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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
