1793 (株)大本組の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	580	580	580	580	1,000	966.67
2004-12-28	570	570	570	570	1,000	950
2004-12-27	570	571	555	555	22,000	925
2004-12-24	575	579	566	570	50,000	950
2004-12-22	570	579	569	579	8,000	965
2004-12-20	566	579	566	579	7,000	965
2004-12-16	565	566	565	566	9,000	943.33
2004-12-15	565	565	565	565	2,000	941.67
2004-12-14	565	565	560	561	5,000	935
2004-12-13	569	570	569	570	14,000	950
2004-12-10	570	575	570	570	14,000	950
2004-12-09	575	575	570	570	7,000	950
2004-12-08	584	585	580	580	17,000	966.67
2004-12-07	590	590	590	590	5,000	983.33
2004-12-06	595	595	590	590	54,000	983.33
2004-12-03	595	595	595	595	11,000	991.67
2004-12-02	599	599	595	595	11,000	991.67
2004-12-01	600	601	599	599	5,000	998.33
2004-11-29	615	615	615	615	3,000	1,025
2004-11-26	600	601	600	601	2,000	1,001.67
2004-11-25	600	615	600	615	26,000	1,025
2004-11-24	615	615	615	615	1,000	1,025
2004-11-22	615	615	615	615	1,000	1,025
2004-11-19	615	615	600	610	54,000	1,016.67
2004-11-17	617	617	615	615	4,000	1,025
2004-11-15	615	616	615	616	5,000	1,026.67
2004-11-12	617	617	617	617	1,000	1,028.33
2004-11-10	615	615	615	615	2,000	1,025
2004-11-09	615	615	615	615	3,000	1,025
2004-11-04	619	619	618	618	3,000	1,030
2004-11-02	618	618	618	618	2,000	1,030
2004-11-01	618	618	618	618	1,000	1,030
2004-10-29	618	618	611	612	4,000	1,020
2004-10-26	609	610	609	610	2,000	1,016.67
2004-10-25	617	618	609	610	28,000	1,016.67
2004-10-20	610	611	610	611	3,000	1,018.33
2004-10-18	622	622	622	622	1,000	1,036.67
2004-10-15	625	625	625	625	1,000	1,041.67
2004-10-13	625	625	624	624	2,000	1,040
2004-10-12	625	625	625	625	1,000	1,041.67
2004-10-08	620	620	620	620	2,000	1,033.33
2004-10-07	625	625	620	620	2,000	1,033.33
2004-10-06	627	627	627	627	1,000	1,045
2004-10-04	625	625	625	625	1,000	1,041.67
2004-09-30	629	629	620	621	4,000	1,035
2004-09-28	630	630	630	630	4,000	1,050
2004-09-27	630	630	630	630	2,000	1,050
2004-09-24	629	633	629	630	23,000	1,050
2004-09-22	629	630	629	630	2,000	1,050
2004-09-21	630	630	630	630	1,000	1,050
2004-09-16	624	624	624	624	1,000	1,040
2004-09-15	624	624	624	624	1,000	1,040
2004-09-13	624	624	624	624	1,000	1,040
2004-09-09	624	625	624	625	2,000	1,041.67
2004-09-08	625	625	625	625	3,000	1,041.67
2004-09-06	608	609	608	609	2,000	1,015
2004-09-03	605	606	605	605	10,000	1,008.33
2004-09-02	603	610	603	605	12,000	1,008.33
2004-09-01	602	604	601	601	5,000	1,001.67
2004-08-31	605	605	605	605	1,000	1,008.33
2004-08-30	605	605	605	605	1,000	1,008.33
2004-08-27	617	618	610	610	3,000	1,016.67
2004-08-26	614	615	614	615	7,000	1,025
2004-08-25	599	612	595	610	22,000	1,016.67
2004-08-24	601	604	600	600	6,000	1,000
2004-08-20	600	600	600	600	7,000	1,000
2004-08-19	600	600	600	600	6,000	1,000
2004-08-18	600	600	600	600	1,000	1,000
2004-08-17	605	610	600	610	11,000	1,016.67
2004-08-16	610	610	610	610	1,000	1,016.67
2004-08-13	606	610	605	610	14,000	1,016.67
2004-08-12	607	607	605	605	15,000	1,008.33
2004-08-10	615	615	610	610	3,000	1,016.67
2004-08-09	610	615	610	610	4,000	1,016.67
2004-08-06	615	615	615	615	2,000	1,025
2004-08-04	625	625	625	625	1,000	1,041.67
2004-08-03	630	630	630	630	3,000	1,050
2004-08-02	631	631	631	631	1,000	1,051.67
2004-07-30	630	631	630	630	9,000	1,050
2004-07-29	630	630	626	630	6,000	1,050
2004-07-28	645	646	630	630	8,000	1,050
2004-07-27	654	655	645	645	28,000	1,075
2004-07-26	649	660	644	645	37,000	1,075
2004-07-23	635	645	635	640	46,000	1,066.67
2004-07-22	640	640	635	635	4,000	1,058.33
2004-07-21	615	650	615	640	8,000	1,066.67
2004-07-20	615	615	615	615	1,000	1,025
2004-07-16	620	620	620	620	3,000	1,033.33
2004-07-14	650	650	640	640	3,000	1,066.67
2004-07-13	669	670	665	665	3,000	1,108.33
2004-07-09	675	675	665	665	2,000	1,108.33
2004-07-06	670	670	670	670	2,000	1,116.67
2004-07-05	674	674	654	665	8,000	1,108.33
2004-07-02	660	671	656	665	8,000	1,108.33
2004-07-01	635	645	635	645	2,000	1,075
2004-06-30	625	625	625	625	1,000	1,041.67
2004-06-29	615	615	615	615	1,000	1,025
2004-06-28	610	611	610	611	3,000	1,018.33
2004-06-25	638	638	595	605	58,000	1,008.33
2004-06-24	640	640	640	640	1,000	1,066.67
2004-06-23	655	655	645	650	3,000	1,083.33
2004-06-22	685	685	670	675	6,000	1,125
2004-06-21	675	675	675	675	1,000	1,125
2004-06-18	700	701	690	690	3,000	1,150
2004-06-17	700	705	700	700	15,000	1,166.67
2004-06-16	695	705	695	700	15,000	1,166.67
2004-06-15	691	692	690	690	9,000	1,150
2004-06-14	694	694	690	694	8,000	1,156.67
2004-06-11	689	689	689	689	1,000	1,148.33
2004-06-10	692	692	692	692	1,000	1,153.33
2004-06-09	675	691	675	690	19,000	1,150
2004-06-08	664	669	664	665	11,000	1,108.33
2004-06-07	650	660	645	660	10,000	1,100
2004-06-04	651	651	650	650	2,000	1,083.33
2004-06-03	670	671	665	665	3,000	1,108.33
2004-06-02	671	671	671	671	1,000	1,118.33
2004-06-01	671	671	665	665	3,000	1,108.33
2004-05-31	675	675	670	670	4,000	1,116.67
2004-05-28	681	681	670	670	2,000	1,116.67
2004-05-27	695	696	680	680	4,000	1,133.33
2004-05-26	700	700	695	700	4,000	1,166.67
2004-05-25	695	700	690	700	85,000	1,166.67
2004-05-24	660	705	660	678	17,000	1,130
2004-05-21	645	659	645	659	18,000	1,098.33
2004-05-20	590	629	590	629	10,000	1,048.33
2004-05-19	575	590	575	590	32,000	983.33
2004-05-18	595	600	590	590	6,000	983.33
2004-05-17	615	615	595	600	3,000	1,000
2004-05-14	615	615	615	615	2,000	1,025
2004-05-13	615	615	615	615	2,000	1,025
2004-05-10	670	670	660	660	4,000	1,100
2004-05-07	665	670	665	670	32,000	1,116.67
2004-05-06	645	653	645	653	5,000	1,088.33
2004-04-30	640	640	640	640	2,000	1,066.67
2004-04-27	612	625	612	625	2,000	1,041.67
2004-04-26	635	635	600	600	6,000	1,000
2004-04-23	660	662	645	650	35,000	1,083.33
2004-04-22	635	655	635	655	27,000	1,091.67
2004-04-21	630	639	624	639	3,000	1,065
2004-04-20	630	630	620	625	13,000	1,041.67
2004-04-16	625	625	625	625	1,000	1,041.67
2004-04-15	630	630	620	620	2,000	1,033.33
2004-04-13	630	640	630	630	11,000	1,050
2004-04-12	630	636	630	630	22,000	1,050
2004-04-09	595	630	595	630	24,000	1,050
2004-04-08	600	610	600	610	2,000	1,016.67
2004-04-06	600	600	600	600	3,000	1,000
2004-04-05	580	585	580	585	8,000	975
2004-04-02	580	580	580	580	1,000	966.67
2004-04-01	552	572	545	572	30,000	953.33
2004-03-30	590	590	585	585	2,000	975
2004-03-29	595	595	590	590	2,000	983.33
2004-03-26	600	605	595	600	26,000	1,000
2004-03-25	587	605	587	600	35,000	1,000
2004-03-24	579	595	579	590	11,000	983.33
2004-03-23	590	590	590	590	1,000	983.33
2004-03-22	585	590	585	590	4,000	983.33
2004-03-19	583	590	575	590	13,000	983.33
2004-03-18	572	576	570	571	11,000	951.67
2004-03-17	570	572	560	560	11,000	933.33
2004-03-16	580	580	570	570	8,000	950
2004-03-15	587	587	585	585	2,000	975
2004-03-12	586	586	586	586	1,000	976.67
2004-03-11	586	590	586	590	2,000	983.33
2004-03-10	589	590	589	590	2,000	983.33
2004-03-09	575	590	570	587	34,000	978.33
2004-03-05	570	570	570	570	1,000	950
2004-03-04	569	570	560	570	12,000	950
2004-03-03	570	570	569	570	7,000	950
2004-03-02	570	570	570	570	13,000	950
2004-03-01	556	575	552	575	14,000	958.33
2004-02-27	555	563	555	563	25,000	938.33
2004-02-26	542	560	542	555	28,000	925
2004-02-25	520	545	520	540	24,000	900
2004-02-24	525	540	522	525	9,000	875
2004-02-20	520	550	520	520	6,000	866.67
2004-02-19	485	510	480	510	13,000	850
2004-02-18	471	480	470	480	14,000	800
2004-02-17	470	471	470	470	10,000	783.33
2004-02-13	470	470	470	470	1,000	783.33
2004-02-12	480	480	470	470	4,000	783.33
2004-02-04	490	490	490	490	1,000	816.67
2004-02-03	494	494	490	494	4,000	823.33
2004-02-02	494	495	494	494	6,000	823.33
2004-01-30	480	489	480	489	9,000	815
2004-01-29	490	491	480	480	6,000	800
2004-01-28	483	490	483	490	7,000	816.67
2004-01-27	477	488	475	482	11,000	803.33
2004-01-26	465	467	461	465	4,000	775
2004-01-23	454	461	450	460	28,000	766.67
2004-01-20	455	455	450	450	8,000	750
2004-01-19	445	455	442	450	24,000	750
2004-01-16	440	440	440	440	1,000	733.33
2004-01-15	435	435	435	435	4,000	725
2004-01-14	433	433	433	433	1,000	721.67
2004-01-13	432	432	432	432	1,000	720
2004-01-09	431	432	430	431	4,000	718.33
2004-01-08	431	431	431	431	2,000	718.33
2004-01-07	435	436	431	433	8,000	721.67

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

1793 (株)大本組 の時系列データ [2004年度]

1793 (株)大本組の時系列データ [2004年度]