1793 (株)大本組 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 560 | 560 | 560 | 560 | 3,000 | 466.67 |
| 1997-12-25 | 630 | 630 | 590 | 590 | 29,000 | 491.67 |
| 1997-12-24 | 648 | 648 | 630 | 630 | 6,000 | 525 |
| 1997-12-22 | 650 | 650 | 650 | 650 | 2,000 | 541.67 |
| 1997-12-19 | 660 | 660 | 650 | 651 | 4,000 | 542.50 |
| 1997-12-18 | 665 | 665 | 660 | 661 | 5,000 | 550.83 |
| 1997-12-16 | 679 | 679 | 679 | 679 | 5,000 | 565.83 |
| 1997-12-15 | 684 | 689 | 684 | 689 | 15,000 | 574.17 |
| 1997-12-09 | 649 | 649 | 649 | 649 | 11,000 | 540.83 |
| 1997-12-08 | 649 | 649 | 649 | 649 | 21,000 | 540.83 |
| 1997-12-04 | 649 | 649 | 649 | 649 | 6,000 | 540.83 |
| 1997-12-03 | 650 | 650 | 650 | 650 | 1,000 | 541.67 |
| 1997-12-02 | 669 | 669 | 669 | 669 | 2,000 | 557.50 |
| 1997-12-01 | 679 | 679 | 679 | 679 | 1,000 | 565.83 |
| 1997-11-28 | 680 | 680 | 680 | 680 | 7,000 | 566.67 |
| 1997-11-27 | 696 | 700 | 696 | 700 | 28,000 | 583.33 |
| 1997-11-10 | 685 | 685 | 685 | 685 | 4,000 | 570.83 |
| 1997-11-05 | 685 | 685 | 685 | 685 | 3,000 | 570.83 |
| 1997-10-31 | 695 | 695 | 685 | 685 | 9,000 | 570.83 |
| 1997-10-27 | 685 | 685 | 685 | 685 | 9,000 | 570.83 |
| 1997-10-24 | 680 | 685 | 680 | 685 | 4,000 | 570.83 |
| 1997-10-23 | 680 | 680 | 680 | 680 | 4,000 | 566.67 |
| 1997-10-22 | 680 | 680 | 680 | 680 | 1,000 | 566.67 |
| 1997-10-21 | 679 | 680 | 679 | 680 | 4,000 | 566.67 |
| 1997-10-20 | 680 | 680 | 680 | 680 | 2,000 | 566.67 |
| 1997-10-17 | 680 | 680 | 680 | 680 | 8,000 | 566.67 |
| 1997-10-14 | 699 | 699 | 699 | 699 | 1,000 | 582.50 |
| 1997-10-13 | 700 | 700 | 700 | 700 | 3,000 | 583.33 |
| 1997-10-09 | 700 | 700 | 700 | 700 | 4,000 | 583.33 |
| 1997-10-08 | 760 | 760 | 720 | 720 | 8,000 | 600 |
| 1997-10-07 | 790 | 790 | 790 | 790 | 2,000 | 658.33 |
| 1997-10-03 | 799 | 799 | 799 | 799 | 3,000 | 665.83 |
| 1997-10-02 | 800 | 800 | 800 | 800 | 13,000 | 666.67 |
| 1997-09-30 | 810 | 810 | 810 | 810 | 4,000 | 675 |
| 1997-09-29 | 810 | 810 | 810 | 810 | 2,000 | 675 |
| 1997-09-26 | 800 | 810 | 800 | 810 | 4,000 | 675 |
| 1997-09-25 | 800 | 800 | 800 | 800 | 17,000 | 666.67 |
| 1997-09-24 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 1997-09-22 | 837 | 837 | 820 | 820 | 9,000 | 683.33 |
| 1997-09-18 | 855 | 855 | 844 | 844 | 2,000 | 703.33 |
| 1997-09-12 | 855 | 855 | 855 | 855 | 1,000 | 712.50 |
| 1997-09-10 | 850 | 850 | 850 | 850 | 5,000 | 708.33 |
| 1997-09-08 | 830 | 830 | 830 | 830 | 2,000 | 691.67 |
| 1997-09-05 | 830 | 830 | 830 | 830 | 2,000 | 691.67 |
| 1997-09-04 | 800 | 830 | 800 | 830 | 10,000 | 691.67 |
| 1997-09-03 | 810 | 810 | 810 | 810 | 2,000 | 675 |
| 1997-09-01 | 780 | 810 | 770 | 810 | 6,000 | 675 |
| 1997-08-29 | 780 | 780 | 780 | 780 | 7,000 | 650 |
| 1997-08-28 | 770 | 790 | 770 | 770 | 14,000 | 641.67 |
| 1997-08-27 | 770 | 770 | 770 | 770 | 5,000 | 641.67 |
| 1997-08-26 | 755 | 770 | 755 | 770 | 6,000 | 641.67 |
| 1997-08-25 | 750 | 755 | 750 | 755 | 14,000 | 629.17 |
| 1997-08-22 | 754 | 754 | 750 | 750 | 13,000 | 625 |
| 1997-08-21 | 755 | 755 | 755 | 755 | 1,000 | 629.17 |
| 1997-08-20 | 740 | 760 | 740 | 760 | 6,000 | 633.33 |
| 1997-08-19 | 730 | 750 | 730 | 750 | 7,000 | 625 |
| 1997-08-15 | 725 | 740 | 725 | 740 | 10,000 | 616.67 |
| 1997-08-14 | 725 | 730 | 715 | 730 | 10,000 | 608.33 |
| 1997-08-13 | 725 | 730 | 725 | 730 | 12,000 | 608.33 |
| 1997-08-12 | 680 | 730 | 680 | 730 | 11,000 | 608.33 |
| 1997-08-11 | 700 | 700 | 700 | 700 | 2,000 | 583.33 |
| 1997-08-08 | 750 | 750 | 731 | 731 | 6,000 | 609.17 |
| 1997-08-07 | 755 | 755 | 750 | 751 | 11,000 | 625.83 |
| 1997-08-05 | 760 | 760 | 760 | 760 | 3,000 | 633.33 |
| 1997-08-04 | 775 | 775 | 769 | 769 | 9,000 | 640.83 |
| 1997-08-01 | 779 | 779 | 779 | 779 | 5,000 | 649.17 |
| 1997-07-31 | 780 | 780 | 770 | 770 | 6,000 | 641.67 |
| 1997-07-30 | 840 | 840 | 800 | 800 | 11,000 | 666.67 |
| 1997-07-29 | 849 | 849 | 841 | 841 | 7,000 | 700.83 |
| 1997-07-28 | 849 | 850 | 849 | 850 | 5,000 | 708.33 |
| 1997-07-25 | 849 | 849 | 849 | 849 | 21,000 | 707.50 |
| 1997-07-23 | 854 | 854 | 850 | 850 | 11,000 | 708.33 |
| 1997-07-22 | 859 | 860 | 855 | 855 | 3,000 | 712.50 |
| 1997-07-18 | 859 | 860 | 859 | 860 | 4,000 | 716.67 |
| 1997-07-17 | 860 | 860 | 860 | 860 | 4,000 | 716.67 |
| 1997-07-16 | 860 | 860 | 860 | 860 | 4,000 | 716.67 |
| 1997-07-15 | 865 | 865 | 865 | 865 | 2,000 | 720.83 |
| 1997-07-14 | 888 | 888 | 888 | 888 | 1,000 | 740 |
| 1997-07-11 | 889 | 889 | 889 | 889 | 1,000 | 740.83 |
| 1997-07-10 | 890 | 890 | 890 | 890 | 1,000 | 741.67 |
| 1997-07-09 | 909 | 909 | 900 | 900 | 3,000 | 750 |
| 1997-07-08 | 910 | 910 | 910 | 910 | 15,000 | 758.33 |
| 1997-07-07 | 921 | 921 | 901 | 910 | 24,000 | 758.33 |
| 1997-07-04 | 930 | 930 | 925 | 925 | 2,000 | 770.83 |
| 1997-07-03 | 935 | 940 | 930 | 930 | 11,000 | 775 |
| 1997-07-02 | 940 | 940 | 935 | 935 | 14,000 | 779.17 |
| 1997-07-01 | 949 | 949 | 935 | 935 | 19,000 | 779.17 |
| 1997-06-30 | 931 | 950 | 931 | 940 | 23,000 | 783.33 |
| 1997-06-27 | 935 | 935 | 931 | 931 | 2,000 | 775.83 |
| 1997-06-26 | 949 | 950 | 949 | 950 | 3,000 | 791.67 |
| 1997-06-25 | 960 | 962 | 950 | 950 | 26,000 | 791.67 |
| 1997-06-24 | 959 | 960 | 959 | 960 | 5,000 | 800 |
| 1997-06-23 | 960 | 970 | 960 | 970 | 3,000 | 808.33 |
| 1997-06-20 | 979 | 980 | 979 | 980 | 3,000 | 816.67 |
| 1997-06-19 | 1,000 | 1,000 | 980 | 980 | 10,000 | 816.67 |
| 1997-06-18 | 999 | 999 | 999 | 999 | 1,000 | 832.50 |
| 1997-06-17 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1997-06-16 | 1,060 | 1,060 | 1,040 | 1,050 | 19,000 | 875 |
| 1997-06-13 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 875 |
| 1997-06-11 | 1,080 | 1,090 | 1,070 | 1,070 | 24,000 | 891.67 |
| 1997-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 16,000 | 900 |
| 1997-06-09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 900 |
| 1997-06-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 900 |
| 1997-06-05 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 900 |
| 1997-06-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 900 |
| 1997-06-03 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 900 |
| 1997-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 900 |
| 1997-05-28 | 1,120 | 1,120 | 1,080 | 1,080 | 56,000 | 900 |
| 1997-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 916.67 |
| 1997-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 916.67 |
| 1997-05-23 | 1,080 | 1,110 | 1,080 | 1,080 | 14,000 | 900 |
| 1997-05-22 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 900 |
| 1997-05-21 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 883.33 |
| 1997-05-20 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 | 883.33 |
| 1997-05-19 | 1,060 | 1,080 | 1,050 | 1,080 | 33,000 | 900 |
| 1997-05-16 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 900 |
| 1997-05-15 | 1,040 | 1,080 | 1,040 | 1,070 | 26,000 | 891.67 |
| 1997-05-14 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 866.67 |
| 1997-05-13 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 866.67 |
| 1997-05-12 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 | 858.33 |
| 1997-05-09 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 | 858.33 |
| 1997-05-08 | 1,040 | 1,040 | 1,030 | 1,030 | 49,000 | 858.33 |
| 1997-05-07 | 1,030 | 1,040 | 1,030 | 1,040 | 47,000 | 866.67 |
| 1997-05-06 | 1,050 | 1,050 | 1,030 | 1,030 | 48,000 | 858.33 |
| 1997-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 875 |
| 1997-05-01 | 1,050 | 1,080 | 1,050 | 1,050 | 20,000 | 875 |
| 1997-04-30 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 850 |
| 1997-04-28 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 | 850 |
| 1997-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 31,000 | 875 |
| 1997-04-24 | 1,100 | 1,100 | 1,060 | 1,060 | 20,000 | 883.33 |
| 1997-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 916.67 |
| 1997-04-22 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 875 |
| 1997-04-21 | 990 | 1,000 | 990 | 1,000 | 6,000 | 833.33 |
| 1997-04-18 | 949 | 950 | 949 | 950 | 7,000 | 791.67 |
| 1997-04-17 | 950 | 950 | 950 | 950 | 8,000 | 791.67 |
| 1997-04-16 | 993 | 993 | 950 | 950 | 6,000 | 791.67 |
| 1997-04-14 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1997-04-11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 883.33 |
| 1997-04-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1997-04-01 | 1,180 | 1,180 | 1,120 | 1,120 | 8,000 | 933.33 |
| 1997-03-28 | 1,200 | 1,200 | 1,150 | 1,170 | 7,000 | 975 |
| 1997-03-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1997-03-26 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 1,000 |
| 1997-03-25 | 1,140 | 1,200 | 1,140 | 1,200 | 9,000 | 1,000 |
| 1997-03-24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 950 |
| 1997-03-21 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 950 |
| 1997-03-19 | 1,130 | 1,140 | 1,110 | 1,140 | 11,000 | 950 |
| 1997-03-18 | 1,160 | 1,170 | 1,110 | 1,110 | 5,000 | 925 |
| 1997-03-17 | 1,200 | 1,210 | 1,160 | 1,160 | 3,000 | 966.67 |
| 1997-03-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1997-03-10 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 | 1,133.33 |
| 1997-03-07 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,141.67 |
| 1997-03-06 | 1,390 | 1,390 | 1,380 | 1,380 | 13,000 | 1,150 |
| 1997-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1997-02-27 | 1,400 | 1,410 | 1,400 | 1,400 | 11,000 | 1,166.67 |
| 1997-02-26 | 1,390 | 1,400 | 1,380 | 1,400 | 9,000 | 1,166.67 |
| 1997-02-25 | 1,370 | 1,380 | 1,370 | 1,380 | 14,000 | 1,150 |
| 1997-02-24 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 1,150 |
| 1997-02-20 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 1,141.67 |
| 1997-02-18 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 1,141.67 |
| 1997-02-17 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,141.67 |
| 1997-02-14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,150 |
| 1997-02-13 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,158.33 |
| 1997-02-12 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 1,158.33 |
| 1997-02-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1997-02-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1997-02-06 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,175 |
| 1997-02-05 | 1,440 | 1,440 | 1,400 | 1,410 | 5,000 | 1,175 |
| 1997-02-04 | 1,400 | 1,450 | 1,400 | 1,450 | 7,000 | 1,208.33 |
| 1997-01-31 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,166.67 |
| 1997-01-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1997-01-28 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 1,175 |
| 1997-01-27 | 1,410 | 1,410 | 1,400 | 1,400 | 13,000 | 1,166.67 |
| 1997-01-24 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 1,175 |
| 1997-01-23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,175 |
| 1997-01-22 | 1,390 | 1,400 | 1,380 | 1,400 | 4,000 | 1,166.67 |
| 1997-01-21 | 1,450 | 1,450 | 1,400 | 1,400 | 9,000 | 1,166.67 |
| 1997-01-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1997-01-17 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 1,208.33 |
| 1997-01-16 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 | 1,250 |
| 1997-01-10 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,291.67 |
| 1997-01-09 | 1,650 | 1,650 | 1,550 | 1,550 | 10,000 | 1,291.67 |
| 1997-01-07 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,425 |
| 1997-01-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,441.67 |
分割・併合履歴 ： [2025-02-27]1株→2株 [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