |
| 2023-01-05 | 7,300 | 7,350 | 7,300 | 7,300 | 2,800 | 7,300 |
| 2023-01-04 | - | - | - | 7,300 | - | 7,300 |
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
