1793 (株)大本組 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 440 | 440 | 440 | 440 | 1,000 | 366.67 |
| 2003-12-29 | 435 | 435 | 435 | 435 | 1,000 | 362.50 |
| 2003-12-26 | 435 | 435 | 434 | 434 | 4,000 | 361.67 |
| 2003-12-25 | 441 | 447 | 420 | 429 | 69,000 | 357.50 |
| 2003-12-24 | 450 | 450 | 447 | 447 | 2,000 | 372.50 |
| 2003-12-22 | 447 | 450 | 447 | 450 | 5,000 | 375 |
| 2003-12-19 | 455 | 460 | 455 | 460 | 5,000 | 383.33 |
| 2003-12-18 | 470 | 470 | 470 | 470 | 3,000 | 391.67 |
| 2003-12-16 | 470 | 472 | 470 | 472 | 7,000 | 393.33 |
| 2003-12-15 | 472 | 472 | 472 | 472 | 1,000 | 393.33 |
| 2003-12-10 | 474 | 475 | 472 | 475 | 23,000 | 395.83 |
| 2003-12-09 | 466 | 466 | 465 | 465 | 12,000 | 387.50 |
| 2003-12-08 | 458 | 460 | 455 | 460 | 11,000 | 383.33 |
| 2003-12-05 | 452 | 455 | 452 | 455 | 2,000 | 379.17 |
| 2003-12-02 | 455 | 455 | 454 | 455 | 5,000 | 379.17 |
| 2003-12-01 | 460 | 460 | 455 | 455 | 6,000 | 379.17 |
| 2003-11-28 | 455 | 460 | 455 | 455 | 11,000 | 379.17 |
| 2003-11-27 | 465 | 465 | 465 | 465 | 1,000 | 387.50 |
| 2003-11-26 | 445 | 464 | 445 | 460 | 6,000 | 383.33 |
| 2003-11-25 | 480 | 480 | 450 | 450 | 52,000 | 375 |
| 2003-11-21 | 485 | 485 | 480 | 480 | 3,000 | 400 |
| 2003-11-19 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 2003-11-14 | 475 | 485 | 475 | 485 | 5,000 | 404.17 |
| 2003-11-13 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 2003-11-11 | 484 | 485 | 484 | 485 | 2,000 | 404.17 |
| 2003-11-10 | 493 | 493 | 485 | 485 | 4,000 | 404.17 |
| 2003-11-07 | 491 | 493 | 490 | 490 | 5,000 | 408.33 |
| 2003-11-06 | 495 | 497 | 495 | 495 | 3,000 | 412.50 |
| 2003-11-04 | 495 | 495 | 495 | 495 | 1,000 | 412.50 |
| 2003-10-31 | 498 | 498 | 495 | 495 | 8,000 | 412.50 |
| 2003-10-29 | 500 | 500 | 495 | 495 | 2,000 | 412.50 |
| 2003-10-28 | 495 | 500 | 495 | 500 | 3,000 | 416.67 |
| 2003-10-27 | 500 | 504 | 498 | 500 | 9,000 | 416.67 |
| 2003-10-24 | 500 | 500 | 495 | 500 | 35,000 | 416.67 |
| 2003-10-23 | 495 | 500 | 495 | 500 | 2,000 | 416.67 |
| 2003-10-22 | 500 | 500 | 499 | 500 | 9,000 | 416.67 |
| 2003-10-21 | 498 | 500 | 498 | 500 | 4,000 | 416.67 |
| 2003-10-20 | 495 | 495 | 495 | 495 | 1,000 | 412.50 |
| 2003-10-17 | 500 | 500 | 500 | 500 | 3,000 | 416.67 |
| 2003-10-16 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2003-10-15 | 500 | 500 | 499 | 499 | 7,000 | 415.83 |
| 2003-10-14 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2003-10-10 | 495 | 495 | 490 | 490 | 4,000 | 408.33 |
| 2003-10-09 | 495 | 495 | 492 | 492 | 4,000 | 410 |
| 2003-10-08 | 490 | 492 | 490 | 492 | 2,000 | 410 |
| 2003-10-07 | 493 | 495 | 493 | 495 | 2,000 | 412.50 |
| 2003-10-06 | 500 | 500 | 491 | 500 | 6,000 | 416.67 |
| 2003-10-02 | 497 | 497 | 497 | 497 | 1,000 | 414.17 |
| 2003-09-30 | 497 | 497 | 497 | 497 | 2,000 | 414.17 |
| 2003-09-29 | 500 | 500 | 497 | 497 | 4,000 | 414.17 |
| 2003-09-25 | 504 | 505 | 495 | 500 | 32,000 | 416.67 |
| 2003-09-24 | 502 | 506 | 502 | 506 | 5,000 | 421.67 |
| 2003-09-19 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2003-09-12 | 489 | 495 | 488 | 495 | 7,000 | 412.50 |
| 2003-09-11 | 490 | 490 | 490 | 490 | 4,000 | 408.33 |
| 2003-09-10 | 487 | 495 | 487 | 488 | 6,000 | 406.67 |
| 2003-09-09 | 486 | 500 | 486 | 495 | 13,000 | 412.50 |
| 2003-09-08 | 500 | 500 | 485 | 490 | 6,000 | 408.33 |
| 2003-09-05 | 500 | 501 | 490 | 490 | 6,000 | 408.33 |
| 2003-09-03 | 510 | 515 | 510 | 510 | 3,000 | 425 |
| 2003-09-02 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2003-08-28 | 505 | 505 | 505 | 505 | 2,000 | 420.83 |
| 2003-08-27 | 490 | 490 | 490 | 490 | 2,000 | 408.33 |
| 2003-08-26 | 470 | 480 | 470 | 480 | 7,000 | 400 |
| 2003-08-25 | 552 | 552 | 475 | 475 | 33,000 | 395.83 |
| 2003-08-15 | 565 | 565 | 565 | 565 | 1,000 | 470.83 |
| 2003-08-14 | 570 | 570 | 565 | 565 | 2,000 | 470.83 |
| 2003-08-13 | 585 | 585 | 570 | 570 | 2,000 | 475 |
| 2003-08-06 | 595 | 595 | 595 | 595 | 1,000 | 495.83 |
| 2003-08-05 | 595 | 595 | 595 | 595 | 2,000 | 495.83 |
| 2003-08-04 | 602 | 602 | 602 | 602 | 1,000 | 501.67 |
| 2003-07-31 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 2003-07-29 | 619 | 620 | 605 | 605 | 22,000 | 504.17 |
| 2003-07-28 | 611 | 612 | 610 | 612 | 11,000 | 510 |
| 2003-07-25 | 607 | 609 | 607 | 607 | 21,000 | 505.83 |
| 2003-07-24 | 606 | 607 | 606 | 607 | 5,000 | 505.83 |
| 2003-07-22 | 600 | 605 | 600 | 605 | 7,000 | 504.17 |
| 2003-07-18 | 600 | 600 | 600 | 600 | 3,000 | 500 |
| 2003-07-16 | 580 | 580 | 580 | 580 | 5,000 | 483.33 |
| 2003-07-15 | 570 | 570 | 570 | 570 | 1,000 | 475 |
| 2003-07-14 | 595 | 595 | 585 | 585 | 4,000 | 487.50 |
| 2003-07-11 | 595 | 595 | 595 | 595 | 1,000 | 495.83 |
| 2003-07-09 | 611 | 615 | 611 | 611 | 3,000 | 509.17 |
| 2003-07-03 | 615 | 615 | 615 | 615 | 1,000 | 512.50 |
| 2003-07-02 | 615 | 615 | 615 | 615 | 14,000 | 512.50 |
| 2003-07-01 | 601 | 605 | 601 | 605 | 4,000 | 504.17 |
| 2003-06-30 | 601 | 601 | 600 | 600 | 17,000 | 500 |
| 2003-06-27 | 619 | 620 | 600 | 600 | 25,000 | 500 |
| 2003-06-26 | 606 | 610 | 606 | 610 | 3,000 | 508.33 |
| 2003-06-25 | 600 | 607 | 600 | 600 | 12,000 | 500 |
| 2003-06-24 | 596 | 600 | 596 | 600 | 10,000 | 500 |
| 2003-06-23 | 599 | 600 | 596 | 600 | 22,000 | 500 |
| 2003-06-20 | 595 | 600 | 595 | 600 | 4,000 | 500 |
| 2003-06-17 | 590 | 595 | 590 | 595 | 2,000 | 495.83 |
| 2003-06-16 | 590 | 590 | 589 | 590 | 6,000 | 491.67 |
| 2003-06-13 | 590 | 590 | 587 | 590 | 5,000 | 491.67 |
| 2003-06-10 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 2003-06-09 | 590 | 590 | 590 | 590 | 3,000 | 491.67 |
| 2003-06-05 | 595 | 595 | 582 | 590 | 17,000 | 491.67 |
| 2003-06-04 | 580 | 595 | 579 | 595 | 16,000 | 495.83 |
| 2003-06-03 | 570 | 570 | 565 | 570 | 5,000 | 475 |
| 2003-05-29 | 550 | 550 | 550 | 550 | 6,000 | 458.33 |
| 2003-05-28 | 550 | 550 | 545 | 550 | 27,000 | 458.33 |
| 2003-05-27 | 545 | 550 | 540 | 550 | 8,000 | 458.33 |
| 2003-05-26 | 535 | 540 | 535 | 540 | 8,000 | 450 |
| 2003-05-23 | 535 | 537 | 535 | 535 | 12,000 | 445.83 |
| 2003-05-21 | 530 | 532 | 525 | 532 | 12,000 | 443.33 |
| 2003-05-20 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2003-05-15 | 515 | 515 | 515 | 515 | 1,000 | 429.17 |
| 2003-05-14 | 525 | 525 | 520 | 520 | 15,000 | 433.33 |
| 2003-05-12 | 525 | 525 | 525 | 525 | 1,000 | 437.50 |
| 2003-05-08 | 515 | 522 | 515 | 522 | 2,000 | 435 |
| 2003-05-02 | 525 | 525 | 510 | 510 | 4,000 | 425 |
| 2003-05-01 | 535 | 535 | 535 | 535 | 1,000 | 445.83 |
| 2003-04-30 | 545 | 545 | 545 | 545 | 2,000 | 454.17 |
| 2003-04-28 | 545 | 545 | 545 | 545 | 13,000 | 454.17 |
| 2003-04-25 | 540 | 540 | 530 | 530 | 38,000 | 441.67 |
| 2003-04-23 | 520 | 520 | 520 | 520 | 2,000 | 433.33 |
| 2003-04-22 | 530 | 530 | 530 | 530 | 3,000 | 441.67 |
| 2003-04-18 | 520 | 520 | 520 | 520 | 2,000 | 433.33 |
| 2003-04-15 | 520 | 525 | 520 | 525 | 4,000 | 437.50 |
| 2003-04-14 | 520 | 520 | 520 | 520 | 3,000 | 433.33 |
| 2003-04-11 | 525 | 525 | 520 | 520 | 11,000 | 433.33 |
| 2003-04-09 | 515 | 515 | 515 | 515 | 6,000 | 429.17 |
| 2003-04-07 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2003-04-03 | 490 | 490 | 480 | 480 | 3,000 | 400 |
| 2003-04-02 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 2003-04-01 | 467 | 467 | 467 | 467 | 2,000 | 389.17 |
| 2003-03-28 | 480 | 480 | 460 | 460 | 3,000 | 383.33 |
| 2003-03-27 | 535 | 536 | 535 | 536 | 2,000 | 446.67 |
| 2003-03-25 | 515 | 535 | 515 | 535 | 17,000 | 445.83 |
| 2003-03-19 | 495 | 495 | 495 | 495 | 2,000 | 412.50 |
| 2003-03-18 | 485 | 485 | 485 | 485 | 2,000 | 404.17 |
| 2003-03-12 | 470 | 470 | 470 | 470 | 2,000 | 391.67 |
| 2003-03-11 | 475 | 475 | 475 | 475 | 1,000 | 395.83 |
| 2003-03-10 | 480 | 480 | 475 | 475 | 4,000 | 395.83 |
| 2003-03-06 | 485 | 485 | 485 | 485 | 2,000 | 404.17 |
| 2003-03-05 | 490 | 490 | 490 | 490 | 2,000 | 408.33 |
| 2003-03-04 | 491 | 491 | 490 | 490 | 11,000 | 408.33 |
| 2003-03-03 | 491 | 491 | 491 | 491 | 8,000 | 409.17 |
| 2003-02-28 | 491 | 491 | 491 | 491 | 2,000 | 409.17 |
| 2003-02-27 | 505 | 512 | 505 | 512 | 2,000 | 426.67 |
| 2003-02-25 | 495 | 505 | 495 | 505 | 18,000 | 420.83 |
| 2003-02-19 | 475 | 475 | 465 | 465 | 2,000 | 387.50 |
| 2003-02-14 | 485 | 485 | 485 | 485 | 3,000 | 404.17 |
| 2003-02-13 | 475 | 475 | 475 | 475 | 3,000 | 395.83 |
| 2003-02-12 | 480 | 480 | 480 | 480 | 2,000 | 400 |
| 2003-02-10 | 480 | 480 | 480 | 480 | 2,000 | 400 |
| 2003-02-07 | 490 | 490 | 485 | 485 | 12,000 | 404.17 |
| 2003-02-06 | 490 | 490 | 490 | 490 | 2,000 | 408.33 |
| 2003-01-24 | 448 | 465 | 448 | 465 | 26,000 | 387.50 |
| 2003-01-22 | 445 | 445 | 445 | 445 | 1,000 | 370.83 |
| 2003-01-21 | 430 | 430 | 430 | 430 | 1,000 | 358.33 |
| 2003-01-20 | 445 | 445 | 445 | 445 | 1,000 | 370.83 |
| 2003-01-16 | 430 | 430 | 430 | 430 | 1,000 | 358.33 |
| 2003-01-14 | 435 | 435 | 435 | 435 | 2,000 | 362.50 |
| 2003-01-08 | 436 | 436 | 436 | 436 | 3,000 | 363.33 |
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