1793 (株)大本組 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,140 | 1,161 | 1,140 | 1,155 | 15,000 | 1,925 |
| 2005-12-29 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,900 |
| 2005-12-28 | 1,150 | 1,152 | 1,150 | 1,150 | 47,000 | 1,916.67 |
| 2005-12-27 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 | 1,916.67 |
| 2005-12-26 | 1,149 | 1,200 | 1,145 | 1,150 | 19,000 | 1,916.67 |
| 2005-12-22 | 1,080 | 1,150 | 1,080 | 1,150 | 54,000 | 1,916.67 |
| 2005-12-21 | 1,150 | 1,150 | 1,130 | 1,150 | 11,000 | 1,916.67 |
| 2005-12-20 | 1,150 | 1,151 | 1,150 | 1,150 | 10,000 | 1,916.67 |
| 2005-12-19 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,900 |
| 2005-12-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,916.67 |
| 2005-12-15 | 1,150 | 1,151 | 1,120 | 1,150 | 25,000 | 1,916.67 |
| 2005-12-14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,916.67 |
| 2005-12-13 | 1,100 | 1,160 | 1,050 | 1,150 | 17,000 | 1,916.67 |
| 2005-12-12 | 1,152 | 1,175 | 1,150 | 1,150 | 15,000 | 1,916.67 |
| 2005-12-09 | 1,102 | 1,171 | 1,095 | 1,155 | 10,000 | 1,925 |
| 2005-12-08 | 1,130 | 1,170 | 1,130 | 1,170 | 5,000 | 1,950 |
| 2005-12-07 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 | 1,916.67 |
| 2005-12-06 | 1,102 | 1,120 | 1,100 | 1,120 | 6,000 | 1,866.67 |
| 2005-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,833.33 |
| 2005-12-02 | 1,101 | 1,101 | 1,086 | 1,100 | 8,000 | 1,833.33 |
| 2005-12-01 | 1,100 | 1,105 | 1,065 | 1,100 | 24,000 | 1,833.33 |
| 2005-11-30 | 1,081 | 1,105 | 1,081 | 1,105 | 21,000 | 1,841.67 |
| 2005-11-29 | 1,050 | 1,100 | 1,050 | 1,100 | 13,000 | 1,833.33 |
| 2005-11-28 | 1,050 | 1,110 | 1,030 | 1,100 | 34,000 | 1,833.33 |
| 2005-11-25 | 1,000 | 1,085 | 1,000 | 1,085 | 73,000 | 1,808.33 |
| 2005-11-24 | 1,045 | 1,052 | 1,033 | 1,050 | 15,000 | 1,750 |
| 2005-11-22 | 1,050 | 1,050 | 1,045 | 1,045 | 4,000 | 1,741.67 |
| 2005-11-21 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,741.67 |
| 2005-11-18 | 1,001 | 1,030 | 1,000 | 1,030 | 11,000 | 1,716.67 |
| 2005-11-17 | 1,032 | 1,032 | 1,030 | 1,031 | 4,000 | 1,718.33 |
| 2005-11-16 | 1,042 | 1,042 | 1,040 | 1,040 | 2,000 | 1,733.33 |
| 2005-11-14 | 1,072 | 1,072 | 1,060 | 1,070 | 12,000 | 1,783.33 |
| 2005-11-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,800 |
| 2005-11-10 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 1,783.33 |
| 2005-11-09 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 1,750 |
| 2005-11-08 | 1,049 | 1,050 | 1,049 | 1,050 | 72,000 | 1,750 |
| 2005-11-07 | 1,050 | 1,051 | 1,049 | 1,050 | 16,000 | 1,750 |
| 2005-11-04 | 1,044 | 1,070 | 1,030 | 1,050 | 26,000 | 1,750 |
| 2005-11-02 | 1,011 | 1,030 | 1,011 | 1,030 | 15,000 | 1,716.67 |
| 2005-11-01 | 999 | 1,010 | 990 | 1,010 | 34,000 | 1,683.33 |
| 2005-10-31 | 999 | 1,001 | 960 | 1,000 | 50,000 | 1,666.67 |
| 2005-10-28 | 1,000 | 1,001 | 1,000 | 1,000 | 12,000 | 1,666.67 |
| 2005-10-27 | 1,000 | 1,001 | 1,000 | 1,000 | 18,000 | 1,666.67 |
| 2005-10-26 | 970 | 1,001 | 970 | 1,000 | 28,000 | 1,666.67 |
| 2005-10-25 | 970 | 1,000 | 970 | 1,000 | 53,000 | 1,666.67 |
| 2005-10-24 | 989 | 990 | 989 | 990 | 2,000 | 1,650 |
| 2005-10-20 | 989 | 990 | 989 | 990 | 4,000 | 1,650 |
| 2005-10-19 | 990 | 990 | 989 | 990 | 10,000 | 1,650 |
| 2005-10-18 | 990 | 991 | 989 | 990 | 18,000 | 1,650 |
| 2005-10-17 | 990 | 995 | 989 | 990 | 16,000 | 1,650 |
| 2005-10-14 | 960 | 1,005 | 960 | 990 | 6,000 | 1,650 |
| 2005-10-13 | 1,000 | 1,005 | 980 | 1,000 | 92,000 | 1,666.67 |
| 2005-10-12 | 1,000 | 1,000 | 980 | 1,000 | 27,000 | 1,666.67 |
| 2005-10-11 | 980 | 1,025 | 980 | 1,010 | 15,000 | 1,683.33 |
| 2005-10-07 | 980 | 980 | 978 | 980 | 18,000 | 1,633.33 |
| 2005-10-06 | 960 | 974 | 950 | 974 | 8,000 | 1,623.33 |
| 2005-10-05 | 950 | 960 | 941 | 960 | 17,000 | 1,600 |
| 2005-10-04 | 942 | 942 | 940 | 942 | 14,000 | 1,570 |
| 2005-10-03 | 940 | 940 | 940 | 940 | 5,000 | 1,566.67 |
| 2005-09-30 | 949 | 950 | 940 | 940 | 8,000 | 1,566.67 |
| 2005-09-28 | 938 | 949 | 938 | 949 | 39,000 | 1,581.67 |
| 2005-09-27 | 920 | 931 | 919 | 930 | 46,000 | 1,550 |
| 2005-09-26 | 910 | 920 | 910 | 920 | 16,000 | 1,533.33 |
| 2005-09-22 | 899 | 910 | 899 | 910 | 44,000 | 1,516.67 |
| 2005-09-21 | 900 | 901 | 895 | 900 | 6,000 | 1,500 |
| 2005-09-20 | 901 | 901 | 896 | 900 | 29,000 | 1,500 |
| 2005-09-16 | 901 | 901 | 871 | 875 | 6,000 | 1,458.33 |
| 2005-09-15 | 895 | 898 | 888 | 888 | 10,000 | 1,480 |
| 2005-09-14 | 883 | 885 | 883 | 885 | 2,000 | 1,475 |
| 2005-09-13 | 889 | 889 | 875 | 875 | 22,000 | 1,458.33 |
| 2005-09-12 | 876 | 881 | 870 | 880 | 43,000 | 1,466.67 |
| 2005-09-08 | 864 | 865 | 864 | 865 | 2,000 | 1,441.67 |
| 2005-09-07 | 861 | 863 | 861 | 863 | 2,000 | 1,438.33 |
| 2005-09-06 | 878 | 881 | 874 | 880 | 9,000 | 1,466.67 |
| 2005-09-05 | 840 | 865 | 840 | 861 | 37,000 | 1,435 |
| 2005-09-01 | 850 | 850 | 850 | 850 | 2,000 | 1,416.67 |
| 2005-08-31 | 830 | 855 | 830 | 850 | 26,000 | 1,416.67 |
| 2005-08-30 | 837 | 850 | 835 | 835 | 13,000 | 1,391.67 |
| 2005-08-29 | 829 | 830 | 829 | 830 | 2,000 | 1,383.33 |
| 2005-08-26 | 830 | 830 | 830 | 830 | 2,000 | 1,383.33 |
| 2005-08-25 | 822 | 830 | 822 | 830 | 38,000 | 1,383.33 |
| 2005-08-24 | 829 | 835 | 829 | 833 | 11,000 | 1,388.33 |
| 2005-08-23 | 830 | 830 | 830 | 830 | 8,000 | 1,383.33 |
| 2005-08-19 | 831 | 833 | 829 | 830 | 12,000 | 1,383.33 |
| 2005-08-17 | 840 | 841 | 840 | 841 | 2,000 | 1,401.67 |
| 2005-08-12 | 851 | 851 | 850 | 850 | 3,000 | 1,416.67 |
| 2005-08-10 | 828 | 830 | 825 | 830 | 32,000 | 1,383.33 |
| 2005-08-09 | 830 | 830 | 830 | 830 | 2,000 | 1,383.33 |
| 2005-08-08 | 829 | 830 | 829 | 830 | 7,000 | 1,383.33 |
| 2005-08-01 | 860 | 860 | 850 | 850 | 6,000 | 1,416.67 |
| 2005-07-29 | 860 | 860 | 853 | 853 | 2,000 | 1,421.67 |
| 2005-07-28 | 851 | 853 | 851 | 853 | 2,000 | 1,421.67 |
| 2005-07-27 | 838 | 842 | 838 | 840 | 9,000 | 1,400 |
| 2005-07-26 | 830 | 835 | 830 | 835 | 3,000 | 1,391.67 |
| 2005-07-25 | 830 | 842 | 830 | 842 | 30,000 | 1,403.33 |
| 2005-07-22 | 843 | 843 | 842 | 842 | 2,000 | 1,403.33 |
| 2005-07-21 | 830 | 831 | 830 | 831 | 7,000 | 1,385 |
| 2005-07-20 | 830 | 830 | 825 | 830 | 4,000 | 1,383.33 |
| 2005-07-19 | 860 | 860 | 820 | 830 | 7,000 | 1,383.33 |
| 2005-07-13 | 866 | 867 | 866 | 867 | 2,000 | 1,445 |
| 2005-07-12 | 865 | 870 | 865 | 870 | 3,000 | 1,450 |
| 2005-07-11 | 865 | 865 | 865 | 865 | 1,000 | 1,441.67 |
| 2005-07-08 | 865 | 865 | 865 | 865 | 1,000 | 1,441.67 |
| 2005-07-07 | 865 | 868 | 865 | 865 | 3,000 | 1,441.67 |
| 2005-07-06 | 855 | 865 | 855 | 865 | 3,000 | 1,441.67 |
| 2005-07-05 | 861 | 861 | 852 | 852 | 2,000 | 1,420 |
| 2005-07-04 | 845 | 857 | 844 | 852 | 30,000 | 1,420 |
| 2005-07-01 | 835 | 836 | 835 | 836 | 15,000 | 1,393.33 |
| 2005-06-30 | 831 | 834 | 829 | 831 | 28,000 | 1,385 |
| 2005-06-29 | 830 | 830 | 820 | 830 | 24,000 | 1,383.33 |
| 2005-06-27 | 844 | 844 | 829 | 840 | 9,000 | 1,400 |
| 2005-06-24 | 800 | 842 | 800 | 840 | 42,000 | 1,400 |
| 2005-06-23 | 840 | 845 | 830 | 830 | 6,000 | 1,383.33 |
| 2005-06-21 | 828 | 830 | 828 | 830 | 4,000 | 1,383.33 |
| 2005-06-20 | 844 | 845 | 830 | 830 | 11,000 | 1,383.33 |
| 2005-06-17 | 840 | 845 | 831 | 845 | 7,000 | 1,408.33 |
| 2005-06-16 | 845 | 845 | 837 | 838 | 4,000 | 1,396.67 |
| 2005-06-15 | 840 | 841 | 839 | 841 | 9,000 | 1,401.67 |
| 2005-06-14 | 841 | 841 | 841 | 841 | 1,000 | 1,401.67 |
| 2005-06-13 | 830 | 840 | 830 | 830 | 9,000 | 1,383.33 |
| 2005-06-10 | 844 | 845 | 830 | 830 | 11,000 | 1,383.33 |
| 2005-06-09 | 843 | 844 | 843 | 844 | 2,000 | 1,406.67 |
| 2005-06-08 | 851 | 852 | 835 | 835 | 9,000 | 1,391.67 |
| 2005-06-07 | 839 | 842 | 835 | 842 | 34,000 | 1,403.33 |
| 2005-06-06 | 830 | 830 | 830 | 830 | 15,000 | 1,383.33 |
| 2005-06-03 | 830 | 835 | 829 | 830 | 9,000 | 1,383.33 |
| 2005-06-02 | 830 | 830 | 830 | 830 | 1,000 | 1,383.33 |
| 2005-06-01 | 833 | 835 | 833 | 835 | 2,000 | 1,391.67 |
| 2005-05-31 | 830 | 835 | 820 | 835 | 18,000 | 1,391.67 |
| 2005-05-30 | 833 | 833 | 829 | 830 | 10,000 | 1,383.33 |
| 2005-05-27 | 850 | 850 | 850 | 850 | 1,000 | 1,416.67 |
| 2005-05-26 | 847 | 847 | 828 | 844 | 9,000 | 1,406.67 |
| 2005-05-25 | 830 | 856 | 830 | 840 | 28,000 | 1,400 |
| 2005-05-24 | 865 | 866 | 855 | 855 | 6,000 | 1,425 |
| 2005-05-23 | 860 | 861 | 860 | 861 | 2,000 | 1,435 |
| 2005-05-20 | 850 | 857 | 845 | 856 | 12,000 | 1,426.67 |
| 2005-05-19 | 840 | 841 | 828 | 840 | 8,000 | 1,400 |
| 2005-05-18 | 840 | 841 | 800 | 835 | 24,000 | 1,391.67 |
| 2005-05-17 | 880 | 880 | 835 | 835 | 25,000 | 1,391.67 |
| 2005-05-16 | 875 | 885 | 860 | 870 | 8,000 | 1,450 |
| 2005-05-13 | 874 | 875 | 855 | 874 | 14,000 | 1,456.67 |
| 2005-05-12 | 885 | 885 | 870 | 870 | 10,000 | 1,450 |
| 2005-05-11 | 883 | 885 | 880 | 885 | 11,000 | 1,475 |
| 2005-05-10 | 870 | 885 | 870 | 885 | 6,000 | 1,475 |
| 2005-05-09 | 855 | 865 | 851 | 865 | 18,000 | 1,441.67 |
| 2005-05-06 | 840 | 865 | 840 | 855 | 22,000 | 1,425 |
| 2005-05-02 | 850 | 851 | 830 | 840 | 10,000 | 1,400 |
| 2005-04-28 | 850 | 850 | 836 | 836 | 7,000 | 1,393.33 |
| 2005-04-27 | 830 | 840 | 830 | 840 | 11,000 | 1,400 |
| 2005-04-26 | 834 | 835 | 831 | 831 | 7,000 | 1,385 |
| 2005-04-25 | 830 | 860 | 830 | 835 | 40,000 | 1,391.67 |
| 2005-04-22 | 870 | 900 | 850 | 865 | 53,000 | 1,441.67 |
| 2005-04-21 | 830 | 871 | 830 | 855 | 57,000 | 1,425 |
| 2005-04-20 | 805 | 825 | 805 | 825 | 6,000 | 1,375 |
| 2005-04-19 | 813 | 815 | 794 | 800 | 82,000 | 1,333.33 |
| 2005-04-18 | 830 | 830 | 799 | 805 | 8,000 | 1,341.67 |
| 2005-04-14 | 849 | 849 | 810 | 840 | 9,000 | 1,400 |
| 2005-04-13 | 840 | 849 | 840 | 849 | 8,000 | 1,415 |
| 2005-04-12 | 830 | 850 | 829 | 829 | 6,000 | 1,381.67 |
| 2005-04-11 | 793 | 818 | 793 | 818 | 8,000 | 1,363.33 |
| 2005-04-08 | 797 | 800 | 797 | 799 | 8,000 | 1,331.67 |
| 2005-04-07 | 790 | 794 | 788 | 788 | 4,000 | 1,313.33 |
| 2005-04-06 | 784 | 786 | 784 | 786 | 5,000 | 1,310 |
| 2005-04-05 | 791 | 792 | 773 | 777 | 20,000 | 1,295 |
| 2005-04-04 | 810 | 811 | 772 | 799 | 28,000 | 1,331.67 |
| 2005-04-01 | 837 | 839 | 835 | 835 | 13,000 | 1,391.67 |
| 2005-03-31 | 851 | 856 | 820 | 839 | 43,000 | 1,398.33 |
| 2005-03-30 | 907 | 907 | 900 | 900 | 5,000 | 1,500 |
| 2005-03-29 | 930 | 931 | 880 | 905 | 71,000 | 1,508.33 |
| 2005-03-28 | 998 | 999 | 900 | 930 | 29,000 | 1,550 |
| 2005-03-25 | 925 | 1,030 | 925 | 1,020 | 282,000 | 1,700 |
| 2005-03-24 | 863 | 981 | 863 | 981 | 140,000 | 1,635 |
| 2005-03-23 | 844 | 882 | 821 | 855 | 111,000 | 1,425 |
| 2005-03-22 | 769 | 845 | 769 | 840 | 110,000 | 1,400 |
| 2005-03-18 | 766 | 766 | 760 | 761 | 8,000 | 1,268.33 |
| 2005-03-17 | 764 | 767 | 761 | 765 | 24,000 | 1,275 |
| 2005-03-16 | 750 | 774 | 750 | 769 | 55,000 | 1,281.67 |
| 2005-03-15 | 738 | 741 | 738 | 741 | 3,000 | 1,235 |
| 2005-03-14 | 717 | 726 | 717 | 720 | 13,000 | 1,200 |
| 2005-03-11 | 710 | 715 | 710 | 715 | 16,000 | 1,191.67 |
| 2005-03-10 | 710 | 710 | 704 | 705 | 12,000 | 1,175 |
| 2005-03-09 | 700 | 720 | 700 | 720 | 21,000 | 1,200 |
| 2005-03-08 | 687 | 705 | 686 | 700 | 55,000 | 1,166.67 |
| 2005-03-07 | 680 | 686 | 680 | 686 | 12,000 | 1,143.33 |
| 2005-03-04 | 680 | 681 | 680 | 680 | 13,000 | 1,133.33 |
| 2005-03-03 | 680 | 681 | 677 | 680 | 13,000 | 1,133.33 |
| 2005-03-02 | 675 | 682 | 675 | 680 | 5,000 | 1,133.33 |
| 2005-03-01 | 684 | 689 | 674 | 676 | 46,000 | 1,126.67 |
| 2005-02-28 | 664 | 685 | 664 | 674 | 11,000 | 1,123.33 |
| 2005-02-25 | 651 | 661 | 651 | 658 | 16,000 | 1,096.67 |
| 2005-02-24 | 650 | 652 | 635 | 652 | 8,000 | 1,086.67 |
| 2005-02-23 | 671 | 671 | 645 | 645 | 3,000 | 1,075 |
| 2005-02-22 | 674 | 674 | 671 | 671 | 9,000 | 1,118.33 |
| 2005-02-21 | 630 | 674 | 630 | 674 | 13,000 | 1,123.33 |
| 2005-02-18 | 625 | 625 | 619 | 620 | 4,000 | 1,033.33 |
| 2005-02-16 | 621 | 621 | 616 | 616 | 4,000 | 1,026.67 |
| 2005-02-15 | 620 | 620 | 616 | 616 | 6,000 | 1,026.67 |
| 2005-02-14 | 620 | 621 | 619 | 620 | 16,000 | 1,033.33 |
| 2005-02-09 | 620 | 620 | 615 | 615 | 10,000 | 1,025 |
| 2005-02-08 | 620 | 620 | 620 | 620 | 5,000 | 1,033.33 |
| 2005-02-07 | 616 | 616 | 615 | 615 | 2,000 | 1,025 |
| 2005-02-04 | 615 | 615 | 613 | 615 | 19,000 | 1,025 |
| 2005-02-01 | 618 | 619 | 603 | 615 | 15,000 | 1,025 |
| 2005-01-31 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 2005-01-28 | 626 | 626 | 610 | 620 | 5,000 | 1,033.33 |
| 2005-01-27 | 615 | 629 | 601 | 629 | 100,000 | 1,048.33 |
| 2005-01-26 | 610 | 610 | 610 | 610 | 1,000 | 1,016.67 |
| 2005-01-25 | 595 | 605 | 595 | 600 | 5,000 | 1,000 |
| 2005-01-24 | 595 | 596 | 595 | 596 | 2,000 | 993.33 |
| 2005-01-21 | 600 | 600 | 600 | 600 | 3,000 | 1,000 |
| 2005-01-20 | 605 | 605 | 598 | 600 | 7,000 | 1,000 |
| 2005-01-19 | 620 | 620 | 610 | 610 | 4,000 | 1,016.67 |
| 2005-01-18 | 615 | 620 | 615 | 620 | 3,000 | 1,033.33 |
| 2005-01-17 | 625 | 630 | 590 | 610 | 37,000 | 1,016.67 |
| 2005-01-14 | 614 | 625 | 613 | 623 | 15,000 | 1,038.33 |
| 2005-01-13 | 610 | 612 | 610 | 610 | 6,000 | 1,016.67 |
| 2005-01-12 | 610 | 610 | 607 | 608 | 6,000 | 1,013.33 |
| 2005-01-11 | 600 | 611 | 600 | 611 | 7,000 | 1,018.33 |
| 2005-01-07 | 593 | 605 | 593 | 605 | 6,000 | 1,008.33 |
| 2005-01-06 | 591 | 591 | 591 | 591 | 1,000 | 985 |
| 2005-01-05 | 591 | 591 | 590 | 591 | 4,000 | 985 |
| 2005-01-04 | 581 | 582 | 581 | 582 | 2,000 | 970 |
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
