1793 (株)大本組 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 650 | 650 | 650 | 650 | 3,000 | 541.67 |
| 2000-12-26 | 640 | 641 | 640 | 640 | 10,000 | 533.33 |
| 2000-12-25 | 640 | 640 | 640 | 640 | 1,000 | 533.33 |
| 2000-12-22 | 640 | 640 | 640 | 640 | 1,000 | 533.33 |
| 2000-12-15 | 641 | 641 | 641 | 641 | 1,000 | 534.17 |
| 2000-12-08 | 656 | 680 | 656 | 680 | 55,000 | 566.67 |
| 2000-12-07 | 655 | 655 | 655 | 655 | 1,000 | 545.83 |
| 2000-12-06 | 640 | 650 | 640 | 650 | 4,000 | 541.67 |
| 2000-12-05 | 639 | 639 | 639 | 639 | 5,000 | 532.50 |
| 2000-12-04 | 638 | 640 | 638 | 638 | 5,000 | 531.67 |
| 2000-12-01 | 637 | 637 | 637 | 637 | 1,000 | 530.83 |
| 2000-11-24 | 601 | 601 | 601 | 601 | 2,000 | 500.83 |
| 2000-11-22 | 640 | 640 | 601 | 601 | 2,000 | 500.83 |
| 2000-11-15 | 600 | 600 | 600 | 600 | 6,000 | 500 |
| 2000-11-08 | 601 | 601 | 601 | 601 | 1,000 | 500.83 |
| 2000-11-01 | 660 | 660 | 660 | 660 | 1,000 | 550 |
| 2000-10-31 | 660 | 660 | 660 | 660 | 1,000 | 550 |
| 2000-10-30 | 660 | 660 | 660 | 660 | 11,000 | 550 |
| 2000-10-27 | 660 | 660 | 660 | 660 | 6,000 | 550 |
| 2000-10-25 | 630 | 630 | 630 | 630 | 2,000 | 525 |
| 2000-10-11 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 2000-10-10 | 680 | 680 | 680 | 680 | 1,000 | 566.67 |
| 2000-10-06 | 670 | 700 | 670 | 700 | 6,000 | 583.33 |
| 2000-10-02 | 670 | 670 | 670 | 670 | 1,000 | 558.33 |
| 2000-09-25 | 675 | 675 | 675 | 675 | 19,000 | 562.50 |
| 2000-09-19 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 2000-09-12 | 620 | 620 | 620 | 620 | 1,000 | 516.67 |
| 2000-09-04 | 650 | 650 | 650 | 650 | 1,000 | 541.67 |
| 2000-09-01 | 640 | 640 | 640 | 640 | 1,000 | 533.33 |
| 2000-08-29 | 629 | 629 | 629 | 629 | 5,000 | 524.17 |
| 2000-08-25 | 629 | 629 | 629 | 629 | 12,000 | 524.17 |
| 2000-08-23 | 582 | 600 | 582 | 600 | 2,000 | 500 |
| 2000-08-22 | 580 | 580 | 580 | 580 | 5,000 | 483.33 |
| 2000-08-21 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 2000-08-17 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 2000-08-16 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 2000-08-14 | 560 | 560 | 560 | 560 | 1,000 | 466.67 |
| 2000-08-11 | 660 | 660 | 660 | 660 | 2,000 | 550 |
| 2000-08-09 | 660 | 660 | 660 | 660 | 1,000 | 550 |
| 2000-08-08 | 660 | 660 | 660 | 660 | 1,000 | 550 |
| 2000-08-01 | 660 | 660 | 660 | 660 | 1,000 | 550 |
| 2000-07-31 | 660 | 660 | 660 | 660 | 1,000 | 550 |
| 2000-07-28 | 650 | 650 | 650 | 650 | 14,000 | 541.67 |
| 2000-07-27 | 688 | 688 | 688 | 688 | 5,000 | 573.33 |
| 2000-07-26 | 688 | 688 | 688 | 688 | 8,000 | 573.33 |
| 2000-07-25 | 688 | 688 | 688 | 688 | 4,000 | 573.33 |
| 2000-07-24 | 688 | 688 | 688 | 688 | 1,000 | 573.33 |
| 2000-07-21 | 688 | 688 | 688 | 688 | 3,000 | 573.33 |
| 2000-07-18 | 692 | 692 | 692 | 692 | 1,000 | 576.67 |
| 2000-07-13 | 700 | 700 | 700 | 700 | 14,000 | 583.33 |
| 2000-07-12 | 700 | 700 | 700 | 700 | 8,000 | 583.33 |
| 2000-07-11 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 2000-07-10 | 700 | 700 | 700 | 700 | 11,000 | 583.33 |
| 2000-07-07 | 700 | 700 | 700 | 700 | 4,000 | 583.33 |
| 2000-07-06 | 700 | 700 | 700 | 700 | 22,000 | 583.33 |
| 2000-06-30 | 620 | 620 | 620 | 620 | 1,000 | 516.67 |
| 2000-06-28 | 601 | 601 | 601 | 601 | 2,000 | 500.83 |
| 2000-06-23 | 600 | 600 | 600 | 600 | 4,000 | 500 |
| 2000-06-22 | 629 | 629 | 600 | 600 | 4,000 | 500 |
| 2000-06-21 | 630 | 630 | 630 | 630 | 2,000 | 525 |
| 2000-06-15 | 680 | 680 | 680 | 680 | 3,000 | 566.67 |
| 2000-06-12 | 710 | 710 | 710 | 710 | 27,000 | 591.67 |
| 2000-06-08 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 2000-06-07 | 700 | 700 | 700 | 700 | 2,000 | 583.33 |
| 2000-06-06 | 700 | 700 | 700 | 700 | 15,000 | 583.33 |
| 2000-06-05 | 700 | 700 | 700 | 700 | 2,000 | 583.33 |
| 2000-05-31 | 650 | 650 | 650 | 650 | 2,000 | 541.67 |
| 2000-05-26 | 620 | 620 | 620 | 620 | 5,000 | 516.67 |
| 2000-05-25 | 620 | 620 | 620 | 620 | 6,000 | 516.67 |
| 2000-05-23 | 620 | 620 | 620 | 620 | 1,000 | 516.67 |
| 2000-05-17 | 620 | 620 | 620 | 620 | 3,000 | 516.67 |
| 2000-05-11 | 622 | 622 | 622 | 622 | 1,000 | 518.33 |
| 2000-05-10 | 621 | 621 | 621 | 621 | 6,000 | 517.50 |
| 2000-05-09 | 629 | 629 | 621 | 621 | 2,000 | 517.50 |
| 2000-05-01 | 600 | 600 | 600 | 600 | 2,000 | 500 |
| 2000-04-27 | 587 | 587 | 587 | 587 | 1,000 | 489.17 |
| 2000-04-26 | 587 | 587 | 587 | 587 | 11,000 | 489.17 |
| 2000-04-25 | 587 | 587 | 587 | 587 | 1,000 | 489.17 |
| 2000-04-20 | 559 | 559 | 559 | 559 | 1,000 | 465.83 |
| 2000-04-19 | 559 | 559 | 559 | 559 | 1,000 | 465.83 |
| 2000-04-14 | 549 | 549 | 549 | 549 | 1,000 | 457.50 |
| 2000-04-12 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 2000-04-11 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 2000-03-31 | 645 | 645 | 645 | 645 | 1,000 | 537.50 |
| 2000-03-29 | 645 | 645 | 645 | 645 | 1,000 | 537.50 |
| 2000-03-28 | 645 | 645 | 645 | 645 | 12,000 | 537.50 |
| 2000-03-24 | 620 | 630 | 620 | 620 | 9,000 | 516.67 |
| 2000-03-23 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 2000-03-22 | 560 | 590 | 560 | 590 | 3,000 | 491.67 |
| 2000-03-17 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2000-03-15 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2000-03-14 | 483 | 483 | 483 | 483 | 5,000 | 402.50 |
| 2000-03-10 | 507 | 508 | 507 | 508 | 5,000 | 423.33 |
| 2000-03-09 | 506 | 506 | 506 | 506 | 14,000 | 421.67 |
| 2000-03-08 | 515 | 515 | 505 | 514 | 7,000 | 428.33 |
| 2000-03-07 | 515 | 515 | 510 | 515 | 49,000 | 429.17 |
| 2000-03-06 | 550 | 550 | 515 | 515 | 28,000 | 429.17 |
| 2000-03-03 | 550 | 550 | 550 | 550 | 5,000 | 458.33 |
| 2000-03-02 | 535 | 536 | 535 | 535 | 8,000 | 445.83 |
| 2000-02-29 | 510 | 510 | 510 | 510 | 3,000 | 425 |
| 2000-02-28 | 510 | 510 | 510 | 510 | 2,000 | 425 |
| 2000-02-25 | 510 | 510 | 510 | 510 | 11,000 | 425 |
| 2000-02-23 | 510 | 519 | 501 | 510 | 11,000 | 425 |
| 2000-02-22 | 511 | 520 | 511 | 519 | 21,000 | 432.50 |
| 2000-02-21 | 521 | 521 | 520 | 520 | 14,000 | 433.33 |
| 2000-02-18 | 540 | 550 | 530 | 530 | 40,000 | 441.67 |
| 2000-02-17 | 540 | 540 | 540 | 540 | 3,000 | 450 |
| 2000-02-16 | 640 | 640 | 640 | 640 | 2,000 | 533.33 |
| 2000-02-15 | 740 | 740 | 740 | 740 | 5,000 | 616.67 |
| 2000-02-09 | 738 | 740 | 738 | 740 | 5,000 | 616.67 |
| 2000-02-08 | 739 | 739 | 739 | 739 | 3,000 | 615.83 |
| 2000-02-07 | 740 | 740 | 740 | 740 | 3,000 | 616.67 |
| 2000-02-04 | 740 | 740 | 740 | 740 | 1,000 | 616.67 |
| 2000-02-01 | 740 | 740 | 740 | 740 | 2,000 | 616.67 |
| 2000-01-31 | 739 | 740 | 739 | 740 | 2,000 | 616.67 |
| 2000-01-27 | 739 | 739 | 739 | 739 | 1,000 | 615.83 |
| 2000-01-26 | 739 | 739 | 739 | 739 | 6,000 | 615.83 |
| 2000-01-25 | 739 | 739 | 739 | 739 | 9,000 | 615.83 |
| 2000-01-24 | 739 | 739 | 739 | 739 | 1,000 | 615.83 |
| 2000-01-18 | 749 | 749 | 749 | 749 | 1,000 | 624.17 |
| 2000-01-07 | 765 | 765 | 765 | 765 | 21,000 | 637.50 |
| 2000-01-06 | 765 | 765 | 765 | 765 | 15,000 | 637.50 |
| 2000-01-05 | 765 | 765 | 765 | 765 | 8,000 | 637.50 |
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