1793 (株)大本組 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 727 | 727 | 727 | 727 | 1,000 | 1,211.67 |
| 1999-12-24 | 712 | 712 | 712 | 712 | 16,000 | 1,186.67 |
| 1999-12-22 | 712 | 712 | 712 | 712 | 1,000 | 1,186.67 |
| 1999-12-20 | 747 | 747 | 747 | 747 | 1,000 | 1,245 |
| 1999-12-13 | 670 | 670 | 670 | 670 | 1,000 | 1,116.67 |
| 1999-12-10 | 670 | 670 | 670 | 670 | 1,000 | 1,116.67 |
| 1999-12-09 | 670 | 670 | 670 | 670 | 1,000 | 1,116.67 |
| 1999-12-06 | 660 | 660 | 660 | 660 | 3,000 | 1,100 |
| 1999-12-03 | 670 | 670 | 660 | 660 | 7,000 | 1,100 |
| 1999-12-02 | 670 | 670 | 660 | 660 | 5,000 | 1,100 |
| 1999-12-01 | 675 | 675 | 665 | 670 | 8,000 | 1,116.67 |
| 1999-11-30 | 670 | 671 | 670 | 671 | 5,000 | 1,118.33 |
| 1999-11-29 | 675 | 675 | 670 | 670 | 6,000 | 1,116.67 |
| 1999-11-26 | 675 | 675 | 661 | 661 | 2,000 | 1,101.67 |
| 1999-11-25 | 660 | 661 | 660 | 661 | 5,000 | 1,101.67 |
| 1999-11-24 | 687 | 687 | 660 | 660 | 14,000 | 1,100 |
| 1999-11-19 | 675 | 675 | 660 | 660 | 6,000 | 1,100 |
| 1999-11-18 | 690 | 690 | 675 | 675 | 6,000 | 1,125 |
| 1999-11-16 | 695 | 695 | 695 | 695 | 4,000 | 1,158.33 |
| 1999-11-12 | 700 | 700 | 695 | 695 | 4,000 | 1,158.33 |
| 1999-11-04 | 750 | 750 | 750 | 750 | 2,000 | 1,250 |
| 1999-11-02 | 762 | 762 | 750 | 750 | 3,000 | 1,250 |
| 1999-11-01 | 762 | 762 | 762 | 762 | 1,000 | 1,270 |
| 1999-10-27 | 760 | 760 | 760 | 760 | 6,000 | 1,266.67 |
| 1999-10-26 | 760 | 760 | 760 | 760 | 5,000 | 1,266.67 |
| 1999-10-25 | 760 | 760 | 760 | 760 | 25,000 | 1,266.67 |
| 1999-10-22 | 760 | 760 | 760 | 760 | 8,000 | 1,266.67 |
| 1999-10-21 | 770 | 770 | 760 | 760 | 3,000 | 1,266.67 |
| 1999-10-20 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 1999-10-19 | 783 | 783 | 781 | 781 | 2,000 | 1,301.67 |
| 1999-10-08 | 800 | 800 | 800 | 800 | 5,000 | 1,333.33 |
| 1999-10-07 | 811 | 811 | 800 | 800 | 5,000 | 1,333.33 |
| 1999-10-04 | 840 | 840 | 816 | 816 | 6,000 | 1,360 |
| 1999-10-01 | 850 | 850 | 850 | 850 | 2,000 | 1,416.67 |
| 1999-09-30 | 850 | 850 | 850 | 850 | 1,000 | 1,416.67 |
| 1999-09-29 | 836 | 850 | 836 | 850 | 2,000 | 1,416.67 |
| 1999-09-27 | 820 | 820 | 820 | 820 | 5,000 | 1,366.67 |
| 1999-09-24 | 820 | 820 | 820 | 820 | 4,000 | 1,366.67 |
| 1999-09-22 | 820 | 820 | 810 | 820 | 10,000 | 1,366.67 |
| 1999-09-21 | 820 | 820 | 820 | 820 | 10,000 | 1,366.67 |
| 1999-09-20 | 820 | 820 | 820 | 820 | 2,000 | 1,366.67 |
| 1999-09-17 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-09-16 | 820 | 820 | 820 | 820 | 6,000 | 1,366.67 |
| 1999-09-14 | 820 | 820 | 820 | 820 | 3,000 | 1,366.67 |
| 1999-09-13 | 820 | 820 | 820 | 820 | 5,000 | 1,366.67 |
| 1999-09-10 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-09-08 | 820 | 820 | 820 | 820 | 4,000 | 1,366.67 |
| 1999-09-07 | 840 | 840 | 820 | 820 | 2,000 | 1,366.67 |
| 1999-09-03 | 830 | 830 | 830 | 830 | 2,000 | 1,383.33 |
| 1999-09-02 | 830 | 830 | 830 | 830 | 2,000 | 1,383.33 |
| 1999-09-01 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-08-31 | 805 | 805 | 805 | 805 | 10,000 | 1,341.67 |
| 1999-08-30 | 805 | 805 | 805 | 805 | 3,000 | 1,341.67 |
| 1999-08-26 | 801 | 810 | 800 | 800 | 3,000 | 1,333.33 |
| 1999-08-25 | 779 | 800 | 779 | 800 | 14,000 | 1,333.33 |
| 1999-08-24 | 780 | 783 | 779 | 779 | 9,000 | 1,298.33 |
| 1999-08-23 | 776 | 776 | 776 | 776 | 2,000 | 1,293.33 |
| 1999-08-20 | 775 | 775 | 775 | 775 | 2,000 | 1,291.67 |
| 1999-08-18 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-08-17 | 810 | 820 | 810 | 820 | 3,000 | 1,366.67 |
| 1999-08-13 | 840 | 840 | 840 | 840 | 17,000 | 1,400 |
| 1999-08-12 | 840 | 840 | 840 | 840 | 4,000 | 1,400 |
| 1999-08-11 | 850 | 850 | 840 | 840 | 3,000 | 1,400 |
| 1999-08-03 | 950 | 950 | 950 | 950 | 1,000 | 1,583.33 |
| 1999-08-02 | 960 | 960 | 960 | 960 | 4,000 | 1,600 |
| 1999-07-30 | 1,040 | 1,040 | 1,000 | 1,000 | 15,000 | 1,666.67 |
| 1999-07-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,733.33 |
| 1999-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,733.33 |
| 1999-07-23 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 1,733.33 |
| 1999-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,733.33 |
| 1999-07-21 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 | 1,733.33 |
| 1999-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,666.67 |
| 1999-07-15 | 1,060 | 1,060 | 1,000 | 1,000 | 7,000 | 1,666.67 |
| 1999-07-14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,766.67 |
| 1999-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,750 |
| 1999-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,666.67 |
| 1999-07-09 | 1,040 | 1,050 | 1,020 | 1,020 | 23,000 | 1,700 |
| 1999-07-07 | 1,030 | 1,040 | 1,030 | 1,030 | 15,000 | 1,716.67 |
| 1999-07-06 | 1,030 | 1,050 | 1,030 | 1,030 | 4,000 | 1,716.67 |
| 1999-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,700 |
| 1999-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,666.67 |
| 1999-07-01 | 890 | 900 | 890 | 900 | 7,000 | 1,500 |
| 1999-06-30 | 850 | 860 | 850 | 860 | 3,000 | 1,433.33 |
| 1999-06-29 | 830 | 830 | 830 | 830 | 8,000 | 1,383.33 |
| 1999-06-28 | 830 | 830 | 830 | 830 | 2,000 | 1,383.33 |
| 1999-06-25 | 800 | 830 | 800 | 830 | 9,000 | 1,383.33 |
| 1999-06-24 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 1999-06-23 | 800 | 800 | 800 | 800 | 5,000 | 1,333.33 |
| 1999-06-22 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 1999-06-21 | 800 | 800 | 800 | 800 | 5,000 | 1,333.33 |
| 1999-06-18 | 800 | 800 | 800 | 800 | 13,000 | 1,333.33 |
| 1999-06-17 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 1999-06-16 | 780 | 780 | 780 | 780 | 9,000 | 1,300 |
| 1999-06-15 | 773 | 780 | 773 | 780 | 2,000 | 1,300 |
| 1999-06-14 | 773 | 773 | 773 | 773 | 1,000 | 1,288.33 |
| 1999-06-09 | 750 | 750 | 750 | 750 | 3,000 | 1,250 |
| 1999-06-08 | 750 | 750 | 750 | 750 | 1,000 | 1,250 |
| 1999-05-27 | 690 | 690 | 690 | 690 | 1,000 | 1,150 |
| 1999-05-25 | 790 | 790 | 790 | 790 | 16,000 | 1,316.67 |
| 1999-05-24 | 790 | 790 | 790 | 790 | 1,000 | 1,316.67 |
| 1999-05-18 | 789 | 790 | 789 | 790 | 3,000 | 1,316.67 |
| 1999-05-13 | 795 | 795 | 790 | 790 | 2,000 | 1,316.67 |
| 1999-05-12 | 795 | 795 | 795 | 795 | 1,000 | 1,325 |
| 1999-05-10 | 805 | 805 | 805 | 805 | 1,000 | 1,341.67 |
| 1999-05-07 | 810 | 810 | 810 | 810 | 2,000 | 1,350 |
| 1999-04-30 | 790 | 790 | 790 | 790 | 2,000 | 1,316.67 |
| 1999-04-28 | 790 | 790 | 790 | 790 | 1,000 | 1,316.67 |
| 1999-04-27 | 790 | 795 | 790 | 795 | 6,000 | 1,325 |
| 1999-04-23 | 800 | 800 | 790 | 790 | 19,000 | 1,316.67 |
| 1999-04-22 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 1999-04-20 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 1999-04-19 | 800 | 800 | 800 | 800 | 3,000 | 1,333.33 |
| 1999-04-15 | 810 | 810 | 810 | 810 | 1,000 | 1,350 |
| 1999-04-09 | 820 | 820 | 820 | 820 | 2,000 | 1,366.67 |
| 1999-04-07 | 810 | 810 | 810 | 810 | 1,000 | 1,350 |
| 1999-04-06 | 810 | 810 | 810 | 810 | 1,000 | 1,350 |
| 1999-04-05 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-04-02 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-04-01 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-03-31 | 820 | 820 | 820 | 820 | 7,000 | 1,366.67 |
| 1999-03-29 | 820 | 820 | 820 | 820 | 4,000 | 1,366.67 |
| 1999-03-26 | 820 | 820 | 820 | 820 | 4,000 | 1,366.67 |
| 1999-03-25 | 820 | 820 | 820 | 820 | 8,000 | 1,366.67 |
| 1999-03-24 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-03-23 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-03-19 | 820 | 820 | 820 | 820 | 1,000 | 1,366.67 |
| 1999-03-18 | 805 | 820 | 805 | 820 | 7,000 | 1,366.67 |
| 1999-03-16 | 805 | 805 | 805 | 805 | 1,000 | 1,341.67 |
| 1999-03-15 | 805 | 805 | 805 | 805 | 1,000 | 1,341.67 |
| 1999-03-12 | 805 | 805 | 805 | 805 | 1,000 | 1,341.67 |
| 1999-03-10 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 1999-03-09 | 800 | 800 | 800 | 800 | 2,000 | 1,333.33 |
| 1999-03-08 | 830 | 830 | 800 | 800 | 7,000 | 1,333.33 |
| 1999-03-05 | 790 | 800 | 790 | 800 | 4,000 | 1,333.33 |
| 1999-03-04 | 770 | 780 | 770 | 780 | 2,000 | 1,300 |
| 1999-03-03 | 770 | 770 | 770 | 770 | 4,000 | 1,283.33 |
| 1999-03-02 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 1999-02-26 | 760 | 760 | 760 | 760 | 4,000 | 1,266.67 |
| 1999-02-25 | 730 | 730 | 730 | 730 | 2,000 | 1,216.67 |
| 1999-02-24 | 730 | 730 | 730 | 730 | 2,000 | 1,216.67 |
| 1999-02-23 | 730 | 730 | 730 | 730 | 2,000 | 1,216.67 |
| 1999-02-19 | 730 | 730 | 730 | 730 | 40,000 | 1,216.67 |
| 1999-02-18 | 730 | 730 | 730 | 730 | 42,000 | 1,216.67 |
| 1999-02-12 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 1999-02-09 | 710 | 710 | 710 | 710 | 1,000 | 1,183.33 |
| 1999-02-08 | 710 | 710 | 710 | 710 | 1,000 | 1,183.33 |
| 1999-02-03 | 710 | 710 | 710 | 710 | 5,000 | 1,183.33 |
| 1999-02-02 | 710 | 710 | 710 | 710 | 2,000 | 1,183.33 |
| 1999-01-28 | 680 | 690 | 680 | 690 | 2,000 | 1,150 |
| 1999-01-27 | 660 | 680 | 660 | 680 | 2,000 | 1,133.33 |
| 1999-01-26 | 660 | 660 | 660 | 660 | 3,000 | 1,100 |
| 1999-01-25 | 648 | 648 | 648 | 648 | 13,000 | 1,080 |
| 1999-01-22 | 670 | 670 | 648 | 648 | 4,000 | 1,080 |
| 1999-01-21 | 670 | 670 | 670 | 670 | 12,000 | 1,116.67 |
| 1999-01-19 | 725 | 725 | 725 | 725 | 1,000 | 1,208.33 |
| 1999-01-13 | 705 | 705 | 705 | 705 | 1,000 | 1,175 |
| 1999-01-08 | 760 | 760 | 760 | 760 | 2,000 | 1,266.67 |
| 1999-01-07 | 750 | 760 | 750 | 760 | 2,000 | 1,266.67 |
| 1999-01-06 | 760 | 760 | 760 | 760 | 2,000 | 1,266.67 |
| 1999-01-05 | 760 | 760 | 760 | 760 | 17,000 | 1,266.67 |
| 1999-01-04 | 760 | 760 | 760 | 760 | 1,000 | 1,266.67 |
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
