1793 (株)大本組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 239 | 239 | 239 | 239 | 3,000 | 199.17 |
| 2008-12-26 | 235 | 235 | 235 | 235 | 2,000 | 195.83 |
| 2008-12-25 | 230 | 230 | 230 | 230 | 12,000 | 191.67 |
| 2008-12-24 | 216 | 230 | 216 | 230 | 4,000 | 191.67 |
| 2008-12-22 | 232 | 232 | 215 | 215 | 8,000 | 179.17 |
| 2008-12-19 | 217 | 217 | 208 | 212 | 12,000 | 176.67 |
| 2008-12-18 | 221 | 225 | 220 | 220 | 19,000 | 183.33 |
| 2008-12-17 | 236 | 236 | 230 | 230 | 8,000 | 191.67 |
| 2008-12-15 | 225 | 249 | 225 | 249 | 8,000 | 207.50 |
| 2008-12-12 | 240 | 250 | 225 | 230 | 31,000 | 191.67 |
| 2008-12-11 | 248 | 248 | 245 | 245 | 2,000 | 204.17 |
| 2008-12-10 | 253 | 253 | 252 | 252 | 4,000 | 210 |
| 2008-12-09 | 273 | 273 | 273 | 273 | 25,000 | 227.50 |
| 2008-12-08 | 251 | 268 | 251 | 268 | 7,000 | 223.33 |
| 2008-12-05 | 250 | 251 | 250 | 250 | 4,000 | 208.33 |
| 2008-12-04 | 255 | 255 | 255 | 255 | 8,000 | 212.50 |
| 2008-12-03 | 250 | 255 | 250 | 255 | 5,000 | 212.50 |
| 2008-12-02 | 255 | 255 | 250 | 255 | 6,000 | 212.50 |
| 2008-12-01 | 259 | 259 | 258 | 258 | 7,000 | 215 |
| 2008-11-28 | 264 | 264 | 255 | 255 | 3,000 | 212.50 |
| 2008-11-27 | 264 | 264 | 264 | 264 | 2,000 | 220 |
| 2008-11-26 | 285 | 285 | 285 | 285 | 9,000 | 237.50 |
| 2008-11-25 | 280 | 280 | 280 | 280 | 4,000 | 233.33 |
| 2008-11-21 | 265 | 265 | 260 | 260 | 2,000 | 216.67 |
| 2008-11-20 | 270 | 270 | 265 | 265 | 2,000 | 220.83 |
| 2008-11-19 | 275 | 275 | 270 | 270 | 4,000 | 225 |
| 2008-11-18 | 282 | 282 | 275 | 275 | 3,000 | 229.17 |
| 2008-11-17 | 270 | 270 | 270 | 270 | 1,000 | 225 |
| 2008-11-14 | 271 | 271 | 271 | 271 | 1,000 | 225.83 |
| 2008-11-13 | 271 | 271 | 271 | 271 | 2,000 | 225.83 |
| 2008-11-12 | 282 | 282 | 280 | 280 | 3,000 | 233.33 |
| 2008-11-11 | 280 | 282 | 280 | 282 | 3,000 | 235 |
| 2008-11-10 | 283 | 284 | 283 | 284 | 5,000 | 236.67 |
| 2008-11-07 | 283 | 284 | 282 | 284 | 24,000 | 236.67 |
| 2008-11-06 | 292 | 292 | 290 | 290 | 2,000 | 241.67 |
| 2008-11-05 | 296 | 296 | 296 | 296 | 3,000 | 246.67 |
| 2008-10-31 | 329 | 329 | 329 | 329 | 2,000 | 274.17 |
| 2008-10-30 | 328 | 328 | 328 | 328 | 2,000 | 273.33 |
| 2008-10-28 | 308 | 308 | 308 | 308 | 1,000 | 256.67 |
| 2008-10-27 | 329 | 329 | 329 | 329 | 11,000 | 274.17 |
| 2008-10-24 | 315 | 325 | 315 | 325 | 2,000 | 270.83 |
| 2008-10-23 | 305 | 305 | 305 | 305 | 2,000 | 254.17 |
| 2008-10-22 | 325 | 325 | 325 | 325 | 1,000 | 270.83 |
| 2008-10-21 | 325 | 325 | 325 | 325 | 1,000 | 270.83 |
| 2008-10-20 | 325 | 325 | 325 | 325 | 1,000 | 270.83 |
| 2008-10-17 | 325 | 325 | 325 | 325 | 2,000 | 270.83 |
| 2008-10-16 | 335 | 335 | 334 | 335 | 10,000 | 279.17 |
| 2008-10-15 | 354 | 354 | 349 | 349 | 3,000 | 290.83 |
| 2008-10-14 | 280 | 354 | 280 | 354 | 15,000 | 295 |
| 2008-10-10 | 280 | 290 | 280 | 280 | 17,000 | 233.33 |
| 2008-10-09 | 270 | 290 | 231 | 290 | 23,000 | 241.67 |
| 2008-10-08 | 299 | 299 | 270 | 270 | 17,000 | 225 |
| 2008-10-07 | 280 | 320 | 280 | 320 | 15,000 | 266.67 |
| 2008-10-06 | 344 | 344 | 344 | 344 | 17,000 | 286.67 |
| 2008-10-02 | 355 | 355 | 355 | 355 | 1,000 | 295.83 |
| 2008-10-01 | 335 | 335 | 335 | 335 | 1,000 | 279.17 |
| 2008-09-30 | 355 | 355 | 355 | 355 | 1,000 | 295.83 |
| 2008-09-29 | 360 | 360 | 360 | 360 | 10,000 | 300 |
| 2008-09-26 | 336 | 350 | 336 | 350 | 4,000 | 291.67 |
| 2008-09-18 | 330 | 330 | 330 | 330 | 3,000 | 275 |
| 2008-09-17 | 330 | 330 | 329 | 330 | 3,000 | 275 |
| 2008-09-16 | 301 | 330 | 300 | 330 | 10,000 | 275 |
| 2008-09-12 | 300 | 300 | 300 | 300 | 1,000 | 250 |
| 2008-09-11 | 304 | 304 | 300 | 300 | 2,000 | 250 |
| 2008-09-10 | 309 | 309 | 309 | 309 | 1,000 | 257.50 |
| 2008-09-09 | 314 | 314 | 314 | 314 | 1,000 | 261.67 |
| 2008-09-08 | 324 | 324 | 324 | 324 | 1,000 | 270 |
| 2008-09-03 | 338 | 339 | 338 | 339 | 7,000 | 282.50 |
| 2008-09-01 | 339 | 339 | 339 | 339 | 1,000 | 282.50 |
| 2008-08-28 | 334 | 334 | 334 | 334 | 1,000 | 278.33 |
| 2008-08-25 | 351 | 351 | 351 | 351 | 10,000 | 292.50 |
| 2008-08-22 | 351 | 351 | 351 | 351 | 1,000 | 292.50 |
| 2008-08-21 | 351 | 351 | 351 | 351 | 1,000 | 292.50 |
| 2008-08-19 | 349 | 350 | 349 | 350 | 2,000 | 291.67 |
| 2008-08-18 | 349 | 349 | 349 | 349 | 1,000 | 290.83 |
| 2008-08-14 | 362 | 362 | 362 | 362 | 2,000 | 301.67 |
| 2008-08-12 | 363 | 364 | 363 | 364 | 4,000 | 303.33 |
| 2008-08-11 | 363 | 364 | 363 | 364 | 2,000 | 303.33 |
| 2008-08-08 | 334 | 364 | 330 | 364 | 13,000 | 303.33 |
| 2008-08-07 | 339 | 339 | 339 | 339 | 1,000 | 282.50 |
| 2008-08-06 | 337 | 344 | 337 | 344 | 2,000 | 286.67 |
| 2008-08-05 | 337 | 341 | 337 | 341 | 2,000 | 284.17 |
| 2008-08-04 | 341 | 341 | 341 | 341 | 1,000 | 284.17 |
| 2008-08-01 | 353 | 356 | 353 | 356 | 5,000 | 296.67 |
| 2008-07-31 | 347 | 348 | 347 | 348 | 12,000 | 290 |
| 2008-07-30 | 340 | 346 | 340 | 346 | 2,000 | 288.33 |
| 2008-07-29 | 340 | 350 | 340 | 350 | 2,000 | 291.67 |
| 2008-07-28 | 337 | 339 | 337 | 339 | 3,000 | 282.50 |
| 2008-07-25 | 345 | 351 | 345 | 346 | 18,000 | 288.33 |
| 2008-07-24 | 340 | 346 | 340 | 345 | 25,000 | 287.50 |
| 2008-07-23 | 348 | 348 | 345 | 345 | 3,000 | 287.50 |
| 2008-07-18 | 336 | 353 | 336 | 350 | 23,000 | 291.67 |
| 2008-07-17 | 325 | 334 | 325 | 334 | 2,000 | 278.33 |
| 2008-07-16 | 338 | 338 | 325 | 325 | 12,000 | 270.83 |
| 2008-07-15 | 354 | 354 | 343 | 343 | 17,000 | 285.83 |
| 2008-07-14 | 359 | 359 | 359 | 359 | 1,000 | 299.17 |
| 2008-07-10 | 359 | 359 | 359 | 359 | 1,000 | 299.17 |
| 2008-07-08 | 358 | 358 | 358 | 358 | 1,000 | 298.33 |
| 2008-07-07 | 363 | 363 | 363 | 363 | 5,000 | 302.50 |
| 2008-07-04 | 361 | 362 | 361 | 362 | 8,000 | 301.67 |
| 2008-07-03 | 361 | 362 | 360 | 360 | 3,000 | 300 |
| 2008-07-02 | 382 | 382 | 360 | 360 | 10,000 | 300 |
| 2008-06-30 | 382 | 385 | 382 | 385 | 36,000 | 320.83 |
| 2008-06-27 | 367 | 385 | 367 | 382 | 10,000 | 318.33 |
| 2008-06-26 | 375 | 379 | 374 | 377 | 9,000 | 314.17 |
| 2008-06-25 | 374 | 375 | 373 | 374 | 20,000 | 311.67 |
| 2008-06-24 | 369 | 384 | 369 | 384 | 7,000 | 320 |
| 2008-06-23 | 364 | 370 | 364 | 370 | 5,000 | 308.33 |
| 2008-06-20 | 374 | 374 | 374 | 374 | 1,000 | 311.67 |
| 2008-06-13 | 371 | 380 | 371 | 380 | 2,000 | 316.67 |
| 2008-06-12 | 373 | 379 | 373 | 379 | 9,000 | 315.83 |
| 2008-06-11 | 373 | 378 | 373 | 378 | 3,000 | 315 |
| 2008-06-10 | 368 | 378 | 368 | 378 | 3,000 | 315 |
| 2008-06-09 | 377 | 378 | 373 | 373 | 29,000 | 310.83 |
| 2008-06-06 | 375 | 378 | 375 | 376 | 16,000 | 313.33 |
| 2008-06-05 | 372 | 372 | 372 | 372 | 2,000 | 310 |
| 2008-06-04 | 395 | 395 | 371 | 372 | 8,000 | 310 |
| 2008-06-03 | 399 | 399 | 399 | 399 | 1,000 | 332.50 |
| 2008-06-02 | 414 | 414 | 408 | 408 | 4,000 | 340 |
| 2008-05-30 | 414 | 414 | 414 | 414 | 1,000 | 345 |
| 2008-05-29 | 404 | 414 | 404 | 414 | 3,000 | 345 |
| 2008-05-28 | 404 | 419 | 404 | 419 | 7,000 | 349.17 |
| 2008-05-27 | 420 | 420 | 420 | 420 | 1,000 | 350 |
| 2008-05-26 | 421 | 421 | 420 | 421 | 6,000 | 350.83 |
| 2008-05-23 | 421 | 421 | 421 | 421 | 7,000 | 350.83 |
| 2008-05-22 | 421 | 424 | 418 | 421 | 7,000 | 350.83 |
| 2008-05-21 | 420 | 421 | 418 | 421 | 4,000 | 350.83 |
| 2008-05-20 | 421 | 422 | 421 | 422 | 7,000 | 351.67 |
| 2008-05-19 | 423 | 424 | 423 | 424 | 2,000 | 353.33 |
| 2008-05-16 | 424 | 424 | 423 | 423 | 4,000 | 352.50 |
| 2008-05-15 | 410 | 415 | 410 | 415 | 2,000 | 345.83 |
| 2008-05-12 | 415 | 415 | 405 | 405 | 9,000 | 337.50 |
| 2008-05-09 | 420 | 425 | 420 | 425 | 5,000 | 354.17 |
| 2008-05-08 | 420 | 420 | 415 | 415 | 6,000 | 345.83 |
| 2008-05-07 | 427 | 428 | 427 | 428 | 5,000 | 356.67 |
| 2008-05-02 | 415 | 418 | 415 | 418 | 13,000 | 348.33 |
| 2008-05-01 | 400 | 400 | 400 | 400 | 8,000 | 333.33 |
| 2008-04-30 | 400 | 400 | 393 | 400 | 5,000 | 333.33 |
| 2008-04-28 | 424 | 424 | 406 | 413 | 7,000 | 344.17 |
| 2008-04-25 | 425 | 426 | 420 | 426 | 39,000 | 355 |
| 2008-04-24 | 418 | 434 | 415 | 425 | 16,000 | 354.17 |
| 2008-04-23 | 405 | 413 | 405 | 413 | 6,000 | 344.17 |
| 2008-04-22 | 376 | 399 | 376 | 399 | 16,000 | 332.50 |
| 2008-04-21 | 355 | 370 | 350 | 370 | 13,000 | 308.33 |
| 2008-04-18 | 325 | 344 | 325 | 344 | 7,000 | 286.67 |
| 2008-04-17 | 320 | 325 | 320 | 325 | 5,000 | 270.83 |
| 2008-04-16 | 319 | 320 | 319 | 320 | 6,000 | 266.67 |
| 2008-04-15 | 311 | 319 | 310 | 319 | 10,000 | 265.83 |
| 2008-04-14 | 307 | 318 | 307 | 307 | 5,000 | 255.83 |
| 2008-04-11 | 310 | 310 | 305 | 305 | 9,000 | 254.17 |
| 2008-04-10 | 315 | 315 | 310 | 310 | 5,000 | 258.33 |
| 2008-04-09 | 309 | 310 | 309 | 310 | 2,000 | 258.33 |
| 2008-04-07 | 309 | 309 | 309 | 309 | 1,000 | 257.50 |
| 2008-04-04 | 305 | 305 | 300 | 300 | 3,000 | 250 |
| 2008-04-03 | 301 | 301 | 301 | 301 | 1,000 | 250.83 |
| 2008-04-02 | 300 | 301 | 300 | 301 | 11,000 | 250.83 |
| 2008-04-01 | 300 | 303 | 300 | 303 | 11,000 | 252.50 |
| 2008-03-31 | 291 | 300 | 290 | 300 | 10,000 | 250 |
| 2008-03-28 | 294 | 300 | 294 | 300 | 4,000 | 250 |
| 2008-03-27 | 309 | 309 | 300 | 300 | 5,000 | 250 |
| 2008-03-26 | 303 | 318 | 300 | 310 | 36,000 | 258.33 |
| 2008-03-25 | 276 | 300 | 276 | 300 | 68,000 | 250 |
| 2008-03-24 | 266 | 278 | 263 | 275 | 110,000 | 229.17 |
| 2008-03-21 | 280 | 287 | 257 | 259 | 161,000 | 215.83 |
| 2008-03-19 | 297 | 301 | 280 | 282 | 81,000 | 235 |
| 2008-03-18 | 307 | 307 | 291 | 300 | 17,000 | 250 |
| 2008-03-17 | 303 | 314 | 300 | 300 | 49,000 | 250 |
| 2008-03-14 | 313 | 316 | 304 | 304 | 45,000 | 253.33 |
| 2008-03-13 | 292 | 311 | 292 | 310 | 34,000 | 258.33 |
| 2008-03-12 | 265 | 293 | 265 | 291 | 241,000 | 242.50 |
| 2008-03-11 | 308 | 309 | 304 | 306 | 69,000 | 255 |
| 2008-03-10 | 307 | 311 | 300 | 309 | 85,000 | 257.50 |
| 2008-03-07 | 348 | 348 | 316 | 316 | 99,000 | 263.33 |
| 2008-03-06 | 368 | 369 | 350 | 350 | 87,000 | 291.67 |
| 2008-03-05 | 370 | 371 | 369 | 370 | 37,000 | 308.33 |
| 2008-03-04 | 378 | 379 | 370 | 375 | 45,000 | 312.50 |
| 2008-03-03 | 379 | 381 | 375 | 375 | 88,000 | 312.50 |
| 2008-02-29 | 397 | 399 | 389 | 390 | 48,000 | 325 |
| 2008-02-28 | 410 | 411 | 395 | 400 | 46,000 | 333.33 |
| 2008-02-27 | 430 | 431 | 400 | 411 | 106,000 | 342.50 |
| 2008-02-26 | 439 | 440 | 435 | 436 | 14,000 | 363.33 |
| 2008-02-25 | 442 | 443 | 435 | 435 | 81,000 | 362.50 |
| 2008-02-22 | 440 | 444 | 440 | 440 | 79,000 | 366.67 |
| 2008-02-21 | 444 | 469 | 439 | 441 | 74,000 | 367.50 |
| 2008-02-20 | 448 | 451 | 440 | 446 | 41,000 | 371.67 |
| 2008-02-19 | 550 | 560 | 440 | 440 | 35,000 | 366.67 |
| 2008-02-18 | 580 | 618 | 551 | 600 | 19,000 | 500 |
| 2008-02-06 | 645 | 645 | 644 | 645 | 7,000 | 537.50 |
| 2008-02-01 | 644 | 644 | 644 | 644 | 1,000 | 536.67 |
| 2008-01-29 | 645 | 645 | 645 | 645 | 5,000 | 537.50 |
| 2008-01-28 | 635 | 635 | 635 | 635 | 1,000 | 529.17 |
| 2008-01-25 | 628 | 629 | 628 | 629 | 3,000 | 524.17 |
| 2008-01-23 | 690 | 690 | 610 | 625 | 21,000 | 520.83 |
| 2008-01-22 | 687 | 700 | 687 | 699 | 12,000 | 582.50 |
| 2008-01-21 | 650 | 699 | 630 | 699 | 10,000 | 582.50 |
| 2008-01-10 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 2008-01-09 | 665 | 700 | 659 | 700 | 11,000 | 583.33 |
| 2008-01-08 | 615 | 665 | 590 | 660 | 9,000 | 550 |
| 2008-01-07 | 656 | 657 | 656 | 657 | 2,000 | 547.50 |
| 2008-01-04 | 657 | 660 | 655 | 657 | 7,000 | 547.50 |
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