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
