1793 (株)大本組 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 650 | 659 | 649 | 658 | 6,000 | 548.33 |
| 2007-12-27 | 614 | 615 | 614 | 615 | 7,000 | 512.50 |
| 2007-12-26 | 604 | 604 | 604 | 604 | 10,000 | 503.33 |
| 2007-12-25 | 599 | 600 | 598 | 599 | 4,000 | 499.17 |
| 2007-12-20 | 595 | 599 | 594 | 599 | 5,000 | 499.17 |
| 2007-12-17 | 610 | 610 | 580 | 599 | 18,000 | 499.17 |
| 2007-12-14 | 612 | 650 | 612 | 650 | 7,000 | 541.67 |
| 2007-12-12 | 645 | 645 | 645 | 645 | 2,000 | 537.50 |
| 2007-12-10 | 629 | 629 | 628 | 628 | 2,000 | 523.33 |
| 2007-12-07 | 605 | 605 | 605 | 605 | 1,000 | 504.17 |
| 2007-12-06 | 576 | 591 | 576 | 590 | 4,000 | 491.67 |
| 2007-12-04 | 575 | 576 | 575 | 576 | 3,000 | 480 |
| 2007-11-30 | 576 | 576 | 576 | 576 | 1,000 | 480 |
| 2007-11-29 | 564 | 576 | 564 | 576 | 5,000 | 480 |
| 2007-11-28 | 564 | 564 | 564 | 564 | 1,000 | 470 |
| 2007-11-27 | 564 | 565 | 564 | 564 | 8,000 | 470 |
| 2007-11-22 | 551 | 552 | 551 | 551 | 4,000 | 459.17 |
| 2007-11-13 | 551 | 551 | 551 | 551 | 1,000 | 459.17 |
| 2007-11-12 | 551 | 552 | 551 | 552 | 3,000 | 460 |
| 2007-11-09 | 608 | 608 | 557 | 560 | 15,000 | 466.67 |
| 2007-11-08 | 609 | 611 | 609 | 610 | 3,000 | 508.33 |
| 2007-11-07 | 650 | 650 | 630 | 630 | 4,000 | 525 |
| 2007-11-06 | 654 | 654 | 652 | 652 | 2,000 | 543.33 |
| 2007-11-05 | 651 | 652 | 651 | 652 | 2,000 | 543.33 |
| 2007-11-01 | 680 | 681 | 680 | 681 | 2,000 | 567.50 |
| 2007-10-25 | 685 | 686 | 684 | 685 | 12,000 | 570.83 |
| 2007-10-24 | 650 | 685 | 650 | 685 | 5,000 | 570.83 |
| 2007-10-23 | 700 | 700 | 635 | 698 | 6,000 | 581.67 |
| 2007-10-12 | 730 | 730 | 715 | 715 | 2,000 | 595.83 |
| 2007-10-04 | 720 | 725 | 720 | 724 | 16,000 | 603.33 |
| 2007-10-02 | 710 | 725 | 710 | 725 | 6,000 | 604.17 |
| 2007-10-01 | 700 | 721 | 700 | 711 | 78,000 | 592.50 |
| 2007-09-28 | 720 | 722 | 719 | 719 | 12,000 | 599.17 |
| 2007-09-27 | 731 | 732 | 731 | 731 | 13,000 | 609.17 |
| 2007-09-26 | 731 | 770 | 730 | 770 | 8,000 | 641.67 |
| 2007-09-25 | 760 | 770 | 750 | 770 | 18,000 | 641.67 |
| 2007-09-21 | 740 | 760 | 740 | 760 | 11,000 | 633.33 |
| 2007-09-20 | 750 | 766 | 748 | 766 | 20,000 | 638.33 |
| 2007-09-19 | 770 | 780 | 760 | 770 | 17,000 | 641.67 |
| 2007-09-18 | 750 | 770 | 750 | 770 | 6,000 | 641.67 |
| 2007-09-14 | 770 | 798 | 770 | 770 | 11,000 | 641.67 |
| 2007-09-13 | 760 | 800 | 760 | 800 | 11,000 | 666.67 |
| 2007-09-05 | 775 | 795 | 775 | 780 | 14,000 | 650 |
| 2007-09-04 | 780 | 789 | 780 | 788 | 8,000 | 656.67 |
| 2007-08-31 | 805 | 805 | 781 | 805 | 18,000 | 670.83 |
| 2007-08-30 | 810 | 810 | 799 | 805 | 11,000 | 670.83 |
| 2007-08-29 | 780 | 809 | 777 | 799 | 13,000 | 665.83 |
| 2007-08-27 | 813 | 815 | 785 | 801 | 16,000 | 667.50 |
| 2007-08-24 | 800 | 810 | 800 | 809 | 18,000 | 674.17 |
| 2007-08-23 | 800 | 801 | 800 | 800 | 10,000 | 666.67 |
| 2007-08-22 | 822 | 825 | 805 | 825 | 14,000 | 687.50 |
| 2007-08-21 | 827 | 828 | 812 | 822 | 39,000 | 685 |
| 2007-08-20 | 804 | 827 | 799 | 827 | 33,000 | 689.17 |
| 2007-08-17 | 790 | 820 | 751 | 820 | 7,000 | 683.33 |
| 2007-08-15 | 795 | 820 | 794 | 820 | 9,000 | 683.33 |
| 2007-08-13 | 815 | 825 | 815 | 825 | 3,000 | 687.50 |
| 2007-08-10 | 825 | 827 | 810 | 810 | 7,000 | 675 |
| 2007-08-09 | 849 | 850 | 847 | 849 | 434,000 | 707.50 |
| 2007-08-08 | 849 | 850 | 848 | 850 | 155,000 | 708.33 |
| 2007-08-07 | 851 | 855 | 847 | 850 | 88,000 | 708.33 |
| 2007-08-06 | 865 | 865 | 850 | 850 | 9,000 | 708.33 |
| 2007-08-03 | 850 | 870 | 850 | 870 | 14,000 | 725 |
| 2007-08-01 | 875 | 875 | 875 | 875 | 4,000 | 729.17 |
| 2007-07-31 | 850 | 875 | 847 | 875 | 66,000 | 729.17 |
| 2007-07-30 | 846 | 855 | 845 | 855 | 32,000 | 712.50 |
| 2007-07-27 | 849 | 849 | 820 | 820 | 4,000 | 683.33 |
| 2007-07-26 | 849 | 850 | 849 | 850 | 4,000 | 708.33 |
| 2007-07-25 | 844 | 850 | 844 | 850 | 63,000 | 708.33 |
| 2007-07-24 | 847 | 848 | 845 | 845 | 17,000 | 704.17 |
| 2007-07-23 | 848 | 850 | 846 | 846 | 11,000 | 705 |
| 2007-07-20 | 848 | 849 | 847 | 849 | 8,000 | 707.50 |
| 2007-07-19 | 848 | 849 | 843 | 849 | 20,000 | 707.50 |
| 2007-07-18 | 840 | 841 | 835 | 840 | 8,000 | 700 |
| 2007-07-17 | 848 | 849 | 840 | 840 | 4,000 | 700 |
| 2007-07-13 | 850 | 850 | 836 | 836 | 22,000 | 696.67 |
| 2007-07-12 | 858 | 859 | 831 | 850 | 25,000 | 708.33 |
| 2007-07-11 | 849 | 859 | 849 | 859 | 9,000 | 715.83 |
| 2007-07-10 | 850 | 850 | 850 | 850 | 2,000 | 708.33 |
| 2007-07-09 | 849 | 858 | 849 | 858 | 3,000 | 715 |
| 2007-07-06 | 850 | 850 | 848 | 848 | 12,000 | 706.67 |
| 2007-07-05 | 858 | 859 | 848 | 855 | 18,000 | 712.50 |
| 2007-07-04 | 855 | 872 | 845 | 872 | 25,000 | 726.67 |
| 2007-07-03 | 880 | 880 | 850 | 855 | 24,000 | 712.50 |
| 2007-07-02 | 880 | 897 | 880 | 897 | 8,000 | 747.50 |
| 2007-06-29 | 865 | 882 | 853 | 880 | 118,000 | 733.33 |
| 2007-06-28 | 851 | 865 | 851 | 865 | 14,000 | 720.83 |
| 2007-06-27 | 851 | 865 | 850 | 865 | 4,000 | 720.83 |
| 2007-06-26 | 851 | 865 | 848 | 865 | 11,000 | 720.83 |
| 2007-06-25 | 855 | 867 | 840 | 865 | 47,000 | 720.83 |
| 2007-06-22 | 850 | 861 | 845 | 855 | 36,000 | 712.50 |
| 2007-06-21 | 849 | 850 | 845 | 845 | 8,000 | 704.17 |
| 2007-06-20 | 850 | 850 | 850 | 850 | 2,000 | 708.33 |
| 2007-06-19 | 851 | 852 | 851 | 852 | 2,000 | 710 |
| 2007-06-18 | 850 | 875 | 850 | 870 | 27,000 | 725 |
| 2007-06-15 | 850 | 869 | 850 | 869 | 6,000 | 724.17 |
| 2007-06-14 | 850 | 870 | 850 | 870 | 12,000 | 725 |
| 2007-06-13 | 862 | 867 | 860 | 867 | 7,000 | 722.50 |
| 2007-06-12 | 867 | 869 | 850 | 867 | 6,000 | 722.50 |
| 2007-06-08 | 850 | 867 | 850 | 867 | 7,000 | 722.50 |
| 2007-06-07 | 850 | 851 | 850 | 850 | 19,000 | 708.33 |
| 2007-06-06 | 851 | 851 | 849 | 850 | 11,000 | 708.33 |
| 2007-06-05 | 851 | 875 | 845 | 870 | 37,000 | 725 |
| 2007-06-04 | 888 | 891 | 870 | 870 | 27,000 | 725 |
| 2007-06-01 | 879 | 890 | 850 | 888 | 16,000 | 740 |
| 2007-05-31 | 861 | 880 | 860 | 880 | 18,000 | 733.33 |
| 2007-05-30 | 853 | 890 | 850 | 880 | 19,000 | 733.33 |
| 2007-05-29 | 843 | 866 | 824 | 864 | 66,000 | 720 |
| 2007-05-28 | 844 | 845 | 836 | 840 | 20,000 | 700 |
| 2007-05-25 | 846 | 850 | 790 | 845 | 108,000 | 704.17 |
| 2007-05-24 | 844 | 850 | 840 | 846 | 50,000 | 705 |
| 2007-05-23 | 840 | 845 | 835 | 840 | 34,000 | 700 |
| 2007-05-22 | 840 | 851 | 830 | 840 | 40,000 | 700 |
| 2007-05-21 | 840 | 850 | 820 | 840 | 54,000 | 700 |
| 2007-05-18 | 841 | 842 | 825 | 825 | 9,000 | 687.50 |
| 2007-05-17 | 850 | 850 | 835 | 841 | 21,000 | 700.83 |
| 2007-05-16 | 849 | 865 | 830 | 865 | 42,000 | 720.83 |
| 2007-05-15 | 853 | 860 | 840 | 860 | 43,000 | 716.67 |
| 2007-05-14 | 864 | 878 | 845 | 878 | 61,000 | 731.67 |
| 2007-05-11 | 850 | 855 | 848 | 855 | 13,000 | 712.50 |
| 2007-05-10 | 825 | 848 | 820 | 848 | 42,000 | 706.67 |
| 2007-05-09 | 808 | 826 | 787 | 824 | 29,000 | 686.67 |
| 2007-05-08 | 810 | 810 | 810 | 810 | 2,000 | 675 |
| 2007-05-07 | 810 | 810 | 798 | 806 | 10,000 | 671.67 |
| 2007-05-02 | 809 | 815 | 798 | 798 | 10,000 | 665 |
| 2007-05-01 | 810 | 810 | 810 | 810 | 2,000 | 675 |
| 2007-04-27 | 800 | 812 | 800 | 812 | 18,000 | 676.67 |
| 2007-04-26 | 790 | 797 | 785 | 797 | 42,000 | 664.17 |
| 2007-04-25 | 765 | 790 | 765 | 780 | 53,000 | 650 |
| 2007-04-24 | 769 | 770 | 751 | 765 | 16,000 | 637.50 |
| 2007-04-23 | 769 | 770 | 744 | 770 | 25,000 | 641.67 |
| 2007-04-20 | 759 | 778 | 743 | 778 | 24,000 | 648.33 |
| 2007-04-19 | 756 | 780 | 756 | 780 | 8,000 | 650 |
| 2007-04-18 | 751 | 780 | 751 | 780 | 12,000 | 650 |
| 2007-04-17 | 770 | 780 | 750 | 780 | 12,000 | 650 |
| 2007-04-16 | 758 | 758 | 758 | 758 | 3,000 | 631.67 |
| 2007-04-13 | 744 | 744 | 744 | 744 | 2,000 | 620 |
| 2007-04-12 | 751 | 751 | 750 | 750 | 3,000 | 625 |
| 2007-04-10 | 755 | 770 | 750 | 755 | 18,000 | 629.17 |
| 2007-04-09 | 761 | 778 | 761 | 777 | 4,000 | 647.50 |
| 2007-04-06 | 745 | 779 | 745 | 775 | 14,000 | 645.83 |
| 2007-04-05 | 747 | 779 | 747 | 779 | 3,000 | 649.17 |
| 2007-04-04 | 738 | 780 | 738 | 780 | 19,000 | 650 |
| 2007-04-03 | 738 | 755 | 738 | 755 | 2,000 | 629.17 |
| 2007-04-02 | 736 | 760 | 724 | 750 | 35,000 | 625 |
| 2007-03-30 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 2007-03-28 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 2007-03-27 | 750 | 764 | 750 | 764 | 13,000 | 636.67 |
| 2007-03-26 | 745 | 750 | 744 | 744 | 13,000 | 620 |
| 2007-03-23 | 770 | 771 | 766 | 766 | 24,000 | 638.33 |
| 2007-03-22 | 751 | 770 | 750 | 770 | 4,000 | 641.67 |
| 2007-03-20 | 743 | 777 | 743 | 777 | 6,000 | 647.50 |
| 2007-03-19 | 755 | 755 | 745 | 746 | 8,000 | 621.67 |
| 2007-03-16 | 755 | 755 | 755 | 755 | 2,000 | 629.17 |
| 2007-03-15 | 761 | 764 | 760 | 761 | 8,000 | 634.17 |
| 2007-03-14 | 776 | 781 | 776 | 781 | 2,000 | 650.83 |
| 2007-03-13 | 752 | 800 | 752 | 800 | 11,000 | 666.67 |
| 2007-03-12 | 799 | 799 | 799 | 799 | 1,000 | 665.83 |
| 2007-03-09 | 770 | 790 | 750 | 790 | 9,000 | 658.33 |
| 2007-03-08 | 780 | 780 | 778 | 778 | 11,000 | 648.33 |
| 2007-03-07 | 780 | 780 | 780 | 780 | 4,000 | 650 |
| 2007-03-06 | 780 | 780 | 779 | 780 | 4,000 | 650 |
| 2007-03-05 | 790 | 790 | 780 | 790 | 4,000 | 658.33 |
| 2007-03-02 | 790 | 791 | 770 | 790 | 6,000 | 658.33 |
| 2007-02-28 | 763 | 800 | 750 | 790 | 8,000 | 658.33 |
| 2007-02-27 | 775 | 800 | 770 | 800 | 10,000 | 666.67 |
| 2007-02-26 | 805 | 805 | 804 | 804 | 6,000 | 670 |
| 2007-02-23 | 790 | 800 | 790 | 800 | 18,000 | 666.67 |
| 2007-02-22 | 760 | 790 | 735 | 789 | 14,000 | 657.50 |
| 2007-02-21 | 760 | 760 | 760 | 760 | 1,000 | 633.33 |
| 2007-02-19 | 760 | 785 | 760 | 780 | 7,000 | 650 |
| 2007-02-16 | 729 | 770 | 729 | 770 | 8,000 | 641.67 |
| 2007-02-15 | 737 | 750 | 725 | 750 | 9,000 | 625 |
| 2007-02-13 | 750 | 750 | 732 | 732 | 6,000 | 610 |
| 2007-02-09 | 740 | 750 | 730 | 750 | 21,000 | 625 |
| 2007-02-08 | 750 | 750 | 750 | 750 | 2,000 | 625 |
| 2007-02-07 | 752 | 769 | 750 | 769 | 14,000 | 640.83 |
| 2007-02-06 | 750 | 750 | 748 | 750 | 10,000 | 625 |
| 2007-02-05 | 750 | 750 | 750 | 750 | 6,000 | 625 |
| 2007-02-01 | 770 | 770 | 730 | 756 | 8,000 | 630 |
| 2007-01-31 | 701 | 770 | 700 | 770 | 31,000 | 641.67 |
| 2007-01-30 | 700 | 720 | 700 | 715 | 16,000 | 595.83 |
| 2007-01-29 | 704 | 710 | 698 | 700 | 10,000 | 583.33 |
| 2007-01-26 | 689 | 705 | 689 | 700 | 22,000 | 583.33 |
| 2007-01-25 | 680 | 685 | 673 | 685 | 14,000 | 570.83 |
| 2007-01-24 | 686 | 686 | 665 | 665 | 24,000 | 554.17 |
| 2007-01-23 | 692 | 700 | 681 | 690 | 16,000 | 575 |
| 2007-01-22 | 689 | 694 | 680 | 693 | 46,000 | 577.50 |
| 2007-01-19 | 685 | 690 | 684 | 690 | 32,000 | 575 |
| 2007-01-18 | 679 | 682 | 676 | 680 | 33,000 | 566.67 |
| 2007-01-17 | 680 | 685 | 680 | 680 | 44,000 | 566.67 |
| 2007-01-16 | 680 | 680 | 680 | 680 | 4,000 | 566.67 |
| 2007-01-15 | 680 | 680 | 680 | 680 | 7,000 | 566.67 |
| 2007-01-11 | 681 | 692 | 680 | 690 | 12,000 | 575 |
| 2007-01-10 | 681 | 693 | 681 | 693 | 3,000 | 577.50 |
| 2007-01-09 | 695 | 695 | 695 | 695 | 1,000 | 579.17 |
| 2007-01-05 | 700 | 700 | 674 | 695 | 10,000 | 579.17 |
| 2007-01-04 | 700 | 700 | 699 | 700 | 8,000 | 583.33 |
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