1793 (株)大本組 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 861 | 900 | 840 | 900 | 24,000 | 1,500 |
| 2015-12-29 | 864 | 864 | 854 | 854 | 8,000 | 1,423.33 |
| 2015-12-28 | 863 | 863 | 856 | 856 | 7,000 | 1,426.67 |
| 2015-12-25 | 876 | 876 | 850 | 855 | 17,000 | 1,425 |
| 2015-12-24 | 886 | 886 | 876 | 876 | 12,000 | 1,460 |
| 2015-12-22 | 899 | 899 | 899 | 899 | 6,000 | 1,498.33 |
| 2015-12-21 | 904 | 905 | 904 | 904 | 4,000 | 1,506.67 |
| 2015-12-18 | 914 | 914 | 904 | 904 | 5,000 | 1,506.67 |
| 2015-12-17 | 923 | 923 | 923 | 923 | 1,000 | 1,538.33 |
| 2015-12-16 | 917 | 917 | 917 | 917 | 1,000 | 1,528.33 |
| 2015-12-15 | 919 | 919 | 904 | 909 | 5,000 | 1,515 |
| 2015-12-14 | 910 | 910 | 910 | 910 | 6,000 | 1,516.67 |
| 2015-12-11 | 914 | 914 | 910 | 910 | 2,000 | 1,516.67 |
| 2015-12-10 | 908 | 928 | 900 | 928 | 5,000 | 1,546.67 |
| 2015-12-09 | 917 | 917 | 917 | 917 | 2,000 | 1,528.33 |
| 2015-12-08 | 917 | 921 | 917 | 921 | 2,000 | 1,535 |
| 2015-12-07 | 936 | 940 | 930 | 930 | 4,000 | 1,550 |
| 2015-12-04 | 936 | 936 | 936 | 936 | 2,000 | 1,560 |
| 2015-12-03 | 933 | 944 | 933 | 944 | 7,000 | 1,573.33 |
| 2015-12-02 | 933 | 933 | 933 | 933 | 3,000 | 1,555 |
| 2015-12-01 | 950 | 950 | 932 | 932 | 8,000 | 1,553.33 |
| 2015-11-30 | 940 | 940 | 937 | 937 | 5,000 | 1,561.67 |
| 2015-11-27 | 930 | 930 | 929 | 930 | 6,000 | 1,550 |
| 2015-11-26 | 920 | 920 | 920 | 920 | 1,000 | 1,533.33 |
| 2015-11-25 | 928 | 928 | 920 | 920 | 7,000 | 1,533.33 |
| 2015-11-24 | 930 | 930 | 905 | 929 | 22,000 | 1,548.33 |
| 2015-11-20 | 941 | 941 | 941 | 941 | 1,000 | 1,568.33 |
| 2015-11-19 | 934 | 941 | 931 | 941 | 6,000 | 1,568.33 |
| 2015-11-18 | 934 | 934 | 932 | 933 | 6,000 | 1,555 |
| 2015-11-17 | 933 | 933 | 933 | 933 | 1,000 | 1,555 |
| 2015-11-16 | 930 | 943 | 930 | 943 | 3,000 | 1,571.67 |
| 2015-11-13 | 930 | 930 | 930 | 930 | 2,000 | 1,550 |
| 2015-11-12 | 934 | 934 | 925 | 930 | 10,000 | 1,550 |
| 2015-11-11 | 927 | 929 | 900 | 925 | 13,000 | 1,541.67 |
| 2015-11-10 | 949 | 950 | 936 | 950 | 12,000 | 1,583.33 |
| 2015-11-09 | 947 | 948 | 941 | 948 | 7,000 | 1,580 |
| 2015-11-06 | 930 | 930 | 927 | 927 | 2,000 | 1,545 |
| 2015-11-05 | 930 | 930 | 930 | 930 | 1,000 | 1,550 |
| 2015-11-04 | 941 | 941 | 926 | 926 | 3,000 | 1,543.33 |
| 2015-11-02 | 941 | 941 | 941 | 941 | 2,000 | 1,568.33 |
| 2015-10-30 | 950 | 950 | 928 | 932 | 15,000 | 1,553.33 |
| 2015-10-29 | 950 | 950 | 950 | 950 | 9,000 | 1,583.33 |
| 2015-10-27 | 950 | 950 | 940 | 940 | 4,000 | 1,566.67 |
| 2015-10-26 | 931 | 940 | 931 | 940 | 7,000 | 1,566.67 |
| 2015-10-23 | 940 | 940 | 930 | 930 | 6,000 | 1,550 |
| 2015-10-22 | 944 | 944 | 940 | 940 | 3,000 | 1,566.67 |
| 2015-10-21 | 939 | 939 | 935 | 935 | 7,000 | 1,558.33 |
| 2015-10-20 | 967 | 967 | 959 | 960 | 12,000 | 1,600 |
| 2015-10-19 | 929 | 975 | 929 | 975 | 11,000 | 1,625 |
| 2015-10-16 | 924 | 924 | 924 | 924 | 3,000 | 1,540 |
| 2015-10-15 | 915 | 920 | 915 | 915 | 4,000 | 1,525 |
| 2015-10-14 | 915 | 915 | 915 | 915 | 4,000 | 1,525 |
| 2015-10-13 | 910 | 910 | 910 | 910 | 23,000 | 1,516.67 |
| 2015-10-09 | 906 | 917 | 906 | 917 | 4,000 | 1,528.33 |
| 2015-10-08 | 912 | 912 | 912 | 912 | 2,000 | 1,520 |
| 2015-10-07 | 905 | 905 | 905 | 905 | 2,000 | 1,508.33 |
| 2015-10-06 | 904 | 913 | 904 | 913 | 3,000 | 1,521.67 |
| 2015-10-05 | 911 | 911 | 911 | 911 | 2,000 | 1,518.33 |
| 2015-10-02 | 920 | 920 | 911 | 911 | 2,000 | 1,518.33 |
| 2015-10-01 | 920 | 920 | 920 | 920 | 1,000 | 1,533.33 |
| 2015-09-30 | 920 | 920 | 920 | 920 | 1,000 | 1,533.33 |
| 2015-09-29 | 910 | 910 | 910 | 910 | 2,000 | 1,516.67 |
| 2015-09-28 | 910 | 910 | 910 | 910 | 2,000 | 1,516.67 |
| 2015-09-25 | 907 | 920 | 907 | 920 | 4,000 | 1,533.33 |
| 2015-09-24 | 915 | 915 | 907 | 907 | 2,000 | 1,511.67 |
| 2015-09-18 | 912 | 917 | 911 | 917 | 11,000 | 1,528.33 |
| 2015-09-17 | 910 | 910 | 910 | 910 | 8,000 | 1,516.67 |
| 2015-09-16 | 910 | 910 | 910 | 910 | 3,000 | 1,516.67 |
| 2015-09-15 | 910 | 910 | 910 | 910 | 2,000 | 1,516.67 |
| 2015-09-14 | 910 | 910 | 910 | 910 | 1,000 | 1,516.67 |
| 2015-09-11 | 919 | 919 | 910 | 910 | 2,000 | 1,516.67 |
| 2015-09-10 | 919 | 919 | 919 | 919 | 3,000 | 1,531.67 |
| 2015-09-09 | 919 | 919 | 919 | 919 | 2,000 | 1,531.67 |
| 2015-09-08 | 919 | 919 | 919 | 919 | 1,000 | 1,531.67 |
| 2015-09-07 | 919 | 919 | 919 | 919 | 1,000 | 1,531.67 |
| 2015-09-04 | 920 | 920 | 910 | 910 | 2,000 | 1,516.67 |
| 2015-09-03 | 910 | 920 | 910 | 920 | 8,000 | 1,533.33 |
| 2015-09-02 | 921 | 921 | 895 | 895 | 33,000 | 1,491.67 |
| 2015-09-01 | 930 | 930 | 910 | 910 | 4,000 | 1,516.67 |
| 2015-08-31 | 930 | 930 | 928 | 930 | 4,000 | 1,550 |
| 2015-08-28 | 920 | 920 | 920 | 920 | 2,000 | 1,533.33 |
| 2015-08-27 | 920 | 920 | 920 | 920 | 8,000 | 1,533.33 |
| 2015-08-26 | 910 | 910 | 894 | 894 | 4,000 | 1,490 |
| 2015-08-25 | 943 | 943 | 910 | 910 | 8,000 | 1,516.67 |
| 2015-08-24 | 950 | 950 | 938 | 943 | 11,000 | 1,571.67 |
| 2015-08-21 | 971 | 971 | 946 | 946 | 7,000 | 1,576.67 |
| 2015-08-20 | 980 | 980 | 970 | 980 | 16,000 | 1,633.33 |
| 2015-08-19 | 968 | 977 | 967 | 977 | 6,000 | 1,628.33 |
| 2015-08-18 | 977 | 977 | 977 | 977 | 5,000 | 1,628.33 |
| 2015-08-17 | 970 | 977 | 970 | 977 | 3,000 | 1,628.33 |
| 2015-08-14 | 961 | 965 | 961 | 965 | 4,000 | 1,608.33 |
| 2015-08-13 | 965 | 965 | 960 | 961 | 11,000 | 1,601.67 |
| 2015-08-12 | 945 | 961 | 945 | 955 | 8,000 | 1,591.67 |
| 2015-08-11 | 949 | 960 | 949 | 960 | 8,000 | 1,600 |
| 2015-08-10 | 960 | 960 | 960 | 960 | 8,000 | 1,600 |
| 2015-08-07 | 990 | 990 | 975 | 975 | 11,000 | 1,625 |
| 2015-08-06 | 980 | 999 | 977 | 999 | 14,000 | 1,665 |
| 2015-08-05 | 931 | 1,001 | 931 | 999 | 46,000 | 1,665 |
| 2015-08-04 | 925 | 925 | 910 | 912 | 6,000 | 1,520 |
| 2015-08-03 | 928 | 928 | 915 | 915 | 2,000 | 1,525 |
| 2015-07-31 | 928 | 928 | 928 | 928 | 1,000 | 1,546.67 |
| 2015-07-30 | 908 | 927 | 908 | 927 | 5,000 | 1,545 |
| 2015-07-29 | 908 | 908 | 908 | 908 | 1,000 | 1,513.33 |
| 2015-07-28 | 904 | 904 | 889 | 894 | 7,000 | 1,490 |
| 2015-07-27 | 926 | 926 | 891 | 895 | 7,000 | 1,491.67 |
| 2015-07-24 | 917 | 917 | 917 | 917 | 3,000 | 1,528.33 |
| 2015-07-23 | 917 | 917 | 917 | 917 | 2,000 | 1,528.33 |
| 2015-07-22 | 917 | 917 | 917 | 917 | 4,000 | 1,528.33 |
| 2015-07-21 | 936 | 936 | 923 | 923 | 4,000 | 1,538.33 |
| 2015-07-17 | 949 | 949 | 936 | 936 | 4,000 | 1,560 |
| 2015-07-16 | 945 | 947 | 945 | 947 | 4,000 | 1,578.33 |
| 2015-07-15 | 948 | 948 | 945 | 945 | 4,000 | 1,575 |
| 2015-07-14 | 929 | 950 | 929 | 949 | 7,000 | 1,581.67 |
| 2015-07-13 | 928 | 928 | 928 | 928 | 2,000 | 1,546.67 |
| 2015-07-10 | 925 | 928 | 925 | 928 | 5,000 | 1,546.67 |
| 2015-07-09 | 900 | 905 | 900 | 905 | 18,000 | 1,508.33 |
| 2015-07-08 | 916 | 916 | 900 | 900 | 4,000 | 1,500 |
| 2015-07-07 | 935 | 946 | 916 | 916 | 4,000 | 1,526.67 |
| 2015-07-06 | 920 | 920 | 920 | 920 | 7,000 | 1,533.33 |
| 2015-07-03 | 929 | 944 | 920 | 920 | 5,000 | 1,533.33 |
| 2015-07-02 | 944 | 944 | 944 | 944 | 3,000 | 1,573.33 |
| 2015-07-01 | 930 | 935 | 930 | 935 | 4,000 | 1,558.33 |
| 2015-06-30 | 926 | 926 | 909 | 926 | 22,000 | 1,543.33 |
| 2015-06-29 | 918 | 921 | 916 | 921 | 13,000 | 1,535 |
| 2015-06-26 | 900 | 916 | 897 | 916 | 17,000 | 1,526.67 |
| 2015-06-25 | 895 | 902 | 895 | 902 | 4,000 | 1,503.33 |
| 2015-06-24 | 880 | 895 | 880 | 895 | 9,000 | 1,491.67 |
| 2015-06-23 | 895 | 895 | 880 | 880 | 4,000 | 1,466.67 |
| 2015-06-22 | 884 | 884 | 884 | 884 | 2,000 | 1,473.33 |
| 2015-06-19 | 880 | 884 | 875 | 884 | 4,000 | 1,473.33 |
| 2015-06-18 | 877 | 899 | 877 | 877 | 4,000 | 1,461.67 |
| 2015-06-17 | 889 | 889 | 889 | 889 | 3,000 | 1,481.67 |
| 2015-06-16 | 889 | 889 | 889 | 889 | 2,000 | 1,481.67 |
| 2015-06-15 | 871 | 885 | 870 | 876 | 8,000 | 1,460 |
| 2015-06-12 | 900 | 900 | 885 | 885 | 6,000 | 1,475 |
| 2015-06-11 | 900 | 900 | 900 | 900 | 1,000 | 1,500 |
| 2015-06-10 | 900 | 900 | 895 | 900 | 8,000 | 1,500 |
| 2015-06-09 | 905 | 905 | 900 | 900 | 7,000 | 1,500 |
| 2015-06-08 | 900 | 900 | 900 | 900 | 1,000 | 1,500 |
| 2015-06-05 | 900 | 900 | 900 | 900 | 3,000 | 1,500 |
| 2015-06-04 | 908 | 908 | 902 | 902 | 3,000 | 1,503.33 |
| 2015-06-03 | 905 | 910 | 900 | 910 | 20,000 | 1,516.67 |
| 2015-06-02 | 915 | 915 | 900 | 900 | 6,000 | 1,500 |
| 2015-06-01 | 897 | 915 | 891 | 915 | 5,000 | 1,525 |
| 2015-05-29 | 899 | 900 | 884 | 900 | 5,000 | 1,500 |
| 2015-05-28 | 906 | 906 | 899 | 899 | 9,000 | 1,498.33 |
| 2015-05-27 | 905 | 920 | 901 | 920 | 18,000 | 1,533.33 |
| 2015-05-26 | 908 | 908 | 892 | 905 | 7,000 | 1,508.33 |
| 2015-05-25 | 906 | 911 | 900 | 908 | 18,000 | 1,513.33 |
| 2015-05-22 | 896 | 906 | 890 | 906 | 11,000 | 1,510 |
| 2015-05-21 | 900 | 900 | 900 | 900 | 45,000 | 1,500 |
| 2015-05-20 | 900 | 900 | 891 | 899 | 11,000 | 1,498.33 |
| 2015-05-19 | 894 | 899 | 894 | 894 | 8,000 | 1,490 |
| 2015-05-18 | 894 | 894 | 876 | 880 | 14,000 | 1,466.67 |
| 2015-05-15 | 880 | 880 | 852 | 870 | 34,000 | 1,450 |
| 2015-05-14 | 900 | 900 | 895 | 895 | 11,000 | 1,491.67 |
| 2015-05-13 | 905 | 906 | 895 | 895 | 13,000 | 1,491.67 |
| 2015-05-12 | 890 | 905 | 881 | 905 | 8,000 | 1,508.33 |
| 2015-05-11 | 882 | 905 | 882 | 905 | 6,000 | 1,508.33 |
| 2015-05-07 | 905 | 905 | 905 | 905 | 5,000 | 1,508.33 |
| 2015-05-01 | 893 | 893 | 881 | 891 | 7,000 | 1,485 |
| 2015-04-30 | 885 | 893 | 885 | 893 | 4,000 | 1,488.33 |
| 2015-04-28 | 880 | 894 | 880 | 894 | 4,000 | 1,490 |
| 2015-04-27 | 880 | 880 | 880 | 880 | 1,000 | 1,466.67 |
| 2015-04-24 | 882 | 890 | 877 | 884 | 17,000 | 1,473.33 |
| 2015-04-23 | 888 | 894 | 880 | 880 | 7,000 | 1,466.67 |
| 2015-04-22 | 880 | 899 | 880 | 899 | 17,000 | 1,498.33 |
| 2015-04-21 | 878 | 880 | 877 | 880 | 15,000 | 1,466.67 |
| 2015-04-20 | 879 | 885 | 879 | 885 | 16,000 | 1,475 |
| 2015-04-17 | 887 | 887 | 879 | 879 | 16,000 | 1,465 |
| 2015-04-16 | 893 | 893 | 887 | 887 | 8,000 | 1,478.33 |
| 2015-04-15 | 902 | 902 | 889 | 893 | 8,000 | 1,488.33 |
| 2015-04-14 | 901 | 901 | 885 | 891 | 7,000 | 1,485 |
| 2015-04-13 | 909 | 909 | 909 | 909 | 3,000 | 1,515 |
| 2015-04-10 | 909 | 909 | 909 | 909 | 3,000 | 1,515 |
| 2015-04-09 | 909 | 909 | 906 | 909 | 5,000 | 1,515 |
| 2015-04-08 | 906 | 909 | 901 | 909 | 25,000 | 1,515 |
| 2015-04-07 | 913 | 913 | 913 | 913 | 7,000 | 1,521.67 |
| 2015-04-06 | 928 | 928 | 925 | 928 | 6,000 | 1,546.67 |
| 2015-04-03 | 928 | 928 | 923 | 928 | 7,000 | 1,546.67 |
| 2015-04-02 | 925 | 928 | 923 | 928 | 24,000 | 1,546.67 |
| 2015-04-01 | 930 | 930 | 923 | 923 | 6,000 | 1,538.33 |
| 2015-03-31 | 922 | 930 | 922 | 928 | 5,000 | 1,546.67 |
| 2015-03-30 | 923 | 923 | 923 | 923 | 11,000 | 1,538.33 |
| 2015-03-27 | 921 | 923 | 921 | 923 | 7,000 | 1,538.33 |
| 2015-03-26 | 920 | 920 | 910 | 920 | 8,000 | 1,533.33 |
| 2015-03-25 | 920 | 920 | 919 | 920 | 30,000 | 1,533.33 |
| 2015-03-24 | 935 | 935 | 920 | 920 | 6,000 | 1,533.33 |
| 2015-03-23 | 920 | 922 | 920 | 920 | 23,000 | 1,533.33 |
| 2015-03-20 | 918 | 920 | 917 | 920 | 12,000 | 1,533.33 |
| 2015-03-19 | 920 | 921 | 916 | 918 | 10,000 | 1,530 |
| 2015-03-18 | 940 | 940 | 931 | 935 | 21,000 | 1,558.33 |
| 2015-03-17 | 932 | 940 | 931 | 940 | 9,000 | 1,566.67 |
| 2015-03-16 | 948 | 948 | 930 | 931 | 15,000 | 1,551.67 |
| 2015-03-13 | 955 | 955 | 935 | 949 | 30,000 | 1,581.67 |
| 2015-03-12 | 910 | 930 | 910 | 930 | 39,000 | 1,550 |
| 2015-03-11 | 905 | 920 | 905 | 908 | 23,000 | 1,513.33 |
| 2015-03-10 | 910 | 920 | 910 | 920 | 18,000 | 1,533.33 |
| 2015-03-09 | 909 | 909 | 902 | 909 | 5,000 | 1,515 |
| 2015-03-06 | 900 | 910 | 900 | 910 | 6,000 | 1,516.67 |
| 2015-03-05 | 900 | 920 | 897 | 910 | 33,000 | 1,516.67 |
| 2015-03-04 | 890 | 890 | 880 | 890 | 24,000 | 1,483.33 |
| 2015-03-03 | 893 | 895 | 880 | 880 | 21,000 | 1,466.67 |
| 2015-03-02 | 890 | 895 | 887 | 887 | 14,000 | 1,478.33 |
| 2015-02-27 | 880 | 890 | 880 | 885 | 20,000 | 1,475 |
| 2015-02-26 | 872 | 879 | 869 | 878 | 13,000 | 1,463.33 |
| 2015-02-25 | 865 | 870 | 865 | 869 | 22,000 | 1,448.33 |
| 2015-02-24 | 862 | 865 | 862 | 865 | 5,000 | 1,441.67 |
| 2015-02-23 | 880 | 880 | 862 | 862 | 11,000 | 1,436.67 |
| 2015-02-20 | 880 | 893 | 878 | 878 | 15,000 | 1,463.33 |
| 2015-02-19 | 855 | 880 | 850 | 880 | 25,000 | 1,466.67 |
| 2015-02-18 | 850 | 855 | 844 | 855 | 45,000 | 1,425 |
| 2015-02-17 | 838 | 850 | 838 | 839 | 3,000 | 1,398.33 |
| 2015-02-16 | 854 | 855 | 850 | 850 | 45,000 | 1,416.67 |
| 2015-02-13 | 843 | 843 | 838 | 838 | 21,000 | 1,396.67 |
| 2015-02-12 | 845 | 845 | 838 | 841 | 23,000 | 1,401.67 |
| 2015-02-10 | 849 | 860 | 830 | 830 | 38,000 | 1,383.33 |
| 2015-02-09 | 890 | 890 | 847 | 847 | 33,000 | 1,411.67 |
| 2015-02-06 | 845 | 875 | 835 | 850 | 76,000 | 1,416.67 |
| 2015-02-04 | 801 | 801 | 800 | 800 | 2,000 | 1,333.33 |
| 2015-02-03 | 810 | 810 | 800 | 800 | 4,000 | 1,333.33 |
| 2015-02-02 | 800 | 800 | 799 | 799 | 4,000 | 1,331.67 |
| 2015-01-30 | 800 | 801 | 800 | 800 | 3,000 | 1,333.33 |
| 2015-01-29 | 808 | 809 | 808 | 809 | 3,000 | 1,348.33 |
| 2015-01-27 | 813 | 813 | 813 | 813 | 1,000 | 1,355 |
| 2015-01-26 | 812 | 812 | 812 | 812 | 3,000 | 1,353.33 |
| 2015-01-23 | 801 | 809 | 801 | 809 | 6,000 | 1,348.33 |
| 2015-01-22 | 797 | 800 | 794 | 800 | 19,000 | 1,333.33 |
| 2015-01-21 | 792 | 792 | 782 | 782 | 30,000 | 1,303.33 |
| 2015-01-20 | 795 | 795 | 791 | 792 | 16,000 | 1,320 |
| 2015-01-16 | 795 | 799 | 792 | 799 | 7,000 | 1,331.67 |
| 2015-01-15 | 792 | 805 | 792 | 800 | 19,000 | 1,333.33 |
| 2015-01-14 | 802 | 802 | 791 | 791 | 2,000 | 1,318.33 |
| 2015-01-13 | 786 | 804 | 786 | 802 | 21,000 | 1,336.67 |
| 2015-01-09 | 797 | 804 | 797 | 801 | 5,000 | 1,335 |
| 2015-01-08 | 795 | 809 | 795 | 809 | 9,000 | 1,348.33 |
| 2015-01-07 | 795 | 795 | 795 | 795 | 3,000 | 1,325 |
| 2015-01-06 | 803 | 803 | 803 | 803 | 2,000 | 1,338.33 |
| 2015-01-05 | 803 | 803 | 803 | 803 | 1,000 | 1,338.33 |
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
