1793 (株)大本組 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,530 | 5,550 | 5,330 | 5,530 | 1,700 | 921.67 |
| 2017-12-28 | 5,480 | 5,480 | 5,480 | 5,480 | 1,300 | 913.33 |
| 2017-12-27 | 5,450 | 5,540 | 5,450 | 5,510 | 900 | 918.33 |
| 2017-12-26 | 5,530 | 5,530 | 5,450 | 5,450 | 200 | 908.33 |
| 2017-12-25 | 5,500 | 5,500 | 5,410 | 5,470 | 1,600 | 911.67 |
| 2017-12-22 | 5,410 | 5,500 | 5,410 | 5,500 | 1,700 | 916.67 |
| 2017-12-21 | 5,490 | 5,490 | 5,420 | 5,420 | 900 | 903.33 |
| 2017-12-20 | 5,460 | 5,500 | 5,400 | 5,500 | 800 | 916.67 |
| 2017-12-19 | 5,460 | 5,510 | 5,460 | 5,510 | 1,100 | 918.33 |
| 2017-12-18 | 5,400 | 5,520 | 5,360 | 5,360 | 1,900 | 893.33 |
| 2017-12-15 | 5,300 | 5,400 | 5,290 | 5,400 | 1,000 | 900 |
| 2017-12-14 | 5,310 | 5,310 | 5,260 | 5,260 | 500 | 876.67 |
| 2017-12-13 | 5,290 | 5,370 | 5,270 | 5,270 | 800 | 878.33 |
| 2017-12-12 | 5,350 | 5,350 | 5,290 | 5,290 | 400 | 881.67 |
| 2017-12-11 | 5,380 | 5,410 | 5,350 | 5,350 | 1,400 | 891.67 |
| 2017-12-08 | 5,290 | 5,350 | 5,290 | 5,350 | 300 | 891.67 |
| 2017-12-07 | 5,400 | 5,400 | 5,300 | 5,340 | 1,100 | 890 |
| 2017-12-06 | 5,280 | 5,500 | 5,280 | 5,400 | 3,500 | 900 |
| 2017-12-05 | 5,250 | 5,270 | 5,240 | 5,250 | 1,500 | 875 |
| 2017-12-04 | 5,220 | 5,250 | 5,210 | 5,250 | 1,000 | 875 |
| 2017-12-01 | 5,230 | 5,230 | 5,200 | 5,200 | 1,900 | 866.67 |
| 2017-11-30 | 5,270 | 5,270 | 5,230 | 5,240 | 600 | 873.33 |
| 2017-11-29 | 5,280 | 5,280 | 5,220 | 5,220 | 1,300 | 870 |
| 2017-11-28 | 5,270 | 5,280 | 5,240 | 5,280 | 300 | 880 |
| 2017-11-27 | 5,260 | 5,290 | 5,220 | 5,220 | 1,000 | 870 |
| 2017-11-24 | 5,300 | 5,300 | 5,200 | 5,210 | 1,200 | 868.33 |
| 2017-11-22 | 5,100 | 5,280 | 5,100 | 5,200 | 6,200 | 866.67 |
| 2017-11-21 | 5,030 | 5,200 | 5,030 | 5,160 | 1,400 | 860 |
| 2017-11-20 | 5,050 | 5,070 | 5,010 | 5,070 | 400 | 845 |
| 2017-11-17 | 4,990 | 5,150 | 4,890 | 5,000 | 5,000 | 833.33 |
| 2017-11-16 | 5,060 | 5,060 | 4,950 | 5,000 | 2,000 | 833.33 |
| 2017-11-15 | 5,060 | 5,060 | 5,040 | 5,060 | 1,200 | 843.33 |
| 2017-11-13 | 5,290 | 5,290 | 5,090 | 5,090 | 4,800 | 848.33 |
| 2017-11-10 | 5,100 | 5,300 | 5,100 | 5,210 | 7,400 | 868.33 |
| 2017-11-09 | 5,040 | 5,040 | 5,010 | 5,010 | 1,200 | 835 |
| 2017-11-08 | 4,995 | 5,090 | 4,995 | 5,040 | 3,200 | 840 |
| 2017-11-07 | 5,000 | 5,000 | 4,990 | 4,995 | 1,200 | 832.50 |
| 2017-11-06 | 4,965 | 5,000 | 4,900 | 5,000 | 6,300 | 833.33 |
| 2017-11-02 | 4,850 | 4,915 | 4,845 | 4,915 | 1,100 | 819.17 |
| 2017-11-01 | 4,750 | 4,910 | 4,745 | 4,845 | 2,700 | 807.50 |
| 2017-10-31 | 4,740 | 4,795 | 4,740 | 4,750 | 1,400 | 791.67 |
| 2017-10-30 | 4,735 | 4,795 | 4,735 | 4,795 | 1,400 | 799.17 |
| 2017-10-27 | 4,705 | 4,785 | 4,705 | 4,735 | 1,000 | 789.17 |
| 2017-10-26 | 4,705 | 4,755 | 4,700 | 4,705 | 3,200 | 784.17 |
| 2017-10-25 | 4,665 | 4,700 | 4,665 | 4,700 | 2,600 | 783.33 |
| 2017-10-24 | 4,605 | 4,665 | 4,605 | 4,665 | 2,100 | 777.50 |
| 2017-10-23 | 4,600 | 4,635 | 4,600 | 4,605 | 700 | 767.50 |
| 2017-10-20 | 4,595 | 4,605 | 4,550 | 4,550 | 1,600 | 758.33 |
| 2017-10-19 | 4,580 | 4,580 | 4,565 | 4,565 | 300 | 760.83 |
| 2017-10-18 | 4,555 | 4,580 | 4,555 | 4,580 | 500 | 763.33 |
| 2017-10-17 | 4,595 | 4,595 | 4,505 | 4,540 | 2,000 | 756.67 |
| 2017-10-16 | 4,600 | 4,615 | 4,600 | 4,600 | 700 | 766.67 |
| 2017-10-13 | 4,595 | 4,600 | 4,595 | 4,600 | 400 | 766.67 |
| 2017-10-12 | 4,595 | 4,600 | 4,595 | 4,595 | 600 | 765.83 |
| 2017-10-11 | 4,615 | 4,640 | 4,550 | 4,595 | 3,100 | 765.83 |
| 2017-10-10 | 4,610 | 4,625 | 4,610 | 4,610 | 800 | 768.33 |
| 2017-10-06 | 4,645 | 4,655 | 4,610 | 4,610 | 1,500 | 768.33 |
| 2017-10-05 | 4,695 | 4,695 | 4,695 | 4,695 | 300 | 782.50 |
| 2017-10-04 | 4,745 | 4,750 | 4,695 | 4,695 | 2,100 | 782.50 |
| 2017-10-03 | 4,740 | 4,745 | 4,740 | 4,745 | 1,100 | 790.83 |
| 2017-10-02 | 4,610 | 4,750 | 4,610 | 4,745 | 3,800 | 790.83 |
| 2017-09-29 | 4,630 | 4,630 | 4,600 | 4,600 | 500 | 766.67 |
| 2017-09-28 | 4,600 | 4,630 | 4,600 | 4,630 | 1,500 | 771.67 |
| 2017-09-27 | 4,610 | 4,610 | 4,600 | 4,600 | 600 | 766.67 |
| 2017-09-26 | 914 | 924 | 913 | 924 | 13,000 | 770 |
| 2017-09-25 | 920 | 920 | 913 | 913 | 4,000 | 760.83 |
| 2017-09-22 | 912 | 912 | 908 | 910 | 6,000 | 758.33 |
| 2017-09-21 | 915 | 915 | 907 | 907 | 4,000 | 755.83 |
| 2017-09-20 | 916 | 916 | 906 | 906 | 11,000 | 755 |
| 2017-09-19 | 915 | 927 | 913 | 927 | 13,000 | 772.50 |
| 2017-09-15 | 905 | 905 | 905 | 905 | 1,000 | 754.17 |
| 2017-09-14 | 907 | 907 | 907 | 907 | 4,000 | 755.83 |
| 2017-09-13 | 903 | 913 | 903 | 909 | 4,000 | 757.50 |
| 2017-09-12 | 902 | 906 | 889 | 903 | 19,000 | 752.50 |
| 2017-09-08 | 916 | 917 | 916 | 917 | 3,000 | 764.17 |
| 2017-09-05 | 915 | 915 | 892 | 892 | 10,000 | 743.33 |
| 2017-09-04 | 930 | 930 | 913 | 920 | 9,000 | 766.67 |
| 2017-09-01 | 917 | 930 | 917 | 930 | 24,000 | 775 |
| 2017-08-31 | 917 | 917 | 912 | 917 | 7,000 | 764.17 |
| 2017-08-30 | 917 | 918 | 917 | 917 | 7,000 | 764.17 |
| 2017-08-29 | 917 | 917 | 911 | 913 | 13,000 | 760.83 |
| 2017-08-28 | 910 | 912 | 910 | 912 | 6,000 | 760 |
| 2017-08-25 | 898 | 902 | 898 | 902 | 5,000 | 751.67 |
| 2017-08-24 | 911 | 911 | 898 | 898 | 5,000 | 748.33 |
| 2017-08-23 | 900 | 900 | 896 | 896 | 6,000 | 746.67 |
| 2017-08-21 | 891 | 892 | 891 | 892 | 5,000 | 743.33 |
| 2017-08-15 | 884 | 890 | 884 | 890 | 5,000 | 741.67 |
| 2017-08-14 | 898 | 898 | 883 | 883 | 2,000 | 735.83 |
| 2017-08-10 | 910 | 910 | 902 | 909 | 5,000 | 757.50 |
| 2017-08-09 | 908 | 908 | 908 | 908 | 6,000 | 756.67 |
| 2017-08-08 | 910 | 914 | 910 | 914 | 2,000 | 761.67 |
| 2017-08-07 | 915 | 920 | 915 | 920 | 2,000 | 766.67 |
| 2017-08-04 | 913 | 920 | 910 | 910 | 19,000 | 758.33 |
| 2017-08-03 | 911 | 911 | 911 | 911 | 1,000 | 759.17 |
| 2017-08-02 | 902 | 911 | 892 | 911 | 10,000 | 759.17 |
| 2017-08-01 | 892 | 902 | 892 | 902 | 7,000 | 751.67 |
| 2017-07-31 | 908 | 909 | 902 | 902 | 8,000 | 751.67 |
| 2017-07-28 | 908 | 908 | 908 | 908 | 2,000 | 756.67 |
| 2017-07-27 | 914 | 914 | 914 | 914 | 1,000 | 761.67 |
| 2017-07-26 | 919 | 919 | 910 | 914 | 11,000 | 761.67 |
| 2017-07-25 | 917 | 917 | 916 | 916 | 6,000 | 763.33 |
| 2017-07-24 | 915 | 915 | 915 | 915 | 2,000 | 762.50 |
| 2017-07-21 | 900 | 912 | 900 | 909 | 5,000 | 757.50 |
| 2017-07-20 | 915 | 915 | 900 | 909 | 10,000 | 757.50 |
| 2017-07-19 | 915 | 915 | 915 | 915 | 3,000 | 762.50 |
| 2017-07-18 | 914 | 914 | 910 | 914 | 17,000 | 761.67 |
| 2017-07-14 | 917 | 917 | 914 | 914 | 3,000 | 761.67 |
| 2017-07-13 | 910 | 911 | 910 | 911 | 3,000 | 759.17 |
| 2017-07-12 | 915 | 915 | 910 | 910 | 9,000 | 758.33 |
| 2017-07-11 | 900 | 900 | 900 | 900 | 2,000 | 750 |
| 2017-07-10 | 900 | 903 | 894 | 894 | 14,000 | 745 |
| 2017-07-06 | 896 | 896 | 894 | 894 | 2,000 | 745 |
| 2017-07-05 | 898 | 898 | 890 | 890 | 4,000 | 741.67 |
| 2017-07-04 | 903 | 903 | 898 | 898 | 11,000 | 748.33 |
| 2017-07-03 | 906 | 906 | 900 | 901 | 16,000 | 750.83 |
| 2017-06-30 | 895 | 901 | 895 | 901 | 66,000 | 750.83 |
| 2017-06-29 | 883 | 895 | 883 | 895 | 14,000 | 745.83 |
| 2017-06-28 | 879 | 887 | 879 | 883 | 13,000 | 735.83 |
| 2017-06-27 | 879 | 880 | 878 | 879 | 7,000 | 732.50 |
| 2017-06-26 | 890 | 890 | 878 | 879 | 16,000 | 732.50 |
| 2017-06-23 | 889 | 895 | 880 | 890 | 32,000 | 741.67 |
| 2017-06-22 | 888 | 893 | 885 | 889 | 35,000 | 740.83 |
| 2017-06-21 | 891 | 891 | 888 | 889 | 52,000 | 740.83 |
| 2017-06-20 | 893 | 895 | 880 | 888 | 52,000 | 740 |
| 2017-06-19 | 893 | 898 | 887 | 893 | 72,000 | 744.17 |
| 2017-06-16 | 889 | 894 | 889 | 893 | 50,000 | 744.17 |
| 2017-06-15 | 890 | 894 | 888 | 889 | 54,000 | 740.83 |
| 2017-06-14 | 895 | 896 | 890 | 890 | 37,000 | 741.67 |
| 2017-06-13 | 890 | 894 | 890 | 892 | 38,000 | 743.33 |
| 2017-06-12 | 890 | 894 | 889 | 890 | 44,000 | 741.67 |
| 2017-06-09 | 890 | 890 | 890 | 890 | 22,000 | 741.67 |
| 2017-06-08 | 882 | 889 | 882 | 889 | 41,000 | 740.83 |
| 2017-06-07 | 880 | 881 | 880 | 880 | 21,000 | 733.33 |
| 2017-06-06 | 888 | 888 | 880 | 880 | 38,000 | 733.33 |
| 2017-06-05 | 879 | 887 | 879 | 887 | 45,000 | 739.17 |
| 2017-06-02 | 879 | 883 | 874 | 879 | 83,000 | 732.50 |
| 2017-06-01 | 877 | 877 | 871 | 871 | 35,000 | 725.83 |
| 2017-05-31 | 865 | 876 | 865 | 875 | 34,000 | 729.17 |
| 2017-05-30 | 851 | 865 | 851 | 865 | 44,000 | 720.83 |
| 2017-05-29 | 840 | 852 | 840 | 851 | 63,000 | 709.17 |
| 2017-05-26 | 830 | 841 | 824 | 831 | 65,000 | 692.50 |
| 2017-05-25 | 800 | 801 | 800 | 800 | 14,000 | 666.67 |
| 2017-05-24 | 796 | 800 | 796 | 800 | 4,000 | 666.67 |
| 2017-05-23 | 795 | 799 | 795 | 799 | 2,000 | 665.83 |
| 2017-05-22 | 800 | 805 | 795 | 800 | 11,000 | 666.67 |
| 2017-05-19 | 790 | 790 | 790 | 790 | 3,000 | 658.33 |
| 2017-05-18 | 786 | 790 | 784 | 790 | 9,000 | 658.33 |
| 2017-05-17 | 790 | 790 | 790 | 790 | 6,000 | 658.33 |
| 2017-05-16 | 790 | 790 | 790 | 790 | 2,000 | 658.33 |
| 2017-05-15 | 793 | 793 | 793 | 793 | 3,000 | 660.83 |
| 2017-05-12 | 790 | 793 | 786 | 792 | 12,000 | 660 |
| 2017-05-11 | 784 | 785 | 784 | 785 | 4,000 | 654.17 |
| 2017-05-10 | 790 | 791 | 786 | 786 | 13,000 | 655 |
| 2017-05-09 | 789 | 792 | 789 | 789 | 7,000 | 657.50 |
| 2017-05-08 | 788 | 790 | 787 | 789 | 26,000 | 657.50 |
| 2017-05-02 | 791 | 791 | 787 | 787 | 5,000 | 655.83 |
| 2017-05-01 | 791 | 791 | 790 | 791 | 14,000 | 659.17 |
| 2017-04-28 | 800 | 800 | 789 | 791 | 12,000 | 659.17 |
| 2017-04-27 | 778 | 786 | 778 | 782 | 32,000 | 651.67 |
| 2017-04-26 | 778 | 778 | 773 | 773 | 18,000 | 644.17 |
| 2017-04-25 | 770 | 775 | 770 | 773 | 7,000 | 644.17 |
| 2017-04-24 | 765 | 765 | 765 | 765 | 1,000 | 637.50 |
| 2017-04-21 | 769 | 769 | 765 | 765 | 21,000 | 637.50 |
| 2017-04-20 | 773 | 773 | 769 | 769 | 11,000 | 640.83 |
| 2017-04-18 | 772 | 773 | 772 | 773 | 4,000 | 644.17 |
| 2017-04-14 | 773 | 773 | 766 | 772 | 3,000 | 643.33 |
| 2017-04-13 | 780 | 780 | 772 | 773 | 23,000 | 644.17 |
| 2017-04-12 | 784 | 784 | 777 | 780 | 17,000 | 650 |
| 2017-04-11 | 785 | 785 | 780 | 783 | 4,000 | 652.50 |
| 2017-04-10 | 773 | 787 | 771 | 787 | 6,000 | 655.83 |
| 2017-04-07 | 776 | 778 | 776 | 778 | 6,000 | 648.33 |
| 2017-04-06 | 781 | 786 | 778 | 778 | 9,000 | 648.33 |
| 2017-04-05 | 790 | 790 | 787 | 787 | 2,000 | 655.83 |
| 2017-04-04 | 795 | 795 | 790 | 790 | 2,000 | 658.33 |
| 2017-04-03 | 795 | 795 | 795 | 795 | 1,000 | 662.50 |
| 2017-03-31 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 2017-03-30 | 810 | 810 | 808 | 808 | 3,000 | 673.33 |
| 2017-03-29 | 800 | 810 | 800 | 810 | 12,000 | 675 |
| 2017-03-28 | 800 | 800 | 800 | 800 | 2,000 | 666.67 |
| 2017-03-27 | 807 | 807 | 795 | 800 | 21,000 | 666.67 |
| 2017-03-24 | 807 | 809 | 807 | 809 | 5,000 | 674.17 |
| 2017-03-23 | 804 | 820 | 804 | 807 | 26,000 | 672.50 |
| 2017-03-22 | 799 | 800 | 789 | 789 | 7,000 | 657.50 |
| 2017-03-21 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 2017-03-17 | 803 | 803 | 788 | 788 | 13,000 | 656.67 |
| 2017-03-15 | 792 | 798 | 792 | 792 | 3,000 | 660 |
| 2017-03-14 | 804 | 806 | 788 | 798 | 16,000 | 665 |
| 2017-03-13 | 801 | 804 | 801 | 804 | 6,000 | 670 |
| 2017-03-09 | 801 | 801 | 801 | 801 | 1,000 | 667.50 |
| 2017-03-08 | 804 | 804 | 801 | 804 | 3,000 | 670 |
| 2017-03-07 | 800 | 804 | 800 | 804 | 2,000 | 670 |
| 2017-03-06 | 804 | 804 | 800 | 804 | 3,000 | 670 |
| 2017-03-03 | 808 | 808 | 804 | 804 | 3,000 | 670 |
| 2017-03-02 | 809 | 809 | 808 | 808 | 2,000 | 673.33 |
| 2017-03-01 | 800 | 801 | 795 | 796 | 29,000 | 663.33 |
| 2017-02-28 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 2017-02-27 | 795 | 800 | 795 | 800 | 9,000 | 666.67 |
| 2017-02-24 | 789 | 802 | 785 | 801 | 21,000 | 667.50 |
| 2017-02-23 | 793 | 794 | 792 | 794 | 4,000 | 661.67 |
| 2017-02-21 | 783 | 790 | 783 | 784 | 5,000 | 653.33 |
| 2017-02-20 | 785 | 785 | 782 | 782 | 5,000 | 651.67 |
| 2017-02-17 | 782 | 783 | 781 | 781 | 4,000 | 650.83 |
| 2017-02-16 | 777 | 780 | 777 | 778 | 5,000 | 648.33 |
| 2017-02-15 | 776 | 777 | 776 | 777 | 3,000 | 647.50 |
| 2017-02-14 | 779 | 779 | 770 | 775 | 16,000 | 645.83 |
| 2017-02-13 | 779 | 780 | 768 | 775 | 21,000 | 645.83 |
| 2017-02-10 | 767 | 783 | 755 | 768 | 92,000 | 640 |
| 2017-02-09 | 828 | 842 | 827 | 827 | 27,000 | 689.17 |
| 2017-02-08 | 827 | 837 | 827 | 828 | 15,000 | 690 |
| 2017-02-07 | 827 | 840 | 827 | 827 | 28,000 | 689.17 |
| 2017-02-06 | 817 | 825 | 817 | 824 | 13,000 | 686.67 |
| 2017-02-03 | 804 | 817 | 804 | 817 | 13,000 | 680.83 |
| 2017-02-02 | 801 | 805 | 801 | 803 | 21,000 | 669.17 |
| 2017-02-01 | 802 | 802 | 797 | 797 | 9,000 | 664.17 |
| 2017-01-31 | 801 | 802 | 800 | 802 | 7,000 | 668.33 |
| 2017-01-30 | 801 | 805 | 800 | 802 | 5,000 | 668.33 |
| 2017-01-27 | 805 | 806 | 804 | 805 | 9,000 | 670.83 |
| 2017-01-26 | 800 | 805 | 796 | 805 | 47,000 | 670.83 |
| 2017-01-25 | 795 | 800 | 795 | 800 | 16,000 | 666.67 |
| 2017-01-24 | 796 | 796 | 795 | 795 | 7,000 | 662.50 |
| 2017-01-23 | 795 | 796 | 795 | 796 | 3,000 | 663.33 |
| 2017-01-20 | 795 | 795 | 795 | 795 | 6,000 | 662.50 |
| 2017-01-19 | 800 | 800 | 794 | 795 | 7,000 | 662.50 |
| 2017-01-18 | 798 | 800 | 798 | 800 | 15,000 | 666.67 |
| 2017-01-17 | 796 | 796 | 796 | 796 | 20,000 | 663.33 |
| 2017-01-16 | 790 | 790 | 790 | 790 | 7,000 | 658.33 |
| 2017-01-13 | 787 | 794 | 787 | 790 | 3,000 | 658.33 |
| 2017-01-12 | 787 | 787 | 787 | 787 | 2,000 | 655.83 |
| 2017-01-11 | 790 | 790 | 787 | 787 | 4,000 | 655.83 |
| 2017-01-10 | 790 | 790 | 790 | 790 | 2,000 | 658.33 |
| 2017-01-06 | 796 | 796 | 788 | 790 | 8,000 | 658.33 |
| 2017-01-05 | 796 | 797 | 796 | 796 | 8,000 | 663.33 |
| 2017-01-04 | 796 | 800 | 796 | 796 | 30,000 | 663.33 |
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