1793 (株)大本組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 430 | 430 | 430 | 430 | 2,000 | 358.33 |
| 2002-12-26 | 435 | 435 | 435 | 435 | 2,000 | 362.50 |
| 2002-12-25 | 425 | 435 | 425 | 435 | 27,000 | 362.50 |
| 2002-12-24 | 415 | 415 | 415 | 415 | 1,000 | 345.83 |
| 2002-12-20 | 430 | 430 | 415 | 415 | 9,000 | 345.83 |
| 2002-12-19 | 425 | 425 | 425 | 425 | 5,000 | 354.17 |
| 2002-12-17 | 425 | 425 | 425 | 425 | 11,000 | 354.17 |
| 2002-12-16 | 430 | 430 | 430 | 430 | 2,000 | 358.33 |
| 2002-12-13 | 440 | 440 | 435 | 435 | 4,000 | 362.50 |
| 2002-12-10 | 440 | 440 | 440 | 440 | 1,000 | 366.67 |
| 2002-12-05 | 440 | 440 | 440 | 440 | 3,000 | 366.67 |
| 2002-12-04 | 450 | 450 | 440 | 440 | 7,000 | 366.67 |
| 2002-12-03 | 460 | 460 | 460 | 460 | 2,000 | 383.33 |
| 2002-12-02 | 430 | 465 | 430 | 460 | 90,000 | 383.33 |
| 2002-11-29 | 405 | 405 | 400 | 405 | 8,000 | 337.50 |
| 2002-11-28 | 396 | 405 | 396 | 400 | 11,000 | 333.33 |
| 2002-11-27 | 390 | 396 | 390 | 396 | 7,000 | 330 |
| 2002-11-26 | 410 | 410 | 400 | 405 | 8,000 | 337.50 |
| 2002-11-25 | 410 | 430 | 410 | 410 | 22,000 | 341.67 |
| 2002-11-22 | 405 | 405 | 405 | 405 | 1,000 | 337.50 |
| 2002-11-21 | 398 | 399 | 398 | 399 | 7,000 | 332.50 |
| 2002-11-20 | 400 | 400 | 400 | 400 | 6,000 | 333.33 |
| 2002-11-19 | 410 | 410 | 410 | 410 | 2,000 | 341.67 |
| 2002-11-15 | 397 | 425 | 397 | 425 | 8,000 | 354.17 |
| 2002-11-13 | 400 | 400 | 400 | 400 | 8,000 | 333.33 |
| 2002-11-12 | 400 | 400 | 400 | 400 | 5,000 | 333.33 |
| 2002-11-07 | 390 | 400 | 390 | 400 | 4,000 | 333.33 |
| 2002-11-06 | 385 | 385 | 385 | 385 | 1,000 | 320.83 |
| 2002-11-01 | 415 | 415 | 415 | 415 | 2,000 | 345.83 |
| 2002-10-31 | 400 | 415 | 400 | 415 | 6,000 | 345.83 |
| 2002-10-30 | 415 | 415 | 415 | 415 | 2,000 | 345.83 |
| 2002-10-29 | 405 | 410 | 405 | 410 | 3,000 | 341.67 |
| 2002-10-28 | 405 | 410 | 405 | 405 | 5,000 | 337.50 |
| 2002-10-25 | 438 | 438 | 410 | 410 | 46,000 | 341.67 |
| 2002-10-24 | 430 | 435 | 430 | 435 | 2,000 | 362.50 |
| 2002-10-22 | 425 | 425 | 425 | 425 | 2,000 | 354.17 |
| 2002-10-18 | 420 | 420 | 420 | 420 | 2,000 | 350 |
| 2002-10-16 | 410 | 410 | 410 | 410 | 21,000 | 341.67 |
| 2002-10-15 | 405 | 405 | 405 | 405 | 5,000 | 337.50 |
| 2002-10-11 | 395 | 400 | 395 | 400 | 5,000 | 333.33 |
| 2002-10-10 | 385 | 395 | 385 | 395 | 4,000 | 329.17 |
| 2002-10-09 | 450 | 450 | 385 | 385 | 14,000 | 320.83 |
| 2002-10-02 | 482 | 482 | 482 | 482 | 2,000 | 401.67 |
| 2002-09-26 | 465 | 465 | 465 | 465 | 2,000 | 387.50 |
| 2002-09-25 | 510 | 510 | 470 | 505 | 49,000 | 420.83 |
| 2002-09-20 | 505 | 505 | 505 | 505 | 5,000 | 420.83 |
| 2002-09-18 | 505 | 505 | 505 | 505 | 15,000 | 420.83 |
| 2002-09-17 | 505 | 505 | 505 | 505 | 1,000 | 420.83 |
| 2002-09-10 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2002-09-06 | 530 | 530 | 530 | 530 | 4,000 | 441.67 |
| 2002-09-04 | 532 | 532 | 532 | 532 | 4,000 | 443.33 |
| 2002-09-02 | 530 | 530 | 530 | 530 | 2,000 | 441.67 |
| 2002-08-27 | 520 | 520 | 520 | 520 | 2,000 | 433.33 |
| 2002-08-26 | 535 | 535 | 535 | 535 | 2,000 | 445.83 |
| 2002-08-23 | 533 | 540 | 533 | 535 | 26,000 | 445.83 |
| 2002-08-22 | 530 | 530 | 530 | 530 | 4,000 | 441.67 |
| 2002-08-15 | 527 | 527 | 527 | 527 | 2,000 | 439.17 |
| 2002-08-13 | 538 | 538 | 538 | 538 | 2,000 | 448.33 |
| 2002-08-07 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2002-07-30 | 515 | 515 | 515 | 515 | 3,000 | 429.17 |
| 2002-07-25 | 495 | 565 | 495 | 550 | 161,000 | 458.33 |
| 2002-07-24 | 599 | 599 | 580 | 580 | 6,000 | 483.33 |
| 2002-07-16 | 575 | 575 | 575 | 575 | 1,000 | 479.17 |
| 2002-07-09 | 555 | 555 | 555 | 555 | 2,000 | 462.50 |
| 2002-07-02 | 575 | 575 | 575 | 575 | 1,000 | 479.17 |
| 2002-07-01 | 575 | 575 | 575 | 575 | 1,000 | 479.17 |
| 2002-06-28 | 585 | 615 | 585 | 600 | 92,000 | 500 |
| 2002-06-26 | 590 | 590 | 590 | 590 | 2,000 | 491.67 |
| 2002-06-25 | 605 | 610 | 590 | 590 | 36,000 | 491.67 |
| 2002-06-24 | 605 | 605 | 600 | 605 | 2,000 | 504.17 |
| 2002-06-19 | 555 | 555 | 555 | 555 | 2,000 | 462.50 |
| 2002-06-14 | 550 | 550 | 550 | 550 | 1,000 | 458.33 |
| 2002-06-13 | 550 | 550 | 550 | 550 | 4,000 | 458.33 |
| 2002-06-12 | 575 | 575 | 560 | 560 | 4,000 | 466.67 |
| 2002-06-10 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 2002-06-07 | 585 | 585 | 575 | 575 | 5,000 | 479.17 |
| 2002-06-06 | 585 | 585 | 580 | 585 | 7,000 | 487.50 |
| 2002-06-05 | 573 | 577 | 573 | 577 | 6,000 | 480.83 |
| 2002-06-04 | 570 | 573 | 570 | 573 | 3,000 | 477.50 |
| 2002-06-03 | 550 | 575 | 550 | 560 | 44,000 | 466.67 |
| 2002-05-31 | 530 | 535 | 530 | 535 | 2,000 | 445.83 |
| 2002-05-29 | 515 | 515 | 515 | 515 | 1,000 | 429.17 |
| 2002-05-28 | 530 | 530 | 515 | 530 | 2,000 | 441.67 |
| 2002-05-27 | 545 | 545 | 525 | 530 | 4,000 | 441.67 |
| 2002-05-24 | 525 | 545 | 525 | 530 | 46,000 | 441.67 |
| 2002-05-23 | 520 | 520 | 520 | 520 | 4,000 | 433.33 |
| 2002-05-22 | 510 | 510 | 510 | 510 | 3,000 | 425 |
| 2002-05-21 | 505 | 510 | 505 | 510 | 2,000 | 425 |
| 2002-05-20 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2002-05-17 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2002-05-14 | 510 | 510 | 505 | 505 | 4,000 | 420.83 |
| 2002-05-08 | 515 | 515 | 515 | 515 | 2,000 | 429.17 |
| 2002-05-02 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2002-04-30 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2002-04-25 | 510 | 540 | 510 | 520 | 27,000 | 433.33 |
| 2002-04-24 | 510 | 515 | 510 | 515 | 2,000 | 429.17 |
| 2002-04-23 | 520 | 520 | 520 | 520 | 2,000 | 433.33 |
| 2002-04-15 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2002-04-01 | 527 | 527 | 527 | 527 | 2,000 | 439.17 |
| 2002-03-26 | 540 | 540 | 520 | 520 | 4,000 | 433.33 |
| 2002-03-25 | 575 | 585 | 560 | 585 | 38,000 | 487.50 |
| 2002-03-20 | 575 | 575 | 575 | 575 | 1,000 | 479.17 |
| 2002-03-19 | 590 | 600 | 575 | 575 | 11,000 | 479.17 |
| 2002-03-15 | 549 | 549 | 549 | 549 | 1,000 | 457.50 |
| 2002-03-12 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2002-03-11 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2002-03-08 | 540 | 540 | 535 | 535 | 14,000 | 445.83 |
| 2002-03-07 | 540 | 540 | 540 | 540 | 1,000 | 450 |
| 2002-03-06 | 545 | 545 | 545 | 545 | 2,000 | 454.17 |
| 2002-03-04 | 542 | 542 | 542 | 542 | 2,000 | 451.67 |
| 2002-02-27 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2002-02-25 | 500 | 540 | 500 | 530 | 28,000 | 441.67 |
| 2002-02-22 | 505 | 505 | 505 | 505 | 1,000 | 420.83 |
| 2002-02-20 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2002-02-19 | 500 | 505 | 500 | 505 | 2,000 | 420.83 |
| 2002-02-18 | 500 | 500 | 500 | 500 | 3,000 | 416.67 |
| 2002-02-13 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2002-02-12 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2002-02-05 | 520 | 546 | 520 | 527 | 5,000 | 439.17 |
| 2002-01-31 | 535 | 535 | 535 | 535 | 3,000 | 445.83 |
| 2002-01-30 | 545 | 545 | 545 | 545 | 3,000 | 454.17 |
| 2002-01-25 | 545 | 560 | 540 | 550 | 34,000 | 458.33 |
| 2002-01-24 | 535 | 550 | 535 | 550 | 4,000 | 458.33 |
| 2002-01-23 | 535 | 535 | 535 | 535 | 2,000 | 445.83 |
| 2002-01-22 | 540 | 550 | 540 | 540 | 5,000 | 450 |
| 2002-01-21 | 550 | 550 | 550 | 550 | 1,000 | 458.33 |
| 2002-01-17 | 560 | 560 | 560 | 560 | 2,000 | 466.67 |
| 2002-01-15 | 570 | 570 | 570 | 570 | 2,000 | 475 |
| 2002-01-11 | 575 | 575 | 575 | 575 | 3,000 | 479.17 |
| 2002-01-10 | 577 | 577 | 577 | 577 | 3,000 | 480.83 |
| 2002-01-09 | 577 | 577 | 577 | 577 | 4,000 | 480.83 |
| 2002-01-08 | 577 | 577 | 577 | 577 | 1,000 | 480.83 |
| 2002-01-04 | 570 | 570 | 570 | 570 | 2,000 | 475 |
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