1793 (株)大本組 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 803 | 803 | 803 | 803 | 1,000 | 1,338.33 |
| 2014-12-29 | 792 | 804 | 792 | 804 | 3,000 | 1,340 |
| 2014-12-26 | 791 | 800 | 790 | 799 | 22,000 | 1,331.67 |
| 2014-12-25 | 800 | 800 | 794 | 799 | 10,000 | 1,331.67 |
| 2014-12-24 | 798 | 800 | 798 | 800 | 16,000 | 1,333.33 |
| 2014-12-22 | 778 | 790 | 778 | 789 | 17,000 | 1,315 |
| 2014-12-19 | 779 | 785 | 778 | 778 | 30,000 | 1,296.67 |
| 2014-12-18 | 781 | 781 | 778 | 778 | 25,000 | 1,296.67 |
| 2014-12-17 | 799 | 800 | 770 | 780 | 32,000 | 1,300 |
| 2014-12-16 | 800 | 800 | 799 | 799 | 42,000 | 1,331.67 |
| 2014-12-15 | 810 | 810 | 805 | 810 | 11,000 | 1,350 |
| 2014-12-12 | 812 | 820 | 812 | 820 | 6,000 | 1,366.67 |
| 2014-12-11 | 809 | 812 | 809 | 812 | 14,000 | 1,353.33 |
| 2014-12-10 | 806 | 812 | 806 | 810 | 13,000 | 1,350 |
| 2014-12-09 | 812 | 812 | 806 | 806 | 31,000 | 1,343.33 |
| 2014-12-08 | 807 | 807 | 807 | 807 | 3,000 | 1,345 |
| 2014-12-05 | 805 | 807 | 801 | 806 | 13,000 | 1,343.33 |
| 2014-12-04 | 805 | 814 | 800 | 805 | 9,000 | 1,341.67 |
| 2014-12-03 | 807 | 815 | 807 | 811 | 7,000 | 1,351.67 |
| 2014-12-02 | 812 | 812 | 812 | 812 | 2,000 | 1,353.33 |
| 2014-12-01 | 803 | 804 | 803 | 803 | 26,000 | 1,338.33 |
| 2014-11-28 | 784 | 803 | 784 | 803 | 28,000 | 1,338.33 |
| 2014-11-27 | 786 | 790 | 781 | 781 | 37,000 | 1,301.67 |
| 2014-11-26 | 772 | 786 | 763 | 784 | 87,000 | 1,306.67 |
| 2014-11-25 | 790 | 791 | 787 | 787 | 71,000 | 1,311.67 |
| 2014-11-21 | 812 | 817 | 801 | 802 | 52,000 | 1,336.67 |
| 2014-11-20 | 817 | 830 | 813 | 816 | 48,000 | 1,360 |
| 2014-11-19 | 815 | 820 | 813 | 816 | 49,000 | 1,360 |
| 2014-11-18 | 840 | 840 | 824 | 824 | 52,000 | 1,373.33 |
| 2014-11-17 | 830 | 842 | 820 | 842 | 47,000 | 1,403.33 |
| 2014-11-14 | 842 | 850 | 830 | 830 | 40,000 | 1,383.33 |
| 2014-11-13 | 849 | 850 | 837 | 843 | 37,000 | 1,405 |
| 2014-11-12 | 850 | 850 | 840 | 845 | 56,000 | 1,408.33 |
| 2014-11-11 | 846 | 850 | 840 | 845 | 18,000 | 1,408.33 |
| 2014-11-10 | 860 | 860 | 860 | 860 | 2,000 | 1,433.33 |
| 2014-11-07 | 855 | 868 | 849 | 853 | 12,000 | 1,421.67 |
| 2014-11-06 | 847 | 870 | 847 | 870 | 17,000 | 1,450 |
| 2014-11-05 | 886 | 890 | 840 | 847 | 34,000 | 1,411.67 |
| 2014-11-04 | 850 | 851 | 850 | 851 | 48,000 | 1,418.33 |
| 2014-10-31 | 837 | 837 | 837 | 837 | 23,000 | 1,395 |
| 2014-10-30 | 835 | 835 | 805 | 805 | 6,000 | 1,341.67 |
| 2014-10-29 | 833 | 850 | 833 | 850 | 7,000 | 1,416.67 |
| 2014-10-24 | 860 | 860 | 860 | 860 | 4,000 | 1,433.33 |
| 2014-10-23 | 827 | 860 | 827 | 860 | 6,000 | 1,433.33 |
| 2014-10-22 | 840 | 840 | 840 | 840 | 2,000 | 1,400 |
| 2014-10-20 | 817 | 823 | 817 | 820 | 24,000 | 1,366.67 |
| 2014-10-17 | 817 | 817 | 817 | 817 | 21,000 | 1,361.67 |
| 2014-10-16 | 817 | 817 | 817 | 817 | 3,000 | 1,361.67 |
| 2014-10-15 | 817 | 817 | 817 | 817 | 23,000 | 1,361.67 |
| 2014-10-14 | 810 | 815 | 808 | 808 | 9,000 | 1,346.67 |
| 2014-10-10 | 817 | 825 | 816 | 822 | 34,000 | 1,370 |
| 2014-10-09 | 829 | 829 | 822 | 825 | 24,000 | 1,375 |
| 2014-10-08 | 806 | 843 | 804 | 830 | 10,000 | 1,383.33 |
| 2014-10-07 | 817 | 817 | 817 | 817 | 4,000 | 1,361.67 |
| 2014-10-06 | 813 | 831 | 813 | 831 | 8,000 | 1,385 |
| 2014-10-03 | 822 | 822 | 802 | 813 | 5,000 | 1,355 |
| 2014-10-02 | 867 | 867 | 830 | 830 | 9,000 | 1,383.33 |
| 2014-10-01 | 890 | 890 | 867 | 867 | 5,000 | 1,445 |
| 2014-09-30 | 890 | 890 | 885 | 890 | 10,000 | 1,483.33 |
| 2014-09-29 | 890 | 890 | 890 | 890 | 4,000 | 1,483.33 |
| 2014-09-26 | 890 | 890 | 890 | 890 | 8,000 | 1,483.33 |
| 2014-09-25 | 879 | 894 | 879 | 891 | 9,000 | 1,485 |
| 2014-09-24 | 894 | 894 | 894 | 894 | 4,000 | 1,490 |
| 2014-09-22 | 885 | 890 | 876 | 888 | 20,000 | 1,480 |
| 2014-09-19 | 892 | 895 | 871 | 871 | 33,000 | 1,451.67 |
| 2014-09-18 | 898 | 898 | 890 | 892 | 9,000 | 1,486.67 |
| 2014-09-17 | 890 | 891 | 890 | 890 | 11,000 | 1,483.33 |
| 2014-09-16 | 890 | 890 | 888 | 890 | 26,000 | 1,483.33 |
| 2014-09-12 | 887 | 890 | 887 | 890 | 3,000 | 1,483.33 |
| 2014-09-11 | 886 | 887 | 886 | 887 | 4,000 | 1,478.33 |
| 2014-09-10 | 880 | 880 | 869 | 874 | 7,000 | 1,456.67 |
| 2014-09-09 | 887 | 887 | 872 | 872 | 14,000 | 1,453.33 |
| 2014-09-08 | 887 | 890 | 865 | 887 | 22,000 | 1,478.33 |
| 2014-09-05 | 880 | 887 | 871 | 874 | 16,000 | 1,456.67 |
| 2014-09-04 | 859 | 895 | 859 | 895 | 58,000 | 1,491.67 |
| 2014-09-03 | 842 | 855 | 840 | 850 | 11,000 | 1,416.67 |
| 2014-09-02 | 850 | 860 | 825 | 850 | 45,000 | 1,416.67 |
| 2014-09-01 | 850 | 850 | 830 | 850 | 41,000 | 1,416.67 |
| 2014-08-29 | 820 | 847 | 820 | 847 | 17,000 | 1,411.67 |
| 2014-08-28 | 842 | 846 | 830 | 830 | 63,000 | 1,383.33 |
| 2014-08-27 | 822 | 842 | 822 | 842 | 31,000 | 1,403.33 |
| 2014-08-26 | 828 | 830 | 820 | 830 | 15,000 | 1,383.33 |
| 2014-08-25 | 810 | 827 | 810 | 827 | 34,000 | 1,378.33 |
| 2014-08-22 | 806 | 810 | 795 | 810 | 20,000 | 1,350 |
| 2014-08-21 | 784 | 785 | 784 | 785 | 3,000 | 1,308.33 |
| 2014-08-20 | 793 | 793 | 778 | 784 | 26,000 | 1,306.67 |
| 2014-08-19 | 810 | 810 | 795 | 795 | 2,000 | 1,325 |
| 2014-08-18 | 793 | 812 | 780 | 812 | 59,000 | 1,353.33 |
| 2014-08-15 | 795 | 798 | 792 | 798 | 15,000 | 1,330 |
| 2014-08-14 | 773 | 800 | 773 | 795 | 61,000 | 1,325 |
| 2014-08-13 | 761 | 761 | 751 | 751 | 41,000 | 1,251.67 |
| 2014-08-12 | 747 | 753 | 732 | 750 | 49,000 | 1,250 |
| 2014-08-11 | 789 | 789 | 760 | 762 | 76,000 | 1,270 |
| 2014-08-08 | 777 | 777 | 770 | 770 | 74,000 | 1,283.33 |
| 2014-08-07 | 787 | 792 | 787 | 792 | 8,000 | 1,320 |
| 2014-08-06 | 786 | 786 | 785 | 785 | 6,000 | 1,308.33 |
| 2014-08-05 | 781 | 797 | 780 | 797 | 22,000 | 1,328.33 |
| 2014-08-04 | 798 | 798 | 782 | 782 | 7,000 | 1,303.33 |
| 2014-08-01 | 780 | 798 | 780 | 784 | 9,000 | 1,306.67 |
| 2014-07-31 | 790 | 800 | 770 | 770 | 43,000 | 1,283.33 |
| 2014-07-30 | 765 | 792 | 765 | 777 | 34,000 | 1,295 |
| 2014-07-29 | 750 | 772 | 750 | 772 | 62,000 | 1,286.67 |
| 2014-07-28 | 748 | 750 | 748 | 750 | 14,000 | 1,250 |
| 2014-07-25 | 742 | 756 | 742 | 755 | 36,000 | 1,258.33 |
| 2014-07-24 | 733 | 742 | 724 | 742 | 21,000 | 1,236.67 |
| 2014-07-23 | 705 | 733 | 705 | 733 | 33,000 | 1,221.67 |
| 2014-07-22 | 681 | 702 | 681 | 702 | 60,000 | 1,170 |
| 2014-07-18 | 682 | 682 | 677 | 680 | 41,000 | 1,133.33 |
| 2014-07-17 | 672 | 672 | 669 | 672 | 54,000 | 1,120 |
| 2014-07-16 | 674 | 674 | 674 | 674 | 4,000 | 1,123.33 |
| 2014-07-15 | 674 | 675 | 672 | 674 | 41,000 | 1,123.33 |
| 2014-07-14 | 674 | 674 | 664 | 674 | 13,000 | 1,123.33 |
| 2014-07-11 | 669 | 679 | 669 | 674 | 3,000 | 1,123.33 |
| 2014-07-09 | 670 | 670 | 670 | 670 | 3,000 | 1,116.67 |
| 2014-07-08 | 680 | 680 | 680 | 680 | 3,000 | 1,133.33 |
| 2014-07-07 | 689 | 689 | 680 | 680 | 2,000 | 1,133.33 |
| 2014-07-04 | 682 | 689 | 680 | 689 | 10,000 | 1,148.33 |
| 2014-07-03 | 692 | 692 | 679 | 680 | 10,000 | 1,133.33 |
| 2014-07-02 | 682 | 682 | 680 | 682 | 4,000 | 1,136.67 |
| 2014-07-01 | 695 | 695 | 680 | 682 | 30,000 | 1,136.67 |
| 2014-06-30 | 684 | 696 | 684 | 696 | 6,000 | 1,160 |
| 2014-06-27 | 678 | 684 | 670 | 684 | 18,000 | 1,140 |
| 2014-06-26 | 675 | 693 | 675 | 682 | 17,000 | 1,136.67 |
| 2014-06-25 | 671 | 671 | 670 | 670 | 5,000 | 1,116.67 |
| 2014-06-24 | 671 | 671 | 671 | 671 | 2,000 | 1,118.33 |
| 2014-06-20 | 661 | 671 | 661 | 671 | 8,000 | 1,118.33 |
| 2014-06-19 | 670 | 670 | 670 | 670 | 4,000 | 1,116.67 |
| 2014-06-18 | 670 | 670 | 650 | 665 | 8,000 | 1,108.33 |
| 2014-06-17 | 668 | 678 | 666 | 668 | 42,000 | 1,113.33 |
| 2014-06-16 | 642 | 642 | 640 | 640 | 33,000 | 1,066.67 |
| 2014-06-13 | 640 | 640 | 630 | 632 | 58,000 | 1,053.33 |
| 2014-06-12 | 645 | 645 | 630 | 640 | 55,000 | 1,066.67 |
| 2014-06-11 | 637 | 639 | 635 | 635 | 21,000 | 1,058.33 |
| 2014-06-10 | 628 | 640 | 627 | 632 | 32,000 | 1,053.33 |
| 2014-06-09 | 614 | 626 | 613 | 620 | 54,000 | 1,033.33 |
| 2014-06-06 | 615 | 616 | 608 | 610 | 117,000 | 1,016.67 |
| 2014-06-05 | 632 | 632 | 615 | 615 | 49,000 | 1,025 |
| 2014-06-04 | 640 | 640 | 630 | 632 | 39,000 | 1,053.33 |
| 2014-06-03 | 640 | 648 | 630 | 640 | 29,000 | 1,066.67 |
| 2014-06-02 | 631 | 645 | 630 | 645 | 27,000 | 1,075 |
| 2014-05-30 | 624 | 630 | 618 | 630 | 54,000 | 1,050 |
| 2014-05-29 | 610 | 624 | 610 | 624 | 51,000 | 1,040 |
| 2014-05-28 | 620 | 620 | 610 | 614 | 34,000 | 1,023.33 |
| 2014-05-27 | 620 | 639 | 620 | 630 | 44,000 | 1,050 |
| 2014-05-26 | 638 | 638 | 625 | 630 | 40,000 | 1,050 |
| 2014-05-23 | 639 | 648 | 638 | 638 | 8,000 | 1,063.33 |
| 2014-05-22 | 639 | 639 | 639 | 639 | 34,000 | 1,065 |
| 2014-05-21 | 650 | 650 | 630 | 630 | 3,000 | 1,050 |
| 2014-05-20 | 648 | 648 | 638 | 648 | 34,000 | 1,080 |
| 2014-05-19 | 655 | 656 | 651 | 651 | 36,000 | 1,085 |
| 2014-05-16 | 665 | 665 | 617 | 644 | 47,000 | 1,073.33 |
| 2014-05-15 | 661 | 670 | 655 | 655 | 60,000 | 1,091.67 |
| 2014-05-14 | 695 | 695 | 681 | 681 | 45,000 | 1,135 |
| 2014-05-13 | 711 | 714 | 692 | 710 | 47,000 | 1,183.33 |
| 2014-05-12 | 720 | 730 | 715 | 718 | 59,000 | 1,196.67 |
| 2014-05-09 | 715 | 735 | 715 | 735 | 7,000 | 1,225 |
| 2014-05-08 | 740 | 740 | 725 | 725 | 14,000 | 1,208.33 |
| 2014-05-07 | 725 | 725 | 725 | 725 | 4,000 | 1,208.33 |
| 2014-05-02 | 709 | 724 | 709 | 724 | 36,000 | 1,206.67 |
| 2014-05-01 | 718 | 720 | 713 | 713 | 38,000 | 1,188.33 |
| 2014-04-30 | 733 | 748 | 733 | 748 | 2,000 | 1,246.67 |
| 2014-04-28 | 750 | 750 | 736 | 736 | 2,000 | 1,226.67 |
| 2014-04-25 | 755 | 760 | 750 | 750 | 9,000 | 1,250 |
| 2014-04-24 | 755 | 759 | 740 | 755 | 10,000 | 1,258.33 |
| 2014-04-23 | 728 | 742 | 728 | 740 | 6,000 | 1,233.33 |
| 2014-04-22 | 743 | 746 | 735 | 735 | 22,000 | 1,225 |
| 2014-04-21 | 749 | 750 | 734 | 735 | 12,000 | 1,225 |
| 2014-04-18 | 745 | 769 | 745 | 764 | 15,000 | 1,273.33 |
| 2014-04-17 | 765 | 765 | 760 | 760 | 25,000 | 1,266.67 |
| 2014-04-16 | 720 | 765 | 720 | 765 | 47,000 | 1,275 |
| 2014-04-15 | 736 | 736 | 710 | 715 | 10,000 | 1,191.67 |
| 2014-04-14 | 722 | 736 | 721 | 736 | 27,000 | 1,226.67 |
| 2014-04-11 | 742 | 742 | 730 | 730 | 7,000 | 1,216.67 |
| 2014-04-10 | 760 | 760 | 745 | 760 | 29,000 | 1,266.67 |
| 2014-04-09 | 760 | 760 | 745 | 745 | 2,000 | 1,241.67 |
| 2014-04-08 | 798 | 798 | 790 | 790 | 10,000 | 1,316.67 |
| 2014-04-07 | 788 | 795 | 760 | 794 | 55,000 | 1,323.33 |
| 2014-04-04 | 790 | 799 | 775 | 797 | 75,000 | 1,328.33 |
| 2014-04-03 | 728 | 772 | 728 | 753 | 54,000 | 1,255 |
| 2014-04-02 | 729 | 729 | 720 | 725 | 18,000 | 1,208.33 |
| 2014-04-01 | 695 | 709 | 695 | 709 | 42,000 | 1,181.67 |
| 2014-03-28 | 652 | 652 | 652 | 652 | 2,000 | 1,086.67 |
| 2014-03-27 | 660 | 660 | 655 | 660 | 4,000 | 1,100 |
| 2014-03-26 | 669 | 671 | 669 | 671 | 2,000 | 1,118.33 |
| 2014-03-25 | 679 | 679 | 679 | 679 | 8,000 | 1,131.67 |
| 2014-03-24 | 680 | 680 | 670 | 679 | 12,000 | 1,131.67 |
| 2014-03-20 | 691 | 692 | 685 | 685 | 8,000 | 1,141.67 |
| 2014-03-19 | 699 | 700 | 696 | 700 | 5,000 | 1,166.67 |
| 2014-03-18 | 690 | 707 | 690 | 690 | 10,000 | 1,150 |
| 2014-03-17 | 670 | 700 | 670 | 700 | 3,000 | 1,166.67 |
| 2014-03-14 | 689 | 690 | 670 | 670 | 28,000 | 1,116.67 |
| 2014-03-13 | 720 | 720 | 699 | 699 | 35,000 | 1,165 |
| 2014-03-12 | 710 | 710 | 699 | 699 | 32,000 | 1,165 |
| 2014-03-11 | 720 | 720 | 710 | 710 | 6,000 | 1,183.33 |
| 2014-03-10 | 720 | 725 | 720 | 720 | 5,000 | 1,200 |
| 2014-03-07 | 735 | 739 | 725 | 725 | 4,000 | 1,208.33 |
| 2014-03-06 | 716 | 735 | 716 | 735 | 8,000 | 1,225 |
| 2014-03-05 | 740 | 740 | 720 | 720 | 16,000 | 1,200 |
| 2014-03-04 | 725 | 725 | 710 | 725 | 5,000 | 1,208.33 |
| 2014-03-03 | 720 | 727 | 720 | 725 | 5,000 | 1,208.33 |
| 2014-02-28 | 711 | 730 | 711 | 715 | 40,000 | 1,191.67 |
| 2014-02-27 | 738 | 738 | 706 | 706 | 5,000 | 1,176.67 |
| 2014-02-26 | 718 | 728 | 718 | 728 | 36,000 | 1,213.33 |
| 2014-02-25 | 720 | 721 | 690 | 695 | 24,000 | 1,158.33 |
| 2014-02-24 | 755 | 755 | 705 | 720 | 21,000 | 1,200 |
| 2014-02-21 | 735 | 748 | 731 | 744 | 17,000 | 1,240 |
| 2014-02-20 | 755 | 765 | 735 | 735 | 13,000 | 1,225 |
| 2014-02-19 | 760 | 760 | 745 | 745 | 20,000 | 1,241.67 |
| 2014-02-18 | 750 | 770 | 750 | 761 | 13,000 | 1,268.33 |
| 2014-02-17 | 785 | 785 | 750 | 750 | 4,000 | 1,250 |
| 2014-02-14 | 789 | 798 | 770 | 770 | 22,000 | 1,283.33 |
| 2014-02-13 | 803 | 803 | 756 | 759 | 39,000 | 1,265 |
| 2014-02-12 | 797 | 820 | 780 | 802 | 50,000 | 1,336.67 |
| 2014-02-10 | 750 | 805 | 746 | 805 | 30,000 | 1,341.67 |
| 2014-02-07 | 708 | 750 | 708 | 750 | 13,000 | 1,250 |
| 2014-02-06 | 723 | 723 | 723 | 723 | 1,000 | 1,205 |
| 2014-02-05 | 710 | 710 | 708 | 708 | 7,000 | 1,180 |
| 2014-02-04 | 679 | 705 | 640 | 705 | 109,000 | 1,175 |
| 2014-02-03 | 750 | 750 | 700 | 714 | 59,000 | 1,190 |
| 2014-01-31 | 800 | 810 | 750 | 766 | 59,000 | 1,276.67 |
| 2014-01-30 | 750 | 772 | 741 | 772 | 74,000 | 1,286.67 |
| 2014-01-29 | 740 | 755 | 704 | 732 | 62,000 | 1,220 |
| 2014-01-28 | 715 | 735 | 700 | 735 | 59,000 | 1,225 |
| 2014-01-27 | 750 | 750 | 670 | 700 | 165,000 | 1,166.67 |
| 2014-01-24 | 818 | 818 | 775 | 784 | 27,000 | 1,306.67 |
| 2014-01-23 | 825 | 825 | 779 | 819 | 73,000 | 1,365 |
| 2014-01-22 | 832 | 850 | 800 | 830 | 97,000 | 1,383.33 |
| 2014-01-21 | 820 | 877 | 820 | 840 | 200,000 | 1,400 |
| 2014-01-20 | 706 | 851 | 690 | 815 | 288,000 | 1,358.33 |
| 2014-01-17 | 670 | 750 | 670 | 695 | 299,000 | 1,158.33 |
| 2014-01-16 | 649 | 650 | 604 | 650 | 103,000 | 1,083.33 |
| 2014-01-15 | 612 | 650 | 612 | 650 | 118,000 | 1,083.33 |
| 2014-01-14 | 566 | 625 | 566 | 622 | 73,000 | 1,036.67 |
| 2014-01-10 | 550 | 550 | 550 | 550 | 26,000 | 916.67 |
| 2014-01-09 | 560 | 561 | 542 | 550 | 17,000 | 916.67 |
| 2014-01-08 | 569 | 572 | 563 | 563 | 31,000 | 938.33 |
| 2014-01-07 | 576 | 576 | 576 | 576 | 3,000 | 960 |
| 2014-01-06 | 572 | 572 | 570 | 572 | 33,000 | 953.33 |
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
