1793 (株)大本組 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 2,500 |
| 1996-12-24 | 1,490 | 1,490 | 1,470 | 1,490 | 11,000 | 2,483.33 |
| 1996-12-20 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 2,466.67 |
| 1996-12-19 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 | 2,450 |
| 1996-12-18 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 2,483.33 |
| 1996-12-17 | 1,500 | 1,510 | 1,500 | 1,510 | 9,000 | 2,516.67 |
| 1996-12-16 | 1,490 | 1,510 | 1,490 | 1,510 | 16,000 | 2,516.67 |
| 1996-12-13 | 1,470 | 1,500 | 1,470 | 1,500 | 12,000 | 2,500 |
| 1996-12-12 | 1,500 | 1,500 | 1,450 | 1,450 | 15,000 | 2,416.67 |
| 1996-12-11 | 1,400 | 1,500 | 1,400 | 1,500 | 19,000 | 2,500 |
| 1996-12-10 | 1,380 | 1,420 | 1,380 | 1,400 | 10,000 | 2,333.33 |
| 1996-12-09 | 1,400 | 1,420 | 1,380 | 1,380 | 8,000 | 2,300 |
| 1996-12-06 | 1,440 | 1,440 | 1,400 | 1,400 | 7,000 | 2,333.33 |
| 1996-12-05 | 1,410 | 1,450 | 1,400 | 1,450 | 9,000 | 2,416.67 |
| 1996-12-04 | 1,500 | 1,500 | 1,450 | 1,450 | 8,000 | 2,416.67 |
| 1996-12-03 | 1,550 | 1,550 | 1,510 | 1,510 | 3,000 | 2,516.67 |
| 1996-12-02 | 1,580 | 1,590 | 1,560 | 1,560 | 4,000 | 2,600 |
| 1996-11-29 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 2,666.67 |
| 1996-11-28 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 2,666.67 |
| 1996-11-27 | 1,660 | 1,660 | 1,650 | 1,660 | 6,000 | 2,766.67 |
| 1996-11-26 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 2,766.67 |
| 1996-11-25 | 1,690 | 1,690 | 1,690 | 1,690 | 10,000 | 2,816.67 |
| 1996-11-22 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 2,816.67 |
| 1996-11-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,833.33 |
| 1996-11-20 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 2,900 |
| 1996-11-19 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 2,916.67 |
| 1996-11-18 | 1,750 | 1,750 | 1,750 | 1,750 | 16,000 | 2,916.67 |
| 1996-11-15 | 1,760 | 1,760 | 1,760 | 1,760 | 12,000 | 2,933.33 |
| 1996-11-14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 2,933.33 |
| 1996-11-13 | 1,750 | 1,760 | 1,750 | 1,760 | 5,000 | 2,933.33 |
| 1996-11-12 | 1,770 | 1,770 | 1,750 | 1,770 | 16,000 | 2,950 |
| 1996-11-07 | 1,750 | 1,800 | 1,750 | 1,790 | 11,000 | 2,983.33 |
| 1996-11-06 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 2,950 |
| 1996-11-01 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 2,933.33 |
| 1996-10-30 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 3,016.67 |
| 1996-10-29 | 1,820 | 1,830 | 1,820 | 1,830 | 10,000 | 3,050 |
| 1996-10-28 | 1,800 | 1,830 | 1,800 | 1,830 | 10,000 | 3,050 |
| 1996-10-25 | 1,780 | 1,800 | 1,770 | 1,800 | 19,000 | 3,000 |
| 1996-10-24 | 1,750 | 1,770 | 1,750 | 1,770 | 18,000 | 2,950 |
| 1996-10-23 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 2,900 |
| 1996-10-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 2,850 |
| 1996-10-17 | 1,700 | 1,700 | 1,700 | 1,700 | 11,000 | 2,833.33 |
| 1996-10-16 | 1,650 | 1,650 | 1,630 | 1,640 | 14,000 | 2,733.33 |
| 1996-10-15 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 2,750 |
| 1996-10-14 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 2,750 |
| 1996-10-09 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 2,750 |
| 1996-10-07 | 1,640 | 1,640 | 1,630 | 1,630 | 5,000 | 2,716.67 |
| 1996-10-04 | 1,640 | 1,640 | 1,640 | 1,640 | 8,000 | 2,733.33 |
| 1996-10-03 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 2,750 |
| 1996-10-02 | 1,670 | 1,670 | 1,660 | 1,670 | 9,000 | 2,783.33 |
| 1996-10-01 | 1,660 | 1,670 | 1,660 | 1,660 | 6,000 | 2,766.67 |
| 1996-09-30 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 2,800 |
| 1996-09-27 | 1,680 | 1,680 | 1,680 | 1,680 | 12,000 | 2,800 |
| 1996-09-26 | 1,690 | 1,690 | 1,680 | 1,680 | 5,000 | 2,800 |
| 1996-09-25 | 1,680 | 1,680 | 1,660 | 1,660 | 63,000 | 2,766.67 |
| 1996-09-24 | 1,690 | 1,690 | 1,680 | 1,680 | 9,000 | 2,800 |
| 1996-09-19 | 1,670 | 1,700 | 1,670 | 1,690 | 38,000 | 2,816.67 |
| 1996-09-18 | 1,680 | 1,690 | 1,680 | 1,690 | 33,000 | 2,816.67 |
| 1996-09-17 | 1,680 | 1,690 | 1,680 | 1,690 | 21,000 | 2,816.67 |
| 1996-09-12 | 1,700 | 1,700 | 1,670 | 1,670 | 10,000 | 2,783.33 |
| 1996-09-11 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 2,816.67 |
| 1996-09-10 | 1,700 | 1,700 | 1,670 | 1,690 | 10,000 | 2,816.67 |
| 1996-09-09 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 2,900 |
| 1996-09-06 | 1,740 | 1,740 | 1,740 | 1,740 | 9,000 | 2,900 |
| 1996-09-05 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 2,850 |
| 1996-09-04 | 1,740 | 1,740 | 1,710 | 1,710 | 12,000 | 2,850 |
| 1996-09-03 | 1,740 | 1,760 | 1,740 | 1,750 | 28,000 | 2,916.67 |
| 1996-09-02 | 1,730 | 1,740 | 1,730 | 1,740 | 12,000 | 2,900 |
| 1996-08-30 | 1,740 | 1,750 | 1,730 | 1,730 | 14,000 | 2,883.33 |
| 1996-08-29 | 1,740 | 1,750 | 1,740 | 1,750 | 9,000 | 2,916.67 |
| 1996-08-28 | 1,740 | 1,750 | 1,730 | 1,750 | 12,000 | 2,916.67 |
| 1996-08-27 | 1,730 | 1,730 | 1,730 | 1,730 | 13,000 | 2,883.33 |
| 1996-08-26 | 1,750 | 1,750 | 1,730 | 1,730 | 28,000 | 2,883.33 |
| 1996-08-23 | 1,800 | 1,800 | 1,770 | 1,770 | 17,000 | 2,950 |
| 1996-08-22 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 3,066.67 |
| 1996-08-21 | 1,920 | 1,920 | 1,850 | 1,850 | 8,000 | 3,083.33 |
| 1996-08-20 | 1,930 | 1,940 | 1,900 | 1,930 | 5,000 | 3,216.67 |
| 1996-08-09 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 3,266.67 |
| 1996-08-07 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 3,300 |
| 1996-08-06 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 3,316.67 |
| 1996-08-05 | 2,010 | 2,010 | 2,000 | 2,000 | 6,000 | 3,333.33 |
| 1996-08-02 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 3,350 |
| 1996-08-01 | 2,020 | 2,020 | 2,010 | 2,010 | 16,000 | 3,350 |
| 1996-07-31 | 2,050 | 2,050 | 2,020 | 2,020 | 21,000 | 3,366.67 |
| 1996-07-30 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 3,416.67 |
| 1996-07-29 | 2,070 | 2,100 | 2,070 | 2,070 | 7,000 | 3,450 |
| 1996-07-26 | 2,080 | 2,080 | 2,070 | 2,070 | 7,000 | 3,450 |
| 1996-07-25 | 2,070 | 2,070 | 2,070 | 2,070 | 8,000 | 3,450 |
| 1996-07-24 | 2,090 | 2,100 | 2,080 | 2,100 | 12,000 | 3,500 |
| 1996-07-23 | 2,090 | 2,090 | 2,020 | 2,080 | 3,000 | 3,466.67 |
| 1996-07-22 | 2,100 | 2,100 | 2,100 | 2,100 | 10,000 | 3,500 |
| 1996-07-19 | 2,140 | 2,140 | 2,100 | 2,100 | 4,000 | 3,500 |
| 1996-07-18 | 2,140 | 2,140 | 2,140 | 2,140 | 5,000 | 3,566.67 |
| 1996-07-17 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 3,583.33 |
| 1996-07-16 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 3,650 |
| 1996-07-15 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 3,733.33 |
| 1996-07-12 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 3,750 |
| 1996-07-10 | 2,240 | 2,250 | 2,240 | 2,250 | 13,000 | 3,750 |
| 1996-07-09 | 2,250 | 2,250 | 2,250 | 2,250 | 10,000 | 3,750 |
| 1996-07-08 | 2,190 | 2,200 | 2,190 | 2,200 | 6,000 | 3,666.67 |
| 1996-07-05 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 | 3,650 |
| 1996-07-04 | 2,190 | 2,190 | 2,190 | 2,190 | 6,000 | 3,650 |
| 1996-07-03 | 2,180 | 2,190 | 2,180 | 2,190 | 6,000 | 3,650 |
| 1996-07-02 | 2,190 | 2,200 | 2,190 | 2,190 | 12,000 | 3,650 |
| 1996-07-01 | 2,210 | 2,210 | 2,190 | 2,190 | 19,000 | 3,650 |
| 1996-06-28 | 2,220 | 2,240 | 2,220 | 2,220 | 18,000 | 3,700 |
| 1996-06-27 | 2,220 | 2,250 | 2,220 | 2,220 | 9,000 | 3,700 |
| 1996-06-26 | 2,260 | 2,260 | 2,250 | 2,260 | 20,000 | 3,766.67 |
| 1996-06-25 | 2,270 | 2,270 | 2,250 | 2,250 | 16,000 | 3,750 |
| 1996-06-21 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 3,816.67 |
| 1996-06-20 | 2,300 | 2,300 | 2,290 | 2,300 | 4,000 | 3,833.33 |
| 1996-06-19 | 2,310 | 2,310 | 2,300 | 2,300 | 3,000 | 3,833.33 |
| 1996-06-18 | 2,320 | 2,320 | 2,320 | 2,320 | 3,000 | 3,866.67 |
| 1996-06-17 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 3,866.67 |
| 1996-06-10 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 3,933.33 |
| 1996-06-07 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 4,000 |
| 1996-06-06 | 2,380 | 2,400 | 2,380 | 2,400 | 2,000 | 4,000 |
| 1996-06-05 | 2,370 | 2,380 | 2,370 | 2,380 | 4,000 | 3,966.67 |
| 1996-06-04 | 2,360 | 2,370 | 2,360 | 2,370 | 6,000 | 3,950 |
| 1996-06-03 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 3,933.33 |
| 1996-05-31 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 4,083.33 |
| 1996-05-30 | 2,450 | 2,450 | 2,450 | 2,450 | 9,000 | 4,083.33 |
| 1996-05-29 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 4,083.33 |
| 1996-05-27 | 2,460 | 2,460 | 2,450 | 2,450 | 14,000 | 4,083.33 |
| 1996-05-24 | 2,450 | 2,450 | 2,450 | 2,450 | 7,000 | 4,083.33 |
| 1996-05-23 | 2,450 | 2,450 | 2,450 | 2,450 | 8,000 | 4,083.33 |
| 1996-05-22 | 2,360 | 2,430 | 2,360 | 2,430 | 6,000 | 4,050 |
| 1996-05-20 | 2,500 | 2,500 | 2,490 | 2,500 | 21,000 | 4,166.67 |
| 1996-05-17 | 2,500 | 2,510 | 2,490 | 2,500 | 10,000 | 4,166.67 |
| 1996-05-16 | 2,500 | 2,510 | 2,500 | 2,510 | 3,000 | 4,183.33 |
| 1996-05-15 | 2,500 | 2,550 | 2,500 | 2,550 | 6,000 | 4,250 |
| 1996-05-14 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 4,166.67 |
| 1996-05-13 | 2,430 | 2,440 | 2,430 | 2,440 | 5,000 | 4,066.67 |
| 1996-05-10 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 4,050 |
| 1996-05-09 | 2,400 | 2,430 | 2,400 | 2,430 | 2,000 | 4,050 |
| 1996-05-08 | 2,370 | 2,400 | 2,370 | 2,400 | 5,000 | 4,000 |
| 1996-05-07 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 4,000 |
| 1996-05-02 | 2,430 | 2,430 | 2,400 | 2,400 | 3,000 | 4,000 |
| 1996-04-30 | 2,360 | 2,370 | 2,360 | 2,370 | 3,000 | 3,950 |
| 1996-04-26 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 3,933.33 |
| 1996-04-25 | 2,360 | 2,360 | 2,360 | 2,360 | 7,000 | 3,933.33 |
| 1996-04-24 | 2,390 | 2,390 | 2,380 | 2,390 | 4,000 | 3,983.33 |
| 1996-04-23 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 4,000 |
| 1996-04-22 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 | 4,000 |
| 1996-04-18 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 4,166.67 |
| 1996-04-17 | 2,550 | 2,550 | 2,500 | 2,500 | 2,000 | 4,166.67 |
| 1996-04-16 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 4,250 |
| 1996-04-15 | 2,600 | 2,600 | 2,550 | 2,550 | 13,000 | 4,250 |
| 1996-04-11 | 2,560 | 2,600 | 2,560 | 2,600 | 7,000 | 4,333.33 |
| 1996-04-10 | 2,590 | 2,600 | 2,590 | 2,600 | 15,000 | 4,333.33 |
| 1996-04-09 | 2,520 | 2,590 | 2,510 | 2,590 | 20,000 | 4,316.67 |
| 1996-04-08 | 2,550 | 2,550 | 2,540 | 2,550 | 7,000 | 4,250 |
| 1996-04-05 | 2,540 | 2,550 | 2,540 | 2,540 | 29,000 | 4,233.33 |
| 1996-04-03 | 2,310 | 2,370 | 2,310 | 2,350 | 7,000 | 3,916.67 |
| 1996-04-02 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 3,850 |
| 1996-04-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 3,833.33 |
| 1996-03-29 | 2,250 | 2,270 | 2,250 | 2,270 | 12,000 | 3,783.33 |
| 1996-03-26 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 3,633.33 |
| 1996-03-25 | 2,400 | 2,400 | 2,390 | 2,400 | 14,000 | 3,636.36 |
| 1996-03-22 | 2,390 | 2,400 | 2,390 | 2,400 | 6,000 | 3,636.36 |
| 1996-03-21 | 2,450 | 2,450 | 2,400 | 2,400 | 10,000 | 3,636.36 |
| 1996-03-19 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 3,712.12 |
| 1996-03-15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 3,636.36 |
| 1996-03-11 | 2,400 | 2,410 | 2,400 | 2,400 | 3,000 | 3,636.36 |
| 1996-03-07 | 2,580 | 2,580 | 2,570 | 2,580 | 4,000 | 3,909.09 |
| 1996-03-06 | 2,580 | 2,590 | 2,580 | 2,590 | 18,000 | 3,924.24 |
| 1996-03-05 | 2,590 | 2,590 | 2,580 | 2,590 | 6,000 | 3,924.24 |
| 1996-03-04 | 2,600 | 2,600 | 2,590 | 2,590 | 5,000 | 3,924.24 |
| 1996-03-01 | 2,600 | 2,600 | 2,580 | 2,600 | 6,000 | 3,939.39 |
| 1996-02-29 | 2,640 | 2,640 | 2,600 | 2,600 | 5,000 | 3,939.39 |
| 1996-02-28 | 2,660 | 2,660 | 2,640 | 2,640 | 4,000 | 4,000 |
| 1996-02-27 | 2,650 | 2,650 | 2,650 | 2,650 | 10,000 | 4,015.15 |
| 1996-02-26 | 2,590 | 2,590 | 2,550 | 2,590 | 10,000 | 3,924.24 |
| 1996-02-23 | 2,580 | 2,600 | 2,580 | 2,590 | 39,000 | 3,924.24 |
| 1996-02-22 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 | 3,924.24 |
| 1996-02-21 | 2,640 | 2,640 | 2,600 | 2,600 | 5,000 | 3,939.39 |
| 1996-02-20 | 2,630 | 2,640 | 2,600 | 2,640 | 5,000 | 4,000 |
| 1996-02-16 | 2,560 | 2,560 | 2,560 | 2,560 | 2,000 | 3,878.79 |
| 1996-02-14 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 3,969.70 |
| 1996-02-09 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 3,939.39 |
| 1996-02-08 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 3,939.39 |
| 1996-02-07 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 | 3,939.39 |
| 1996-02-06 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 3,939.39 |
| 1996-02-05 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 4,015.15 |
| 1996-02-02 | 2,660 | 2,660 | 2,610 | 2,660 | 6,000 | 4,030.30 |
| 1996-02-01 | 2,650 | 2,660 | 2,650 | 2,660 | 7,000 | 4,030.30 |
| 1996-01-31 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 4,015.15 |
| 1996-01-30 | 2,650 | 2,650 | 2,640 | 2,640 | 3,000 | 4,000 |
| 1996-01-26 | 2,640 | 2,640 | 2,640 | 2,640 | 5,000 | 4,000 |
| 1996-01-25 | 2,640 | 2,640 | 2,640 | 2,640 | 5,000 | 4,000 |
| 1996-01-24 | 2,650 | 2,650 | 2,630 | 2,650 | 27,000 | 4,015.15 |
| 1996-01-23 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 | 4,075.76 |
| 1996-01-22 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 4,121.21 |
| 1996-01-19 | 2,770 | 2,770 | 2,720 | 2,720 | 38,000 | 4,121.21 |
| 1996-01-18 | 2,800 | 2,800 | 2,800 | 2,800 | 14,000 | 4,242.42 |
| 1996-01-17 | 2,750 | 2,820 | 2,750 | 2,800 | 18,000 | 4,242.42 |
| 1996-01-16 | 2,790 | 2,800 | 2,760 | 2,800 | 24,000 | 4,242.42 |
| 1996-01-12 | 2,800 | 2,830 | 2,800 | 2,800 | 35,000 | 4,242.42 |
| 1996-01-11 | 2,730 | 2,800 | 2,700 | 2,800 | 58,000 | 4,242.42 |
| 1996-01-10 | 2,700 | 2,700 | 2,690 | 2,690 | 8,000 | 4,075.76 |
| 1996-01-09 | 2,790 | 2,790 | 2,700 | 2,700 | 7,000 | 4,090.91 |
| 1996-01-08 | 2,810 | 2,810 | 2,720 | 2,800 | 36,000 | 4,242.42 |
| 1996-01-05 | 2,650 | 2,800 | 2,650 | 2,790 | 37,000 | 4,227.27 |
| 1996-01-04 | 2,550 | 2,600 | 2,540 | 2,600 | 26,000 | 3,939.39 |
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
