1793 (株)大本組 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 575 | 575 | 575 | 575 | 3,000 | 479.17 |
| 2001-12-27 | 575 | 575 | 575 | 575 | 2,000 | 479.17 |
| 2001-12-26 | 550 | 550 | 550 | 550 | 2,000 | 458.33 |
| 2001-12-25 | 533 | 565 | 533 | 550 | 29,000 | 458.33 |
| 2001-12-19 | 520 | 520 | 520 | 520 | 8,000 | 433.33 |
| 2001-12-12 | 530 | 530 | 530 | 530 | 2,000 | 441.67 |
| 2001-12-10 | 560 | 560 | 545 | 545 | 9,000 | 454.17 |
| 2001-12-07 | 560 | 560 | 560 | 560 | 2,000 | 466.67 |
| 2001-12-05 | 570 | 572 | 570 | 572 | 5,000 | 476.67 |
| 2001-12-03 | 555 | 585 | 555 | 570 | 56,000 | 475 |
| 2001-11-30 | 530 | 545 | 530 | 545 | 7,000 | 454.17 |
| 2001-11-29 | 535 | 535 | 530 | 530 | 6,000 | 441.67 |
| 2001-11-28 | 535 | 535 | 530 | 535 | 5,000 | 445.83 |
| 2001-11-27 | 530 | 530 | 530 | 530 | 2,000 | 441.67 |
| 2001-11-26 | 530 | 530 | 530 | 530 | 6,000 | 441.67 |
| 2001-11-22 | 500 | 530 | 500 | 525 | 40,000 | 437.50 |
| 2001-11-21 | 495 | 505 | 495 | 505 | 3,000 | 420.83 |
| 2001-11-20 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2001-11-15 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2001-11-12 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2001-11-08 | 515 | 515 | 515 | 515 | 10,000 | 429.17 |
| 2001-11-06 | 510 | 530 | 510 | 530 | 3,000 | 441.67 |
| 2001-11-05 | 525 | 525 | 525 | 525 | 5,000 | 437.50 |
| 2001-11-02 | 540 | 540 | 540 | 540 | 1,000 | 450 |
| 2001-11-01 | 540 | 540 | 540 | 540 | 2,000 | 450 |
| 2001-10-31 | 535 | 540 | 535 | 540 | 4,000 | 450 |
| 2001-10-29 | 545 | 545 | 545 | 545 | 2,000 | 454.17 |
| 2001-10-26 | 550 | 550 | 546 | 550 | 5,000 | 458.33 |
| 2001-10-25 | 550 | 565 | 550 | 550 | 31,000 | 458.33 |
| 2001-10-24 | 545 | 555 | 545 | 550 | 7,000 | 458.33 |
| 2001-10-23 | 550 | 560 | 550 | 550 | 15,000 | 458.33 |
| 2001-10-17 | 585 | 585 | 565 | 565 | 4,000 | 470.83 |
| 2001-10-10 | 580 | 580 | 580 | 580 | 2,000 | 483.33 |
| 2001-10-09 | 605 | 610 | 605 | 610 | 6,000 | 508.33 |
| 2001-10-03 | 640 | 640 | 630 | 630 | 8,000 | 525 |
| 2001-09-27 | 630 | 630 | 630 | 630 | 3,000 | 525 |
| 2001-09-26 | 660 | 660 | 660 | 660 | 1,000 | 550 |
| 2001-09-25 | 635 | 660 | 635 | 660 | 27,000 | 550 |
| 2001-09-20 | 580 | 580 | 580 | 580 | 3,000 | 483.33 |
| 2001-09-19 | 560 | 600 | 560 | 600 | 3,000 | 500 |
| 2001-09-18 | 610 | 610 | 570 | 610 | 4,000 | 508.33 |
| 2001-09-11 | 680 | 680 | 670 | 670 | 6,000 | 558.33 |
| 2001-09-04 | 696 | 696 | 696 | 696 | 4,000 | 580 |
| 2001-08-30 | 685 | 685 | 685 | 685 | 1,000 | 570.83 |
| 2001-08-28 | 680 | 680 | 680 | 680 | 1,000 | 566.67 |
| 2001-08-27 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 2001-08-24 | 685 | 700 | 685 | 700 | 18,000 | 583.33 |
| 2001-08-22 | 665 | 665 | 665 | 665 | 1,000 | 554.17 |
| 2001-08-21 | 670 | 670 | 665 | 665 | 5,000 | 554.17 |
| 2001-08-09 | 690 | 690 | 690 | 690 | 4,000 | 575 |
| 2001-08-03 | 715 | 715 | 700 | 700 | 11,000 | 583.33 |
| 2001-08-02 | 720 | 720 | 720 | 720 | 6,000 | 600 |
| 2001-07-31 | 710 | 720 | 710 | 710 | 8,000 | 591.67 |
| 2001-07-30 | 700 | 715 | 700 | 715 | 8,000 | 595.83 |
| 2001-07-26 | 700 | 700 | 700 | 700 | 20,000 | 583.33 |
| 2001-07-25 | 715 | 715 | 690 | 690 | 18,000 | 575 |
| 2001-07-24 | 675 | 675 | 675 | 675 | 1,000 | 562.50 |
| 2001-07-19 | 675 | 675 | 670 | 675 | 5,000 | 562.50 |
| 2001-07-18 | 660 | 660 | 660 | 660 | 4,000 | 550 |
| 2001-07-12 | 645 | 645 | 645 | 645 | 2,000 | 537.50 |
| 2001-07-11 | 645 | 645 | 645 | 645 | 4,000 | 537.50 |
| 2001-07-09 | 660 | 660 | 647 | 647 | 18,000 | 539.17 |
| 2001-07-06 | 660 | 660 | 660 | 660 | 1,000 | 550 |
| 2001-07-04 | 650 | 650 | 650 | 650 | 2,000 | 541.67 |
| 2001-07-03 | 650 | 650 | 650 | 650 | 3,000 | 541.67 |
| 2001-07-02 | 650 | 650 | 650 | 650 | 2,000 | 541.67 |
| 2001-06-29 | 616 | 655 | 616 | 645 | 54,000 | 537.50 |
| 2001-06-28 | 616 | 620 | 616 | 620 | 4,000 | 516.67 |
| 2001-06-27 | 620 | 620 | 620 | 620 | 4,000 | 516.67 |
| 2001-06-26 | 615 | 615 | 615 | 615 | 1,000 | 512.50 |
| 2001-06-25 | 600 | 625 | 600 | 610 | 28,000 | 508.33 |
| 2001-06-22 | 600 | 600 | 600 | 600 | 8,000 | 500 |
| 2001-06-21 | 595 | 600 | 595 | 595 | 8,000 | 495.83 |
| 2001-06-20 | 590 | 590 | 590 | 590 | 3,000 | 491.67 |
| 2001-06-19 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 2001-06-13 | 600 | 600 | 585 | 600 | 9,000 | 500 |
| 2001-06-12 | 600 | 600 | 600 | 600 | 6,000 | 500 |
| 2001-06-07 | 620 | 620 | 620 | 620 | 4,000 | 516.67 |
| 2001-06-06 | 625 | 650 | 620 | 625 | 69,000 | 520.83 |
| 2001-06-05 | 604 | 610 | 600 | 605 | 23,000 | 504.17 |
| 2001-06-04 | 605 | 605 | 595 | 604 | 4,000 | 503.33 |
| 2001-06-01 | 620 | 620 | 615 | 615 | 17,000 | 512.50 |
| 2001-05-29 | 620 | 620 | 620 | 620 | 2,000 | 516.67 |
| 2001-05-25 | 625 | 655 | 625 | 630 | 39,000 | 525 |
| 2001-05-24 | 625 | 625 | 625 | 625 | 5,000 | 520.83 |
| 2001-05-23 | 620 | 630 | 620 | 625 | 4,000 | 520.83 |
| 2001-05-18 | 620 | 620 | 620 | 620 | 1,000 | 516.67 |
| 2001-05-16 | 615 | 615 | 610 | 615 | 5,000 | 512.50 |
| 2001-05-15 | 605 | 605 | 605 | 605 | 1,000 | 504.17 |
| 2001-05-14 | 605 | 605 | 605 | 605 | 1,000 | 504.17 |
| 2001-05-11 | 610 | 612 | 605 | 605 | 12,000 | 504.17 |
| 2001-05-09 | 605 | 610 | 605 | 610 | 7,000 | 508.33 |
| 2001-05-08 | 605 | 605 | 605 | 605 | 6,000 | 504.17 |
| 2001-05-07 | 605 | 605 | 605 | 605 | 3,000 | 504.17 |
| 2001-05-02 | 600 | 605 | 585 | 605 | 7,000 | 504.17 |
| 2001-05-01 | 600 | 600 | 585 | 585 | 2,000 | 487.50 |
| 2001-04-25 | 560 | 595 | 558 | 575 | 32,000 | 479.17 |
| 2001-04-24 | 540 | 565 | 540 | 560 | 11,000 | 466.67 |
| 2001-04-23 | 535 | 535 | 535 | 535 | 1,000 | 445.83 |
| 2001-04-10 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2001-04-09 | 525 | 525 | 525 | 525 | 2,000 | 437.50 |
| 2001-04-06 | 520 | 522 | 520 | 522 | 2,000 | 435 |
| 2001-04-04 | 525 | 525 | 525 | 525 | 6,000 | 437.50 |
| 2001-04-02 | 530 | 535 | 530 | 535 | 4,000 | 445.83 |
| 2001-03-30 | 529 | 529 | 529 | 529 | 2,000 | 440.83 |
| 2001-03-29 | 515 | 530 | 515 | 530 | 18,000 | 441.67 |
| 2001-03-28 | 515 | 515 | 515 | 515 | 3,000 | 429.17 |
| 2001-03-27 | 510 | 520 | 500 | 520 | 4,000 | 433.33 |
| 2001-03-23 | 510 | 575 | 510 | 560 | 47,000 | 466.67 |
| 2001-03-22 | 520 | 520 | 510 | 515 | 14,000 | 429.17 |
| 2001-03-21 | 515 | 515 | 515 | 515 | 1,000 | 429.17 |
| 2001-03-19 | 510 | 515 | 505 | 505 | 7,000 | 420.83 |
| 2001-03-16 | 510 | 510 | 510 | 510 | 3,000 | 425 |
| 2001-03-09 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2001-03-07 | 535 | 535 | 535 | 535 | 1,000 | 445.83 |
| 2001-03-06 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2001-03-05 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2001-03-02 | 540 | 545 | 540 | 540 | 3,000 | 450 |
| 2001-03-01 | 549 | 549 | 545 | 545 | 3,000 | 454.17 |
| 2001-02-28 | 549 | 549 | 549 | 549 | 1,000 | 457.50 |
| 2001-02-23 | 515 | 550 | 515 | 540 | 50,000 | 450 |
| 2001-02-22 | 523 | 523 | 520 | 520 | 14,000 | 433.33 |
| 2001-02-21 | 520 | 521 | 519 | 521 | 40,000 | 434.17 |
| 2001-02-20 | 537 | 537 | 520 | 530 | 7,000 | 441.67 |
| 2001-02-19 | 550 | 551 | 545 | 545 | 5,000 | 454.17 |
| 2001-02-15 | 555 | 555 | 550 | 550 | 7,000 | 458.33 |
| 2001-02-13 | 555 | 555 | 535 | 535 | 2,000 | 445.83 |
| 2001-02-09 | 555 | 555 | 555 | 555 | 2,000 | 462.50 |
| 2001-02-07 | 555 | 555 | 555 | 555 | 1,000 | 462.50 |
| 2001-02-06 | 548 | 550 | 548 | 550 | 6,000 | 458.33 |
| 2001-02-02 | 597 | 597 | 597 | 597 | 1,000 | 497.50 |
| 2001-01-26 | 601 | 601 | 601 | 601 | 1,000 | 500.83 |
| 2001-01-25 | 602 | 603 | 601 | 601 | 25,000 | 500.83 |
| 2001-01-24 | 601 | 601 | 601 | 601 | 3,000 | 500.83 |
| 2001-01-23 | 606 | 606 | 600 | 600 | 2,000 | 500 |
| 2001-01-19 | 556 | 556 | 556 | 556 | 1,000 | 463.33 |
| 2001-01-18 | 555 | 555 | 555 | 555 | 4,000 | 462.50 |
| 2001-01-17 | 573 | 573 | 554 | 554 | 4,000 | 461.67 |
| 2001-01-16 | 573 | 573 | 573 | 573 | 2,000 | 477.50 |
| 2001-01-15 | 606 | 606 | 590 | 590 | 4,000 | 491.67 |
| 2001-01-12 | 606 | 606 | 606 | 606 | 1,000 | 505 |
| 2001-01-11 | 606 | 606 | 600 | 606 | 8,000 | 505 |
| 2001-01-10 | 606 | 606 | 606 | 606 | 2,000 | 505 |
| 2001-01-05 | 655 | 660 | 655 | 660 | 4,000 | 550 |
| 2001-01-04 | 655 | 655 | 655 | 655 | 1,000 | 545.83 |
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