1793 (株)大本組の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-28	744	745	744	745	2,000	1,241.67
1998-12-22	744	744	744	744	1,000	1,240
1998-12-21	744	744	744	744	14,000	1,240
1998-12-18	744	744	744	744	7,000	1,240
1998-12-17	744	744	744	744	4,000	1,240
1998-12-16	744	744	744	744	2,000	1,240
1998-12-10	710	710	710	710	5,000	1,183.33
1998-12-08	673	675	673	675	2,000	1,125
1998-12-07	673	673	673	673	1,000	1,121.67
1998-12-02	745	745	745	745	3,000	1,241.67
1998-12-01	745	745	745	745	5,000	1,241.67
1998-11-25	665	665	665	665	13,000	1,108.33
1998-11-18	660	665	660	665	3,000	1,108.33
1998-11-16	670	670	670	670	1,000	1,116.67
1998-11-04	748	748	748	748	1,000	1,246.67
1998-10-30	748	748	748	748	1,000	1,246.67
1998-10-26	749	749	749	749	3,000	1,248.33
1998-10-23	749	749	749	749	15,000	1,248.33
1998-10-22	749	749	749	749	1,000	1,248.33
1998-10-21	749	749	749	749	1,000	1,248.33
1998-10-16	749	749	749	749	1,000	1,248.33
1998-10-15	737	737	737	737	1,000	1,228.33
1998-10-09	710	710	710	710	6,000	1,183.33
1998-10-07	700	700	700	700	3,000	1,166.67
1998-10-06	700	700	700	700	3,000	1,166.67
1998-10-01	650	650	650	650	4,000	1,083.33
1998-09-30	650	650	650	650	2,000	1,083.33
1998-09-29	650	650	650	650	5,000	1,083.33
1998-09-28	650	650	650	650	1,000	1,083.33
1998-09-24	621	621	621	621	1,000	1,035
1998-09-22	620	620	620	620	2,000	1,033.33
1998-09-21	650	650	620	620	2,000	1,033.33
1998-09-18	650	650	650	650	3,000	1,083.33
1998-09-17	650	650	650	650	1,000	1,083.33
1998-09-11	740	740	740	740	3,000	1,233.33
1998-09-10	740	740	740	740	1,000	1,233.33
1998-09-08	770	770	770	770	1,000	1,283.33
1998-09-03	760	760	760	760	3,000	1,266.67
1998-09-02	760	760	760	760	6,000	1,266.67
1998-09-01	760	760	760	760	3,000	1,266.67
1998-08-31	750	760	750	760	5,000	1,266.67
1998-08-25	675	675	675	675	6,000	1,125
1998-08-05	666	666	666	666	1,000	1,110
1998-07-30	664	665	664	665	17,000	1,108.33
1998-07-29	665	665	665	665	1,000	1,108.33
1998-07-27	680	680	680	680	2,000	1,133.33
1998-07-24	710	710	699	699	20,000	1,165
1998-07-23	710	710	710	710	1,000	1,183.33
1998-07-22	717	718	717	718	4,000	1,196.67
1998-07-21	718	718	718	718	2,000	1,196.67
1998-07-17	719	739	719	719	12,000	1,198.33
1998-07-16	739	739	739	739	3,000	1,231.67
1998-07-14	799	799	799	799	2,000	1,331.67
1998-07-08	829	830	829	830	2,000	1,383.33
1998-07-07	830	830	830	830	10,000	1,383.33
1998-07-06	830	830	830	830	2,000	1,383.33
1998-07-02	800	800	800	800	14,000	1,333.33
1998-07-01	800	800	800	800	10,000	1,333.33
1998-06-30	800	800	800	800	5,000	1,333.33
1998-06-29	800	801	800	800	7,000	1,333.33
1998-06-26	800	800	800	800	5,000	1,333.33
1998-06-25	800	800	800	800	7,000	1,333.33
1998-06-24	800	800	800	800	6,000	1,333.33
1998-06-23	800	800	800	800	8,000	1,333.33
1998-06-22	800	800	800	800	2,000	1,333.33
1998-06-17	750	750	750	750	2,000	1,250
1998-06-16	750	750	750	750	4,000	1,250
1998-06-15	748	750	748	750	5,000	1,250
1998-06-12	744	744	744	744	1,000	1,240
1998-06-10	740	740	740	740	2,000	1,233.33
1998-06-09	740	740	740	740	3,000	1,233.33
1998-06-04	711	711	711	711	1,000	1,185
1998-06-03	711	711	711	711	1,000	1,185
1998-06-02	707	710	707	710	16,000	1,183.33
1998-06-01	718	718	708	708	3,000	1,180
1998-05-29	748	748	748	748	9,000	1,246.67
1998-05-28	748	748	748	748	2,000	1,246.67
1998-05-27	748	748	748	748	4,000	1,246.67
1998-05-26	748	748	748	748	2,000	1,246.67
1998-05-25	747	747	747	747	5,000	1,245
1998-05-19	748	748	748	748	1,000	1,246.67
1998-05-14	750	750	750	750	2,000	1,250
1998-05-12	750	750	750	750	2,000	1,250
1998-05-07	771	771	771	771	3,000	1,285
1998-05-06	771	771	771	771	2,000	1,285
1998-05-01	771	771	771	771	1,000	1,285
1998-04-30	771	771	771	771	2,000	1,285
1998-04-28	770	771	770	771	2,000	1,285
1998-04-27	770	770	770	770	7,000	1,283.33
1998-04-24	762	770	762	770	8,000	1,283.33
1998-04-22	762	762	762	762	1,000	1,270
1998-04-20	777	777	777	777	1,000	1,295
1998-04-13	751	751	751	751	2,000	1,251.67
1998-04-10	751	751	751	751	2,000	1,251.67
1998-04-09	751	751	751	751	2,000	1,251.67
1998-04-08	770	770	770	770	1,000	1,283.33
1998-04-07	765	765	765	765	1,000	1,275
1998-04-06	767	767	766	766	3,000	1,276.67
1998-04-03	766	766	766	766	2,000	1,276.67
1998-04-02	765	765	765	765	1,000	1,275
1998-04-01	751	751	751	751	1,000	1,251.67
1998-03-31	751	751	750	750	3,000	1,250
1998-03-30	751	751	751	751	1,000	1,251.67
1998-03-27	795	795	750	750	7,000	1,250
1998-03-26	795	795	795	795	2,000	1,325
1998-03-25	795	795	795	795	15,000	1,325
1998-03-24	804	804	795	795	2,000	1,325
1998-03-23	761	810	761	810	10,000	1,350
1998-03-18	790	795	790	795	2,000	1,325
1998-03-17	790	790	790	790	3,000	1,316.67
1998-03-13	730	790	730	790	16,000	1,316.67
1998-03-09	750	780	750	780	3,000	1,300
1998-03-06	740	750	740	750	4,000	1,250
1998-03-05	720	731	720	730	22,000	1,216.67
1998-03-03	700	700	700	700	2,000	1,166.67
1998-03-02	700	700	700	700	1,000	1,166.67
1998-02-26	678	678	678	678	4,000	1,130
1998-02-24	655	655	655	655	1,000	1,091.67
1998-02-23	655	655	655	655	6,000	1,091.67
1998-02-18	655	655	655	655	9,000	1,091.67
1998-02-17	655	655	655	655	9,000	1,091.67
1998-02-16	671	671	671	671	1,000	1,118.33
1998-02-12	700	700	681	681	4,000	1,135
1998-02-09	680	680	680	680	2,000	1,133.33
1998-02-06	670	680	660	680	5,000	1,133.33
1998-02-04	700	700	700	700	1,000	1,166.67
1998-02-03	700	700	700	700	5,000	1,166.67
1998-01-30	700	700	700	700	2,000	1,166.67
1998-01-29	700	720	700	700	34,000	1,166.67
1998-01-28	700	700	700	700	4,000	1,166.67
1998-01-27	630	640	610	640	8,000	1,066.67
1998-01-26	510	550	510	550	8,000	916.67
1998-01-23	510	510	510	510	2,000	850
1998-01-22	510	510	490	490	3,000	816.67
1998-01-21	525	525	510	510	2,000	850
1998-01-20	470	480	470	480	34,000	800
1998-01-19	455	470	455	464	41,000	773.33
1998-01-16	468	468	450	455	8,000	758.33
1998-01-14	466	475	466	470	6,000	783.33
1998-01-13	476	476	476	476	2,000	793.33
1998-01-12	480	490	480	490	3,000	816.67
1998-01-09	519	519	489	490	7,000	816.67
1998-01-07	530	530	530	530	2,000	883.33
1998-01-06	550	550	550	550	4,000	916.67
1998-01-05	560	560	560	560	1,000	933.33

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 [1998年度]

1793 (株)大本組の時系列データ [1998年度]