1793 (株)大本組の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,590	2,590	2,500	2,550	8,000	3,863.64
1995-12-28	2,500	2,540	2,450	2,450	41,000	3,712.12
1995-12-27	2,460	2,540	2,460	2,500	6,000	3,787.88
1995-12-26	2,440	2,450	2,430	2,450	18,000	3,712.12
1995-12-25	2,400	2,410	2,400	2,410	26,000	3,651.52
1995-12-22	2,410	2,410	2,400	2,400	17,000	3,636.36
1995-12-21	2,440	2,440	2,410	2,410	2,000	3,651.52
1995-12-20	2,450	2,450	2,450	2,450	13,000	3,712.12
1995-12-19	2,460	2,460	2,450	2,450	4,000	3,712.12
1995-12-14	2,400	2,400	2,400	2,400	1,000	3,636.36
1995-12-13	2,400	2,400	2,400	2,400	2,000	3,636.36
1995-12-12	2,480	2,480	2,470	2,470	7,000	3,742.42
1995-12-11	2,490	2,490	2,490	2,490	1,000	3,772.73
1995-12-06	2,630	2,630	2,590	2,600	36,000	3,939.39
1995-12-05	2,600	2,610	2,600	2,610	19,000	3,954.55
1995-12-04	2,500	2,580	2,500	2,560	8,000	3,878.79
1995-12-01	2,420	2,500	2,400	2,460	14,000	3,727.27
1995-11-30	2,320	2,380	2,320	2,380	2,000	3,606.06
1995-11-29	2,300	2,300	2,300	2,300	2,000	3,484.85
1995-11-28	2,300	2,310	2,250	2,300	15,000	3,484.85
1995-11-27	2,300	2,300	2,300	2,300	9,000	3,484.85
1995-11-24	2,300	2,300	2,290	2,290	11,000	3,469.70
1995-11-22	2,300	2,300	2,280	2,300	4,000	3,484.85
1995-11-21	2,340	2,340	2,300	2,300	5,000	3,484.85
1995-11-20	2,440	2,440	2,340	2,340	3,000	3,545.45
1995-11-17	2,440	2,440	2,440	2,440	1,000	3,696.97
1995-11-16	2,450	2,450	2,410	2,440	3,000	3,696.97
1995-11-15	2,470	2,470	2,380	2,380	3,000	3,606.06
1995-11-14	2,480	2,480	2,480	2,480	1,000	3,757.58
1995-11-13	2,500	2,500	2,500	2,500	1,000	3,787.88
1995-11-10	2,450	2,480	2,430	2,480	13,000	3,757.58
1995-11-09	2,460	2,500	2,410	2,450	14,000	3,712.12
1995-11-08	2,300	2,340	2,300	2,340	4,000	3,545.45
1995-11-07	2,430	2,430	2,350	2,360	3,000	3,575.76
1995-11-06	2,440	2,460	2,430	2,430	11,000	3,681.82
1995-11-02	2,400	2,400	2,390	2,400	13,000	3,636.36
1995-11-01	2,300	2,390	2,300	2,390	33,000	3,621.21
1995-10-31	2,300	2,300	2,300	2,300	2,000	3,484.85
1995-10-27	2,290	2,300	2,290	2,300	3,000	3,484.85
1995-10-26	2,400	2,400	2,270	2,340	28,000	3,545.45
1995-10-25	2,550	2,550	2,400	2,400	13,000	3,636.36
1995-10-24	2,520	2,550	2,400	2,550	49,000	3,863.64
1995-10-23	2,550	2,550	2,500	2,500	22,000	3,787.88
1995-10-20	2,600	2,630	2,590	2,590	8,000	3,924.24
1995-10-19	2,640	2,650	2,620	2,640	9,000	4,000
1995-10-18	2,650	2,650	2,610	2,640	18,000	4,000
1995-10-17	2,600	2,650	2,560	2,650	12,000	4,015.15
1995-10-16	2,610	2,610	2,570	2,600	3,000	3,939.39
1995-10-13	2,610	2,620	2,570	2,570	13,000	3,893.94
1995-10-12	2,610	2,640	2,600	2,640	16,000	4,000
1995-10-11	2,640	2,650	2,600	2,650	41,000	4,015.15
1995-10-09	2,650	2,650	2,650	2,650	1,000	4,015.15
1995-10-06	2,670	2,670	2,660	2,660	14,000	4,030.30
1995-10-05	2,660	2,700	2,660	2,700	35,000	4,090.91
1995-10-04	2,670	2,700	2,670	2,690	32,000	4,075.76
1995-10-03	2,640	2,700	2,630	2,670	34,000	4,045.45
1995-10-02	2,610	2,620	2,580	2,620	25,000	3,969.70
1995-09-29	2,590	2,640	2,580	2,610	87,000	3,954.55
1995-09-28	2,500	2,620	2,500	2,580	92,000	3,909.09
1995-09-27	2,480	2,490	2,470	2,490	39,000	3,772.73
1995-09-26	2,470	2,480	2,460	2,470	14,000	3,742.42
1995-09-25	2,460	2,460	2,450	2,460	7,000	3,727.27
1995-09-22	2,480	2,480	2,450	2,450	26,000	3,712.12
1995-09-21	2,500	2,500	2,460	2,490	14,000	3,772.73
1995-09-20	2,540	2,580	2,430	2,500	103,000	3,787.88
1995-09-19	2,310	2,500	2,310	2,500	35,000	3,787.88
1995-09-18	2,300	2,300	2,280	2,300	43,000	3,484.85
1995-09-14	2,210	2,280	2,210	2,280	32,000	3,454.55
1995-09-13	2,230	2,230	2,230	2,230	1,000	3,378.79
1995-09-12	2,260	2,260	2,210	2,250	12,000	3,409.09
1995-09-11	2,260	2,280	2,260	2,260	9,000	3,424.24
1995-09-08	2,250	2,260	2,250	2,250	7,000	3,409.09
1995-09-07	2,290	2,290	2,230	2,270	25,000	3,439.39
1995-09-06	2,210	2,300	2,200	2,300	37,000	3,484.85
1995-09-05	2,200	2,240	2,200	2,240	12,000	3,393.94
1995-09-04	2,240	2,240	2,220	2,220	6,000	3,363.64
1995-09-01	2,220	2,230	2,220	2,220	14,000	3,363.64
1995-08-31	2,220	2,220	2,220	2,220	1,000	3,363.64
1995-08-30	2,200	2,210	2,190	2,210	8,000	3,348.48
1995-08-29	2,190	2,190	2,180	2,180	15,000	3,303.03
1995-08-28	2,240	2,240	2,200	2,200	6,000	3,333.33
1995-08-25	2,220	2,220	2,210	2,210	9,000	3,348.48
1995-08-24	2,220	2,230	2,210	2,220	29,000	3,363.64
1995-08-23	2,220	2,220	2,220	2,220	12,000	3,363.64
1995-08-22	2,230	2,230	2,210	2,220	16,000	3,363.64
1995-08-21	2,220	2,230	2,210	2,220	21,000	3,363.64
1995-08-18	2,160	2,220	2,120	2,180	15,000	3,303.03
1995-08-17	2,210	2,220	2,210	2,220	15,000	3,363.64
1995-08-16	2,280	2,280	2,250	2,250	4,000	3,409.09
1995-08-15	2,220	2,290	2,200	2,290	36,000	3,469.70
1995-08-14	2,230	2,240	2,160	2,220	36,000	3,363.64
1995-08-11	2,210	2,220	2,190	2,220	55,000	3,363.64
1995-08-10	2,200	2,250	2,150	2,200	72,000	3,333.33
1995-08-09	2,140	2,170	2,140	2,140	16,000	3,242.42
1995-08-08	2,100	2,130	2,100	2,130	16,000	3,227.27
1995-08-07	2,070	2,100	2,070	2,070	7,000	3,136.36
1995-08-04	2,080	2,100	2,070	2,070	10,000	3,136.36
1995-08-03	2,030	2,120	2,030	2,120	15,000	3,212.12
1995-08-02	2,080	2,080	2,010	2,010	6,000	3,045.45
1995-08-01	2,010	2,010	2,000	2,000	6,000	3,030.30
1995-07-31	2,110	2,110	2,000	2,010	6,000	3,045.45
1995-07-28	2,110	2,130	2,080	2,130	5,000	3,227.27
1995-07-27	2,130	2,180	2,110	2,130	51,000	3,227.27
1995-07-26	2,100	2,130	2,090	2,130	9,000	3,227.27
1995-07-25	2,070	2,150	2,070	2,090	28,000	3,166.67
1995-07-24	2,070	2,100	2,070	2,070	10,000	3,136.36
1995-07-21	2,090	2,150	2,090	2,150	10,000	3,257.58
1995-07-20	2,150	2,150	2,040	2,090	16,000	3,166.67
1995-07-19	2,150	2,180	2,150	2,150	22,000	3,257.58
1995-07-18	2,230	2,270	2,180	2,190	83,000	3,318.18
1995-07-17	1,950	2,250	1,950	2,240	46,000	3,393.94
1995-07-14	1,950	1,950	1,950	1,950	3,000	2,954.55
1995-07-12	1,800	1,810	1,800	1,810	5,000	2,742.42
1995-07-11	1,820	1,820	1,800	1,820	8,000	2,757.58
1995-07-10	1,820	1,820	1,810	1,810	2,000	2,742.42
1995-07-07	1,810	1,810	1,810	1,810	2,000	2,742.42
1995-07-06	1,810	1,810	1,810	1,810	1,000	2,742.42
1995-07-05	1,800	1,810	1,800	1,800	6,000	2,727.27
1995-07-04	1,800	1,800	1,750	1,800	7,000	2,727.27
1995-07-03	1,890	1,890	1,890	1,890	3,000	2,863.64
1995-06-29	1,800	1,800	1,800	1,800	1,000	2,727.27
1995-06-28	1,800	1,800	1,800	1,800	4,000	2,727.27
1995-06-27	1,800	1,800	1,800	1,800	5,000	2,727.27
1995-06-23	1,760	1,760	1,760	1,760	3,000	2,666.67
1995-06-22	1,760	1,760	1,760	1,760	1,000	2,666.67
1995-06-21	1,760	1,760	1,760	1,760	2,000	2,666.67
1995-06-20	1,770	1,770	1,760	1,760	5,000	2,666.67
1995-06-19	1,780	1,780	1,750	1,780	6,000	2,696.97
1995-06-16	1,780	1,780	1,780	1,780	8,000	2,696.97
1995-06-15	1,780	1,780	1,780	1,780	1,000	2,696.97
1995-06-14	1,790	1,790	1,790	1,790	1,000	2,712.12
1995-06-13	1,800	1,800	1,780	1,780	4,000	2,696.97
1995-06-12	1,810	1,810	1,800	1,800	10,000	2,727.27
1995-06-09	1,900	1,900	1,850	1,850	14,000	2,803.03
1995-06-08	1,920	1,920	1,900	1,920	9,000	2,909.09
1995-06-07	1,900	1,900	1,900	1,900	2,000	2,878.79
1995-06-06	1,910	1,910	1,910	1,910	1,000	2,893.94
1995-06-02	2,000	2,000	2,000	2,000	1,000	3,030.30
1995-06-01	2,000	2,000	2,000	2,000	3,000	3,030.30
1995-05-31	2,000	2,000	2,000	2,000	1,000	3,030.30
1995-05-29	1,900	1,900	1,900	1,900	1,000	2,878.79
1995-05-26	1,900	1,900	1,900	1,900	4,000	2,878.79
1995-05-25	2,800	2,850	2,760	2,770	37,000	2,997.84
1995-05-24	2,860	2,870	2,800	2,800	25,000	3,030.30
1995-05-23	2,860	2,860	2,850	2,850	2,000	3,084.42
1995-05-22	2,850	2,880	2,850	2,860	12,000	3,095.24
1995-05-19	2,850	2,850	2,850	2,850	3,000	3,084.42
1995-05-18	2,880	2,890	2,880	2,890	6,000	3,127.71
1995-05-17	2,880	2,890	2,880	2,890	4,000	3,127.71
1995-05-16	2,860	2,880	2,850	2,880	12,000	3,116.88
1995-05-15	2,850	2,880	2,850	2,850	14,000	3,084.42
1995-05-12	2,850	2,880	2,850	2,860	7,000	3,095.24
1995-05-11	2,850	2,880	2,850	2,880	4,000	3,116.88
1995-05-10	2,830	2,880	2,810	2,850	10,000	3,084.42
1995-05-09	2,930	2,940	2,810	2,810	19,000	3,041.13
1995-05-08	2,920	2,950	2,900	2,920	31,000	3,160.17
1995-05-02	2,960	2,970	2,880	2,900	15,000	3,138.53
1995-05-01	2,970	2,990	2,940	2,940	22,000	3,181.82
1995-04-28	2,910	2,980	2,900	2,960	24,000	3,203.46
1995-04-27	2,860	2,900	2,860	2,900	13,000	3,138.53
1995-04-26	2,840	2,850	2,840	2,850	17,000	3,084.42
1995-04-25	2,800	2,840	2,800	2,840	10,000	3,073.59
1995-04-24	2,800	2,810	2,800	2,800	4,000	3,030.30
1995-04-21	2,800	2,800	2,780	2,780	2,000	3,008.66
1995-04-20	2,770	2,790	2,760	2,790	9,000	3,019.48
1995-04-19	2,740	2,740	2,730	2,740	3,000	2,965.37
1995-04-18	2,710	2,720	2,710	2,720	4,000	2,943.72
1995-04-17	2,710	2,710	2,710	2,710	1,000	2,932.90
1995-04-14	2,690	2,710	2,680	2,680	17,000	2,900.43
1995-04-13	2,700	2,700	2,680	2,680	18,000	2,900.43
1995-04-12	2,700	2,720	2,680	2,710	11,000	2,932.90
1995-04-11	2,760	2,760	2,710	2,710	8,000	2,932.90
1995-04-10	2,800	2,800	2,800	2,800	7,000	3,030.30
1995-04-07	2,620	2,770	2,620	2,760	16,000	2,987.01
1995-04-06	2,560	2,600	2,560	2,590	7,000	2,803.03
1995-04-05	2,510	2,550	2,510	2,550	7,000	2,759.74
1995-04-04	2,500	2,600	2,500	2,510	9,000	2,716.45
1995-04-03	2,500	2,500	2,480	2,490	27,000	2,694.81
1995-03-31	2,510	2,510	2,500	2,500	6,000	2,705.63
1995-03-29	2,530	2,530	2,500	2,500	6,000	2,705.63
1995-03-28	2,540	2,540	2,540	2,540	2,000	2,748.92
1995-03-27	2,550	2,560	2,550	2,560	13,000	2,770.56
1995-03-24	2,550	2,560	2,550	2,550	28,000	2,759.74
1995-03-23	2,560	2,560	2,550	2,550	17,000	2,759.74
1995-03-17	2,560	2,560	2,560	2,560	6,000	2,770.56
1995-03-16	2,570	2,570	2,570	2,570	4,000	2,781.39
1995-03-15	2,590	2,590	2,570	2,570	12,000	2,781.39
1995-03-14	2,600	2,600	2,600	2,600	2,000	2,813.85
1995-03-13	2,610	2,610	2,600	2,600	11,000	2,813.85
1995-03-10	2,650	2,650	2,630	2,630	9,000	2,846.32
1995-03-09	2,650	2,660	2,650	2,660	2,000	2,878.79
1995-03-08	2,670	2,670	2,660	2,660	5,000	2,878.79
1995-03-07	2,660	2,660	2,660	2,660	7,000	2,878.79
1995-03-06	2,730	2,730	2,660	2,660	2,000	2,878.79
1995-03-03	2,700	2,730	2,700	2,730	9,000	2,954.55
1995-03-02	2,640	2,700	2,640	2,700	7,000	2,922.08
1995-03-01	2,640	2,650	2,640	2,640	6,000	2,857.14
1995-02-27	2,600	2,600	2,500	2,550	25,000	2,759.74
1995-02-24	2,670	2,680	2,610	2,610	34,000	2,824.68
1995-02-23	2,700	2,700	2,670	2,670	8,000	2,889.61
1995-02-22	2,700	2,710	2,700	2,700	5,000	2,922.08
1995-02-21	2,720	2,720	2,710	2,710	7,000	2,932.90
1995-02-20	2,730	2,730	2,720	2,720	8,000	2,943.72
1995-02-17	2,720	2,730	2,720	2,730	14,000	2,954.55
1995-02-16	2,770	2,800	2,770	2,800	8,000	3,030.30
1995-02-15	2,810	2,810	2,790	2,810	17,000	3,041.13
1995-02-14	2,890	2,900	2,860	2,860	16,000	3,095.24
1995-02-13	2,890	2,950	2,890	2,930	17,000	3,171
1995-02-10	2,950	2,980	2,930	2,970	39,000	3,214.29
1995-02-09	2,970	2,990	2,960	2,960	41,000	3,203.46
1995-02-08	2,930	2,970	2,920	2,970	52,000	3,214.29
1995-02-07	2,910	2,940	2,910	2,930	38,000	3,171
1995-02-06	2,920	2,920	2,900	2,900	29,000	3,138.53
1995-02-03	2,940	2,980	2,900	2,900	100,000	3,138.53
1995-02-02	2,810	3,000	2,810	2,900	68,000	3,138.53
1995-02-01	2,800	2,800	2,750	2,760	40,000	2,987.01
1995-01-31	2,890	2,890	2,750	2,830	46,000	3,062.77
1995-01-30	2,780	2,950	2,780	2,900	68,000	3,138.53
1995-01-27	2,870	2,890	2,750	2,750	64,000	2,976.19
1995-01-26	3,000	3,100	2,840	2,840	187,000	3,073.59
1995-01-25	2,650	3,000	2,650	3,000	352,000	3,246.75
1995-01-24	2,460	2,630	2,430	2,600	33,000	2,813.85
1995-01-23	2,560	2,570	2,450	2,460	42,000	2,662.34
1995-01-20	2,540	2,580	2,500	2,560	26,000	2,770.56
1995-01-19	2,730	2,730	2,690	2,690	7,000	2,911.26
1995-01-18	2,710	2,800	2,620	2,730	170,000	2,954.55
1995-01-17	2,430	2,640	2,430	2,600	201,000	2,813.85
1995-01-13	2,490	2,490	2,400	2,430	17,000	2,629.87
1995-01-12	2,420	2,500	2,420	2,500	54,000	2,705.63
1995-01-11	2,400	2,420	2,380	2,420	46,000	2,619.05
1995-01-10	2,380	2,420	2,380	2,400	36,000	2,597.40
1995-01-09	2,390	2,420	2,380	2,380	13,000	2,575.76
1995-01-06	2,400	2,400	2,380	2,380	20,000	2,575.76
1995-01-05	2,390	2,420	2,380	2,420	27,000	2,619.05
1995-01-04	2,410	2,420	2,400	2,400	23,000	2,597.40

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

1793 (株)大本組 の時系列データ [1995年度]

1793 (株)大本組の時系列データ [1995年度]