1793 (株)大本組 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 700 | 700 | 700 | 700 | 5,000 | 583.33 |
| 2006-12-28 | 697 | 700 | 695 | 700 | 6,000 | 583.33 |
| 2006-12-27 | 700 | 700 | 700 | 700 | 7,000 | 583.33 |
| 2006-12-26 | 671 | 700 | 671 | 700 | 10,000 | 583.33 |
| 2006-12-25 | 665 | 709 | 665 | 700 | 126,000 | 583.33 |
| 2006-12-22 | 721 | 721 | 719 | 719 | 11,000 | 599.17 |
| 2006-12-21 | 722 | 722 | 721 | 721 | 5,000 | 600.83 |
| 2006-12-20 | 721 | 722 | 718 | 721 | 40,000 | 600.83 |
| 2006-12-19 | 730 | 730 | 722 | 722 | 27,000 | 601.67 |
| 2006-12-18 | 710 | 730 | 710 | 730 | 9,000 | 608.33 |
| 2006-12-15 | 706 | 730 | 705 | 730 | 12,000 | 608.33 |
| 2006-12-14 | 703 | 705 | 703 | 703 | 5,000 | 585.83 |
| 2006-12-13 | 721 | 721 | 718 | 720 | 4,000 | 600 |
| 2006-12-11 | 739 | 740 | 737 | 739 | 11,000 | 615.83 |
| 2006-12-08 | 739 | 739 | 738 | 738 | 5,000 | 615 |
| 2006-12-04 | 739 | 740 | 736 | 739 | 27,000 | 615.83 |
| 2006-12-01 | 740 | 740 | 740 | 740 | 1,000 | 616.67 |
| 2006-11-30 | 739 | 740 | 738 | 740 | 6,000 | 616.67 |
| 2006-11-29 | 714 | 740 | 714 | 740 | 14,000 | 616.67 |
| 2006-11-28 | 730 | 730 | 729 | 730 | 11,000 | 608.33 |
| 2006-11-24 | 749 | 750 | 749 | 750 | 14,000 | 625 |
| 2006-11-22 | 740 | 750 | 730 | 750 | 52,000 | 625 |
| 2006-11-21 | 743 | 743 | 740 | 740 | 4,000 | 616.67 |
| 2006-11-20 | 743 | 743 | 743 | 743 | 1,000 | 619.17 |
| 2006-11-17 | 750 | 752 | 750 | 751 | 7,000 | 625.83 |
| 2006-11-14 | 742 | 780 | 731 | 775 | 20,000 | 645.83 |
| 2006-11-10 | 750 | 760 | 742 | 760 | 11,000 | 633.33 |
| 2006-11-08 | 739 | 760 | 734 | 760 | 18,000 | 633.33 |
| 2006-11-07 | 760 | 760 | 760 | 760 | 1,000 | 633.33 |
| 2006-11-06 | 770 | 770 | 770 | 770 | 1,000 | 641.67 |
| 2006-11-02 | 790 | 790 | 790 | 790 | 2,000 | 658.33 |
| 2006-11-01 | 790 | 790 | 790 | 790 | 1,000 | 658.33 |
| 2006-10-31 | 785 | 790 | 785 | 790 | 7,000 | 658.33 |
| 2006-10-30 | 785 | 790 | 782 | 790 | 5,000 | 658.33 |
| 2006-10-27 | 788 | 790 | 758 | 790 | 16,000 | 658.33 |
| 2006-10-26 | 760 | 790 | 760 | 790 | 6,000 | 658.33 |
| 2006-10-25 | 789 | 790 | 760 | 780 | 23,000 | 650 |
| 2006-10-24 | 790 | 790 | 790 | 790 | 1,000 | 658.33 |
| 2006-10-23 | 774 | 800 | 774 | 790 | 20,000 | 658.33 |
| 2006-10-20 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 2006-10-19 | 800 | 800 | 761 | 763 | 15,000 | 635.83 |
| 2006-10-18 | 800 | 800 | 800 | 800 | 4,000 | 666.67 |
| 2006-10-17 | 800 | 800 | 790 | 790 | 2,000 | 658.33 |
| 2006-10-13 | 820 | 820 | 816 | 816 | 4,000 | 680 |
| 2006-10-12 | 816 | 816 | 815 | 816 | 6,000 | 680 |
| 2006-10-11 | 790 | 790 | 790 | 790 | 4,000 | 658.33 |
| 2006-10-06 | 819 | 819 | 790 | 800 | 7,000 | 666.67 |
| 2006-10-05 | 805 | 815 | 804 | 815 | 3,000 | 679.17 |
| 2006-10-04 | 780 | 781 | 780 | 781 | 2,000 | 650.83 |
| 2006-10-03 | 780 | 780 | 780 | 780 | 3,000 | 650 |
| 2006-10-02 | 790 | 790 | 780 | 780 | 2,000 | 650 |
| 2006-09-29 | 792 | 810 | 790 | 790 | 16,000 | 658.33 |
| 2006-09-28 | 760 | 791 | 760 | 790 | 12,000 | 658.33 |
| 2006-09-26 | 771 | 792 | 760 | 790 | 13,000 | 658.33 |
| 2006-09-25 | 785 | 790 | 775 | 790 | 15,000 | 658.33 |
| 2006-09-22 | 803 | 804 | 803 | 803 | 4,000 | 669.17 |
| 2006-09-21 | 761 | 808 | 761 | 804 | 14,000 | 670 |
| 2006-09-20 | 808 | 809 | 770 | 800 | 13,000 | 666.67 |
| 2006-09-19 | 790 | 810 | 790 | 810 | 2,000 | 675 |
| 2006-09-15 | 810 | 810 | 810 | 810 | 3,000 | 675 |
| 2006-09-14 | 780 | 790 | 770 | 790 | 10,000 | 658.33 |
| 2006-09-13 | 795 | 795 | 795 | 795 | 2,000 | 662.50 |
| 2006-09-12 | 810 | 811 | 800 | 800 | 3,000 | 666.67 |
| 2006-09-11 | 790 | 810 | 790 | 810 | 7,000 | 675 |
| 2006-09-08 | 790 | 820 | 786 | 810 | 9,000 | 675 |
| 2006-09-07 | 805 | 820 | 805 | 810 | 6,000 | 675 |
| 2006-09-05 | 807 | 807 | 805 | 805 | 2,000 | 670.83 |
| 2006-09-01 | 827 | 827 | 810 | 810 | 4,000 | 675 |
| 2006-08-31 | 820 | 829 | 820 | 827 | 16,000 | 689.17 |
| 2006-08-30 | 800 | 811 | 800 | 811 | 17,000 | 675.83 |
| 2006-08-25 | 809 | 810 | 800 | 800 | 11,000 | 666.67 |
| 2006-08-24 | 820 | 820 | 800 | 810 | 14,000 | 675 |
| 2006-08-23 | 815 | 816 | 809 | 809 | 13,000 | 674.17 |
| 2006-08-22 | 815 | 815 | 815 | 815 | 3,000 | 679.17 |
| 2006-08-21 | 810 | 815 | 810 | 815 | 4,000 | 679.17 |
| 2006-08-18 | 810 | 811 | 810 | 811 | 13,000 | 675.83 |
| 2006-08-16 | 800 | 810 | 800 | 810 | 13,000 | 675 |
| 2006-08-15 | 812 | 812 | 805 | 810 | 15,000 | 675 |
| 2006-08-14 | 806 | 808 | 760 | 805 | 46,000 | 670.83 |
| 2006-08-11 | 800 | 846 | 800 | 820 | 130,000 | 683.33 |
| 2006-08-09 | 780 | 800 | 780 | 800 | 2,000 | 666.67 |
| 2006-08-08 | 799 | 800 | 799 | 800 | 2,000 | 666.67 |
| 2006-08-04 | 800 | 819 | 800 | 819 | 4,000 | 682.50 |
| 2006-08-03 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 2006-08-02 | 800 | 808 | 800 | 808 | 3,000 | 673.33 |
| 2006-08-01 | 820 | 820 | 820 | 820 | 1,000 | 683.33 |
| 2006-07-31 | 820 | 821 | 820 | 820 | 19,000 | 683.33 |
| 2006-07-27 | 801 | 830 | 801 | 820 | 9,000 | 683.33 |
| 2006-07-25 | 814 | 820 | 790 | 812 | 19,000 | 676.67 |
| 2006-07-24 | 820 | 820 | 810 | 820 | 4,000 | 683.33 |
| 2006-07-21 | 821 | 821 | 807 | 820 | 30,000 | 683.33 |
| 2006-07-19 | 845 | 846 | 845 | 846 | 2,000 | 705 |
| 2006-07-14 | 841 | 847 | 840 | 846 | 59,000 | 705 |
| 2006-07-13 | 808 | 848 | 808 | 847 | 7,000 | 705.83 |
| 2006-07-12 | 849 | 849 | 824 | 830 | 3,000 | 691.67 |
| 2006-07-10 | 818 | 849 | 818 | 849 | 5,000 | 707.50 |
| 2006-07-07 | 818 | 850 | 818 | 850 | 7,000 | 708.33 |
| 2006-07-06 | 840 | 840 | 840 | 840 | 3,000 | 700 |
| 2006-07-03 | 850 | 850 | 850 | 850 | 2,000 | 708.33 |
| 2006-06-30 | 849 | 900 | 849 | 849 | 65,000 | 707.50 |
| 2006-06-29 | 848 | 849 | 848 | 849 | 4,000 | 707.50 |
| 2006-06-28 | 828 | 850 | 828 | 850 | 32,000 | 708.33 |
| 2006-06-26 | 850 | 862 | 840 | 862 | 4,000 | 718.33 |
| 2006-06-23 | 828 | 870 | 828 | 870 | 32,000 | 725 |
| 2006-06-22 | 870 | 870 | 870 | 870 | 8,000 | 725 |
| 2006-06-20 | 870 | 870 | 870 | 870 | 2,000 | 725 |
| 2006-06-19 | 920 | 920 | 900 | 900 | 10,000 | 750 |
| 2006-06-16 | 945 | 950 | 940 | 949 | 14,000 | 790.83 |
| 2006-06-12 | 900 | 949 | 899 | 948 | 20,000 | 790 |
| 2006-06-09 | 945 | 945 | 944 | 944 | 4,000 | 786.67 |
| 2006-06-06 | 911 | 950 | 911 | 949 | 24,000 | 790.83 |
| 2006-06-05 | 910 | 910 | 909 | 910 | 24,000 | 758.33 |
| 2006-06-02 | 908 | 910 | 908 | 910 | 2,000 | 758.33 |
| 2006-05-31 | 897 | 910 | 890 | 910 | 18,000 | 758.33 |
| 2006-05-30 | 900 | 900 | 900 | 900 | 16,000 | 750 |
| 2006-05-26 | 899 | 910 | 898 | 910 | 7,000 | 758.33 |
| 2006-05-25 | 837 | 900 | 837 | 900 | 43,000 | 750 |
| 2006-05-24 | 925 | 932 | 925 | 930 | 16,000 | 775 |
| 2006-05-23 | 980 | 980 | 979 | 979 | 2,000 | 815.83 |
| 2006-05-19 | 960 | 980 | 902 | 980 | 12,000 | 816.67 |
| 2006-05-11 | 966 | 1,000 | 966 | 1,000 | 4,000 | 833.33 |
| 2006-05-09 | 970 | 1,010 | 970 | 1,010 | 8,000 | 841.67 |
| 2006-05-02 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 2006-04-28 | 970 | 1,000 | 970 | 990 | 14,000 | 825 |
| 2006-04-26 | 962 | 980 | 960 | 980 | 7,000 | 816.67 |
| 2006-04-25 | 925 | 970 | 925 | 970 | 51,000 | 808.33 |
| 2006-04-24 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 2006-04-21 | 980 | 980 | 980 | 980 | 9,000 | 816.67 |
| 2006-04-20 | 970 | 980 | 966 | 980 | 10,000 | 816.67 |
| 2006-04-18 | 973 | 975 | 969 | 971 | 8,000 | 809.17 |
| 2006-04-17 | 985 | 985 | 980 | 980 | 4,000 | 816.67 |
| 2006-04-14 | 979 | 1,000 | 979 | 987 | 12,000 | 822.50 |
| 2006-04-13 | 1,010 | 1,010 | 995 | 1,000 | 8,000 | 833.33 |
| 2006-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 2006-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 2006-04-10 | 990 | 1,000 | 980 | 1,000 | 30,000 | 833.33 |
| 2006-04-07 | 1,000 | 1,015 | 990 | 1,000 | 27,000 | 833.33 |
| 2006-04-06 | 1,005 | 1,020 | 977 | 1,020 | 42,000 | 850 |
| 2006-04-05 | 1,010 | 1,011 | 990 | 1,005 | 10,000 | 837.50 |
| 2006-04-04 | 1,021 | 1,022 | 1,000 | 1,000 | 26,000 | 833.33 |
| 2006-04-03 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 875 |
| 2006-03-31 | 1,030 | 1,060 | 1,030 | 1,060 | 21,000 | 883.33 |
| 2006-03-30 | 988 | 1,030 | 988 | 1,030 | 8,000 | 858.33 |
| 2006-03-29 | 1,000 | 1,000 | 988 | 1,000 | 35,000 | 833.33 |
| 2006-03-28 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 850 |
| 2006-03-27 | 1,030 | 1,030 | 1,011 | 1,011 | 2,000 | 842.50 |
| 2006-03-24 | 1,015 | 1,030 | 1,015 | 1,030 | 53,000 | 858.33 |
| 2006-03-23 | 1,069 | 1,070 | 1,065 | 1,066 | 6,000 | 888.33 |
| 2006-03-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 2006-03-17 | 1,082 | 1,082 | 1,080 | 1,080 | 2,000 | 900 |
| 2006-03-16 | 1,069 | 1,080 | 1,069 | 1,080 | 3,000 | 900 |
| 2006-03-15 | 1,099 | 1,101 | 1,099 | 1,099 | 6,000 | 915.83 |
| 2006-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 2006-03-13 | 1,100 | 1,101 | 1,099 | 1,099 | 7,000 | 915.83 |
| 2006-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 2006-03-09 | 1,100 | 1,101 | 1,100 | 1,100 | 3,000 | 916.67 |
| 2006-03-07 | 1,101 | 1,101 | 1,100 | 1,100 | 9,000 | 916.67 |
| 2006-03-06 | 1,130 | 1,130 | 1,100 | 1,120 | 3,000 | 933.33 |
| 2006-03-03 | 1,159 | 1,160 | 1,159 | 1,160 | 2,000 | 966.67 |
| 2006-03-01 | 1,130 | 1,170 | 1,130 | 1,160 | 22,000 | 966.67 |
| 2006-02-28 | 1,150 | 1,195 | 1,140 | 1,170 | 105,000 | 975 |
| 2006-02-27 | 1,080 | 1,150 | 1,080 | 1,150 | 62,000 | 958.33 |
| 2006-02-24 | 995 | 1,082 | 995 | 1,080 | 63,000 | 900 |
| 2006-02-23 | 1,059 | 1,101 | 1,050 | 1,101 | 19,000 | 917.50 |
| 2006-02-22 | 1,110 | 1,130 | 1,070 | 1,080 | 22,000 | 900 |
| 2006-02-21 | 1,112 | 1,112 | 1,110 | 1,110 | 18,000 | 925 |
| 2006-02-20 | 1,111 | 1,120 | 1,085 | 1,120 | 13,000 | 933.33 |
| 2006-02-17 | 1,050 | 1,150 | 1,050 | 1,130 | 19,000 | 941.67 |
| 2006-02-16 | 1,137 | 1,142 | 1,070 | 1,140 | 20,000 | 950 |
| 2006-02-15 | 1,160 | 1,180 | 1,159 | 1,160 | 21,000 | 966.67 |
| 2006-02-14 | 1,150 | 1,170 | 1,110 | 1,160 | 16,000 | 966.67 |
| 2006-02-13 | 1,189 | 1,190 | 1,165 | 1,165 | 4,000 | 970.83 |
| 2006-02-10 | 1,182 | 1,190 | 1,160 | 1,190 | 13,000 | 991.67 |
| 2006-02-09 | 1,160 | 1,180 | 1,160 | 1,180 | 36,000 | 983.33 |
| 2006-02-08 | 1,155 | 1,175 | 1,150 | 1,170 | 32,000 | 975 |
| 2006-02-07 | 1,152 | 1,155 | 1,150 | 1,155 | 21,000 | 962.50 |
| 2006-02-06 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 958.33 |
| 2006-02-03 | 1,150 | 1,155 | 1,149 | 1,150 | 45,000 | 958.33 |
| 2006-02-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 2006-02-01 | 1,150 | 1,151 | 1,150 | 1,150 | 4,000 | 958.33 |
| 2006-01-31 | 1,150 | 1,155 | 1,100 | 1,150 | 47,000 | 958.33 |
| 2006-01-30 | 1,136 | 1,142 | 1,136 | 1,140 | 6,000 | 950 |
| 2006-01-27 | 1,120 | 1,121 | 1,110 | 1,120 | 16,000 | 933.33 |
| 2006-01-26 | 1,120 | 1,121 | 1,120 | 1,120 | 5,000 | 933.33 |
| 2006-01-25 | 1,059 | 1,115 | 1,059 | 1,115 | 43,000 | 929.17 |
| 2006-01-24 | 1,100 | 1,130 | 1,095 | 1,130 | 6,000 | 941.67 |
| 2006-01-23 | 1,130 | 1,130 | 1,100 | 1,100 | 4,000 | 916.67 |
| 2006-01-20 | 1,135 | 1,150 | 1,130 | 1,150 | 9,000 | 958.33 |
| 2006-01-19 | 1,130 | 1,130 | 1,126 | 1,130 | 9,000 | 941.67 |
| 2006-01-18 | 1,130 | 1,131 | 1,115 | 1,130 | 34,000 | 941.67 |
| 2006-01-17 | 1,150 | 1,150 | 1,145 | 1,150 | 19,000 | 958.33 |
| 2006-01-16 | 1,149 | 1,150 | 1,149 | 1,150 | 4,000 | 958.33 |
| 2006-01-13 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 941.67 |
| 2006-01-12 | 1,150 | 1,155 | 1,150 | 1,150 | 18,000 | 958.33 |
| 2006-01-11 | 1,120 | 1,150 | 1,100 | 1,150 | 10,000 | 958.33 |
| 2006-01-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 2006-01-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 2006-01-05 | 1,163 | 1,164 | 1,150 | 1,150 | 3,000 | 958.33 |
| 2006-01-04 | 1,163 | 1,163 | 1,163 | 1,163 | 1,000 | 969.17 |
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