1793 (株)大本組 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 280 | 280 | 280 | 280 | 1,000 | 233.33 |
| 2009-12-29 | 285 | 285 | 285 | 285 | 1,000 | 237.50 |
| 2009-12-28 | 278 | 285 | 278 | 285 | 4,000 | 237.50 |
| 2009-12-25 | 290 | 290 | 277 | 281 | 20,000 | 234.17 |
| 2009-12-24 | 280 | 295 | 280 | 295 | 7,000 | 245.83 |
| 2009-12-22 | 270 | 284 | 270 | 284 | 4,000 | 236.67 |
| 2009-12-21 | 266 | 270 | 266 | 270 | 2,000 | 225 |
| 2009-12-18 | 267 | 267 | 265 | 265 | 14,000 | 220.83 |
| 2009-12-17 | 267 | 267 | 265 | 267 | 22,000 | 222.50 |
| 2009-12-16 | 265 | 267 | 265 | 267 | 2,000 | 222.50 |
| 2009-12-15 | 266 | 276 | 265 | 265 | 21,000 | 220.83 |
| 2009-12-14 | 267 | 276 | 266 | 276 | 12,000 | 230 |
| 2009-12-11 | 287 | 287 | 265 | 265 | 15,000 | 220.83 |
| 2009-12-10 | 267 | 267 | 267 | 267 | 5,000 | 222.50 |
| 2009-12-09 | 277 | 297 | 270 | 270 | 21,000 | 225 |
| 2009-12-08 | 293 | 293 | 277 | 277 | 28,000 | 230.83 |
| 2009-12-07 | 285 | 289 | 285 | 289 | 9,000 | 240.83 |
| 2009-12-04 | 283 | 290 | 283 | 285 | 7,000 | 237.50 |
| 2009-12-03 | 288 | 296 | 288 | 290 | 5,000 | 241.67 |
| 2009-12-02 | 300 | 300 | 285 | 291 | 10,000 | 242.50 |
| 2009-12-01 | 294 | 294 | 290 | 290 | 11,000 | 241.67 |
| 2009-11-30 | 293 | 293 | 293 | 293 | 3,000 | 244.17 |
| 2009-11-27 | 293 | 293 | 293 | 293 | 1,000 | 244.17 |
| 2009-11-26 | 292 | 297 | 292 | 295 | 5,000 | 245.83 |
| 2009-11-25 | 304 | 304 | 299 | 299 | 13,000 | 249.17 |
| 2009-11-24 | 305 | 305 | 305 | 305 | 2,000 | 254.17 |
| 2009-11-20 | 300 | 300 | 300 | 300 | 4,000 | 250 |
| 2009-11-19 | 300 | 300 | 300 | 300 | 7,000 | 250 |
| 2009-11-18 | 308 | 308 | 301 | 301 | 5,000 | 250.83 |
| 2009-11-17 | 303 | 303 | 301 | 301 | 5,000 | 250.83 |
| 2009-11-11 | 304 | 304 | 304 | 304 | 4,000 | 253.33 |
| 2009-11-10 | 308 | 308 | 301 | 301 | 5,000 | 250.83 |
| 2009-11-04 | 303 | 303 | 303 | 303 | 2,000 | 252.50 |
| 2009-10-30 | 310 | 310 | 303 | 303 | 2,000 | 252.50 |
| 2009-10-29 | 306 | 306 | 305 | 305 | 2,000 | 254.17 |
| 2009-10-28 | 306 | 306 | 306 | 306 | 1,000 | 255 |
| 2009-10-26 | 307 | 307 | 307 | 307 | 1,000 | 255.83 |
| 2009-10-23 | 317 | 317 | 317 | 317 | 11,000 | 264.17 |
| 2009-10-22 | 309 | 317 | 309 | 317 | 6,000 | 264.17 |
| 2009-10-21 | 303 | 303 | 303 | 303 | 3,000 | 252.50 |
| 2009-10-20 | 305 | 305 | 305 | 305 | 1,000 | 254.17 |
| 2009-10-16 | 305 | 305 | 305 | 305 | 1,000 | 254.17 |
| 2009-10-15 | 310 | 310 | 310 | 310 | 1,000 | 258.33 |
| 2009-10-13 | 310 | 310 | 310 | 310 | 1,000 | 258.33 |
| 2009-10-09 | 310 | 310 | 310 | 310 | 2,000 | 258.33 |
| 2009-10-07 | 305 | 305 | 305 | 305 | 3,000 | 254.17 |
| 2009-10-06 | 305 | 305 | 305 | 305 | 1,000 | 254.17 |
| 2009-10-05 | 305 | 305 | 305 | 305 | 1,000 | 254.17 |
| 2009-10-02 | 310 | 310 | 310 | 310 | 1,000 | 258.33 |
| 2009-10-01 | 301 | 301 | 301 | 301 | 2,000 | 250.83 |
| 2009-09-29 | 310 | 310 | 302 | 302 | 3,000 | 251.67 |
| 2009-09-28 | 310 | 310 | 310 | 310 | 4,000 | 258.33 |
| 2009-09-25 | 319 | 319 | 316 | 316 | 11,000 | 263.33 |
| 2009-09-24 | 316 | 320 | 316 | 320 | 3,000 | 266.67 |
| 2009-09-18 | 316 | 316 | 316 | 316 | 1,000 | 263.33 |
| 2009-09-17 | 316 | 316 | 316 | 316 | 1,000 | 263.33 |
| 2009-09-16 | 315 | 315 | 315 | 315 | 2,000 | 262.50 |
| 2009-09-15 | 315 | 315 | 315 | 315 | 1,000 | 262.50 |
| 2009-09-14 | 317 | 317 | 315 | 315 | 8,000 | 262.50 |
| 2009-09-08 | 316 | 316 | 316 | 316 | 1,000 | 263.33 |
| 2009-09-07 | 318 | 318 | 318 | 318 | 1,000 | 265 |
| 2009-09-04 | 318 | 318 | 318 | 318 | 1,000 | 265 |
| 2009-09-01 | 325 | 325 | 325 | 325 | 1,000 | 270.83 |
| 2009-08-31 | 320 | 320 | 320 | 320 | 1,000 | 266.67 |
| 2009-08-27 | 330 | 330 | 321 | 321 | 5,000 | 267.50 |
| 2009-08-25 | 347 | 347 | 347 | 347 | 9,000 | 289.17 |
| 2009-08-24 | 329 | 348 | 324 | 348 | 11,000 | 290 |
| 2009-08-21 | 323 | 324 | 323 | 324 | 4,000 | 270 |
| 2009-08-20 | 321 | 321 | 321 | 321 | 1,000 | 267.50 |
| 2009-08-19 | 319 | 320 | 319 | 320 | 2,000 | 266.67 |
| 2009-08-14 | 320 | 320 | 320 | 320 | 1,000 | 266.67 |
| 2009-08-12 | 317 | 317 | 317 | 317 | 1,000 | 264.17 |
| 2009-08-11 | 321 | 325 | 315 | 325 | 5,000 | 270.83 |
| 2009-08-10 | 320 | 325 | 320 | 325 | 4,000 | 270.83 |
| 2009-08-04 | 313 | 323 | 313 | 323 | 2,000 | 269.17 |
| 2009-08-03 | 324 | 324 | 324 | 324 | 1,000 | 270 |
| 2009-07-31 | 324 | 324 | 324 | 324 | 1,000 | 270 |
| 2009-07-29 | 315 | 325 | 315 | 325 | 6,000 | 270.83 |
| 2009-07-27 | 310 | 310 | 310 | 310 | 2,000 | 258.33 |
| 2009-07-24 | 332 | 332 | 332 | 332 | 9,000 | 276.67 |
| 2009-07-23 | 323 | 337 | 323 | 337 | 9,000 | 280.83 |
| 2009-07-22 | 315 | 315 | 315 | 315 | 3,000 | 262.50 |
| 2009-07-21 | 315 | 315 | 315 | 315 | 1,000 | 262.50 |
| 2009-07-17 | 315 | 315 | 315 | 315 | 1,000 | 262.50 |
| 2009-07-16 | 305 | 305 | 305 | 305 | 1,000 | 254.17 |
| 2009-07-15 | 309 | 309 | 304 | 304 | 2,000 | 253.33 |
| 2009-07-14 | 326 | 326 | 326 | 326 | 1,000 | 271.67 |
| 2009-07-09 | 329 | 329 | 329 | 329 | 5,000 | 274.17 |
| 2009-07-07 | 336 | 336 | 336 | 336 | 1,000 | 280 |
| 2009-07-06 | 341 | 341 | 338 | 338 | 5,000 | 281.67 |
| 2009-07-02 | 337 | 337 | 337 | 337 | 1,000 | 280.83 |
| 2009-07-01 | 319 | 323 | 316 | 323 | 3,000 | 269.17 |
| 2009-06-30 | 344 | 344 | 344 | 344 | 36,000 | 286.67 |
| 2009-06-29 | 320 | 339 | 320 | 339 | 6,000 | 282.50 |
| 2009-06-26 | 310 | 315 | 310 | 315 | 4,000 | 262.50 |
| 2009-06-25 | 317 | 317 | 303 | 303 | 14,000 | 252.50 |
| 2009-06-24 | 310 | 319 | 310 | 319 | 2,000 | 265.83 |
| 2009-06-23 | 316 | 316 | 305 | 305 | 3,000 | 254.17 |
| 2009-06-18 | 310 | 316 | 306 | 316 | 8,000 | 263.33 |
| 2009-06-17 | 301 | 302 | 300 | 300 | 4,000 | 250 |
| 2009-06-16 | 301 | 309 | 301 | 309 | 2,000 | 257.50 |
| 2009-06-12 | 310 | 310 | 310 | 310 | 15,000 | 258.33 |
| 2009-06-11 | 310 | 310 | 310 | 310 | 2,000 | 258.33 |
| 2009-06-09 | 312 | 313 | 312 | 312 | 23,000 | 260 |
| 2009-06-08 | 292 | 307 | 292 | 307 | 24,000 | 255.83 |
| 2009-06-04 | 291 | 291 | 291 | 291 | 2,000 | 242.50 |
| 2009-06-03 | 292 | 292 | 292 | 292 | 1,000 | 243.33 |
| 2009-06-02 | 292 | 292 | 292 | 292 | 3,000 | 243.33 |
| 2009-06-01 | 300 | 300 | 290 | 290 | 3,000 | 241.67 |
| 2009-05-26 | 305 | 305 | 305 | 305 | 3,000 | 254.17 |
| 2009-05-25 | 300 | 300 | 300 | 300 | 15,000 | 250 |
| 2009-05-22 | 275 | 300 | 275 | 300 | 9,000 | 250 |
| 2009-05-20 | 269 | 269 | 269 | 269 | 2,000 | 224.17 |
| 2009-05-19 | 270 | 270 | 270 | 270 | 2,000 | 225 |
| 2009-05-18 | 269 | 269 | 269 | 269 | 1,000 | 224.17 |
| 2009-05-15 | 257 | 260 | 257 | 260 | 4,000 | 216.67 |
| 2009-05-13 | 252 | 252 | 252 | 252 | 2,000 | 210 |
| 2009-05-12 | 255 | 256 | 255 | 256 | 2,000 | 213.33 |
| 2009-05-11 | 255 | 255 | 255 | 255 | 3,000 | 212.50 |
| 2009-05-07 | 265 | 265 | 265 | 265 | 1,000 | 220.83 |
| 2009-05-01 | 256 | 256 | 250 | 250 | 5,000 | 208.33 |
| 2009-04-30 | 280 | 280 | 280 | 280 | 1,000 | 233.33 |
| 2009-04-28 | 280 | 280 | 280 | 280 | 5,000 | 233.33 |
| 2009-04-27 | 270 | 270 | 270 | 270 | 1,000 | 225 |
| 2009-04-24 | 255 | 255 | 253 | 253 | 3,000 | 210.83 |
| 2009-04-21 | 236 | 236 | 236 | 236 | 1,000 | 196.67 |
| 2009-04-20 | 235 | 235 | 235 | 235 | 1,000 | 195.83 |
| 2009-04-13 | 245 | 245 | 245 | 245 | 1,000 | 204.17 |
| 2009-04-10 | 240 | 240 | 240 | 240 | 1,000 | 200 |
| 2009-04-09 | 244 | 244 | 240 | 240 | 2,000 | 200 |
| 2009-04-08 | 245 | 245 | 245 | 245 | 3,000 | 204.17 |
| 2009-04-01 | 257 | 257 | 250 | 250 | 2,000 | 208.33 |
| 2009-03-31 | 252 | 252 | 252 | 252 | 1,000 | 210 |
| 2009-03-30 | 232 | 252 | 232 | 252 | 6,000 | 210 |
| 2009-03-26 | 227 | 227 | 227 | 227 | 1,000 | 189.17 |
| 2009-03-25 | 258 | 258 | 258 | 258 | 15,000 | 215 |
| 2009-03-24 | 258 | 258 | 258 | 258 | 4,000 | 215 |
| 2009-03-19 | 258 | 259 | 243 | 243 | 6,000 | 202.50 |
| 2009-03-17 | 259 | 259 | 259 | 259 | 10,000 | 215.83 |
| 2009-03-13 | 249 | 249 | 249 | 249 | 1,000 | 207.50 |
| 2009-03-09 | 235 | 235 | 235 | 235 | 1,000 | 195.83 |
| 2009-03-05 | 243 | 243 | 240 | 240 | 2,000 | 200 |
| 2009-03-04 | 244 | 244 | 244 | 244 | 1,000 | 203.33 |
| 2009-03-02 | 230 | 230 | 230 | 230 | 10,000 | 191.67 |
| 2009-02-27 | 232 | 232 | 232 | 232 | 1,000 | 193.33 |
| 2009-02-25 | 245 | 245 | 235 | 235 | 14,000 | 195.83 |
| 2009-02-24 | 240 | 245 | 234 | 245 | 4,000 | 204.17 |
| 2009-02-23 | 232 | 240 | 232 | 240 | 3,000 | 200 |
| 2009-02-20 | 230 | 230 | 230 | 230 | 1,000 | 191.67 |
| 2009-02-19 | 239 | 239 | 239 | 239 | 1,000 | 199.17 |
| 2009-02-18 | 237 | 240 | 237 | 240 | 2,000 | 200 |
| 2009-02-09 | 227 | 227 | 227 | 227 | 1,000 | 189.17 |
| 2009-02-06 | 239 | 239 | 232 | 232 | 5,000 | 193.33 |
| 2009-02-05 | 239 | 239 | 239 | 239 | 1,000 | 199.17 |
| 2009-02-03 | 239 | 239 | 239 | 239 | 1,000 | 199.17 |
| 2009-01-30 | 246 | 246 | 246 | 246 | 1,000 | 205 |
| 2009-01-28 | 231 | 231 | 231 | 231 | 1,000 | 192.50 |
| 2009-01-26 | 246 | 246 | 246 | 246 | 3,000 | 205 |
| 2009-01-23 | 241 | 241 | 241 | 241 | 11,000 | 200.83 |
| 2009-01-22 | 241 | 241 | 241 | 241 | 2,000 | 200.83 |
| 2009-01-21 | 231 | 236 | 231 | 236 | 2,000 | 196.67 |
| 2009-01-15 | 239 | 239 | 239 | 239 | 1,000 | 199.17 |
| 2009-01-09 | 226 | 230 | 225 | 230 | 6,000 | 191.67 |
| 2009-01-08 | 230 | 230 | 230 | 230 | 5,000 | 191.67 |
| 2009-01-07 | 231 | 231 | 230 | 230 | 13,000 | 191.67 |
| 2009-01-06 | 231 | 238 | 230 | 231 | 10,000 | 192.50 |
| 2009-01-05 | 232 | 232 | 231 | 231 | 2,000 | 192.50 |
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