1793 (株)大本組の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,528	2,613	2,528	2,613	5,600	2,613
2023-12-28	2,447	2,530	2,447	2,525	8,700	2,525
2023-12-27	2,458	2,472	2,440	2,471	7,100	2,471
2023-12-26	2,443	2,462	2,403	2,459	1,600	2,459
2023-12-25	2,494	2,494	2,405	2,443	2,200	2,443
2023-12-22	2,449	2,449	2,403	2,445	1,400	2,445
2023-12-21	2,449	2,449	2,449	2,449	100	2,449
2023-12-20	2,401	2,419	2,395	2,419	1,400	2,419
2023-12-19	2,330	2,419	2,320	2,415	4,600	2,415
2023-12-18	2,343	2,343	2,336	2,336	500	2,336
2023-12-15	2,351	2,398	2,322	2,349	5,000	2,349
2023-12-14	-	-	-	2,451	-	2,451
2023-12-13	2,451	2,451	2,451	2,451	100	2,451
2023-12-12	2,428	2,432	2,428	2,432	500	2,432
2023-12-11	2,557	2,557	2,440	2,440	2,700	2,440
2023-12-08	2,465	2,507	2,465	2,507	4,900	2,507
2023-12-07	2,475	2,475	2,465	2,465	400	2,465
2023-12-06	2,481	2,510	2,460	2,500	1,800	2,500
2023-12-05	2,430	2,483	2,430	2,480	1,300	2,480
2023-12-04	2,480	2,481	2,480	2,480	800	2,480
2023-12-01	-	-	-	2,500	-	2,500
2023-11-30	2,450	2,500	2,413	2,500	3,200	2,500
2023-11-29	2,452	2,452	2,449	2,449	400	2,449
2023-11-28	2,452	2,452	2,452	2,452	100	2,452
2023-11-27	2,458	2,500	2,456	2,492	1,800	2,492
2023-11-24	2,500	2,500	2,456	2,458	1,200	2,458
2023-11-22	2,469	2,469	2,469	2,469	100	2,469
2023-11-21	2,480	2,480	2,360	2,470	1,500	2,470
2023-11-20	2,490	2,490	2,455	2,480	1,000	2,480
2023-11-17	2,491	2,508	2,491	2,508	1,500	2,508
2023-11-16	2,491	2,510	2,491	2,508	900	2,508
2023-11-15	2,496	2,520	2,481	2,516	1,500	2,516
2023-11-14	2,480	2,518	2,430	2,515	5,600	2,515
2023-11-13	2,484	2,515	2,464	2,515	3,400	2,515
2023-11-10	2,500	2,500	2,465	2,500	2,600	2,500
2023-11-09	2,480	2,500	2,480	2,500	4,800	2,500
2023-11-08	2,400	2,499	2,400	2,499	2,300	2,499
2023-11-07	2,383	2,514	2,383	2,514	1,000	2,514
2023-11-06	2,383	2,383	2,383	2,383	100	2,383
2023-11-02	2,432	2,432	2,383	2,383	200	2,383
2023-11-01	-	-	-	2,389	-	2,389
2023-10-31	2,423	2,430	2,389	2,389	600	2,389
2023-10-30	2,439	2,439	2,427	2,427	200	2,427
2023-10-27	2,476	2,489	2,441	2,489	1,400	2,489
2023-10-26	2,390	2,483	2,390	2,483	3,100	2,483
2023-10-25	2,472	2,472	2,439	2,440	1,900	2,440
2023-10-24	2,365	2,400	2,365	2,400	500	2,400
2023-10-23	-	-	-	2,397	-	2,397
2023-10-20	2,402	2,402	2,361	2,397	500	2,397
2023-10-19	-	-	-	2,407	-	2,407
2023-10-18	2,439	2,440	2,406	2,407	700	2,407
2023-10-17	2,449	2,457	2,434	2,452	700	2,452
2023-10-16	2,431	2,457	2,424	2,457	900	2,457
2023-10-13	2,430	2,480	2,373	2,480	1,200	2,480
2023-10-12	2,387	2,450	2,387	2,450	1,400	2,450
2023-10-11	2,320	2,395	2,320	2,395	600	2,395
2023-10-10	2,342	2,342	2,315	2,315	700	2,315
2023-10-06	2,411	2,411	2,392	2,392	500	2,392
2023-10-05	2,449	2,459	2,404	2,459	400	2,459
2023-10-04	2,499	2,499	2,499	2,499	400	2,499
2023-10-03	2,471	2,509	2,425	2,499	700	2,499
2023-10-02	2,519	2,520	2,471	2,471	500	2,471
2023-09-29	2,470	2,550	2,455	2,531	2,700	2,531
2023-09-28	2,480	2,575	2,425	2,520	3,600	2,520
2023-09-27	7,590	7,590	7,540	7,590	1,800	2,530
2023-09-26	7,590	7,590	7,590	7,590	1,000	2,530
2023-09-25	7,700	7,700	7,550	7,590	1,300	2,530
2023-09-22	7,590	7,590	7,480	7,580	700	2,526.67
2023-09-21	7,400	7,590	7,400	7,450	2,500	2,483.33
2023-09-20	7,520	7,520	7,450	7,470	300	2,490
2023-09-19	-	-	-	7,550	-	2,516.67
2023-09-15	7,470	7,550	7,430	7,550	1,400	2,516.67
2023-09-14	7,500	7,500	7,390	7,500	1,400	2,500
2023-09-13	7,500	7,500	7,490	7,500	1,000	2,500
2023-09-12	7,500	7,500	7,480	7,500	1,100	2,500
2023-09-11	7,450	7,510	7,350	7,510	1,600	2,503.33
2023-09-08	7,420	7,530	7,420	7,530	3,200	2,510
2023-09-07	7,500	7,560	7,410	7,470	3,200	2,490
2023-09-06	7,300	7,350	7,300	7,350	700	2,450
2023-09-05	7,150	7,300	7,150	7,300	600	2,433.33
2023-09-04	7,400	7,400	7,150	7,150	400	2,383.33
2023-09-01	7,240	7,300	7,240	7,290	1,000	2,430
2023-08-31	-	-	-	7,200	-	2,400
2023-08-30	7,170	7,200	7,170	7,200	200	2,400
2023-08-29	7,200	7,200	7,150	7,200	700	2,400
2023-08-28	7,050	7,170	7,050	7,170	1,100	2,390
2023-08-25	6,980	6,980	6,980	6,980	400	2,326.67
2023-08-24	6,940	7,040	6,940	7,040	1,500	2,346.67
2023-08-23	-	-	-	7,090	-	2,363.33
2023-08-22	7,300	7,300	6,920	7,090	2,800	2,363.33
2023-08-21	7,000	7,300	7,000	7,300	800	2,433.33
2023-08-18	6,910	7,050	6,910	7,020	400	2,340
2023-08-17	-	-	-	7,000	-	2,333.33
2023-08-16	6,930	7,000	6,930	7,000	700	2,333.33
2023-08-15	-	-	-	7,300	-	2,433.33
2023-08-14	7,170	7,310	7,070	7,300	1,000	2,433.33
2023-08-10	-	-	-	6,990	-	2,330
2023-08-09	6,820	7,170	6,820	6,990	600	2,330
2023-08-08	7,200	7,200	6,800	6,800	500	2,266.67
2023-08-07	7,300	7,300	7,300	7,300	100	2,433.33
2023-08-04	7,200	7,200	7,200	7,200	100	2,400
2023-08-03	7,190	7,190	7,190	7,190	100	2,396.67
2023-08-02	7,500	7,500	7,230	7,230	300	2,410
2023-08-01	-	-	-	7,360	-	2,453.33
2023-07-31	-	-	-	7,360	-	2,453.33
2023-07-28	-	-	-	7,360	-	2,453.33
2023-07-27	7,360	7,360	7,360	7,360	100	2,453.33
2023-07-26	7,450	7,450	7,280	7,360	1,300	2,453.33
2023-07-25	7,590	7,590	7,590	7,590	3,000	2,530
2023-07-24	7,320	7,360	7,240	7,360	900	2,453.33
2023-07-21	7,260	7,280	7,220	7,220	1,100	2,406.67
2023-07-20	7,220	7,300	7,200	7,260	1,300	2,420
2023-07-19	7,280	7,280	7,210	7,250	600	2,416.67
2023-07-18	7,230	7,230	7,220	7,220	400	2,406.67
2023-07-14	-	-	-	7,230	-	2,410
2023-07-13	7,220	7,230	7,220	7,230	600	2,410
2023-07-12	7,240	7,300	7,240	7,300	500	2,433.33
2023-07-11	7,240	7,250	7,240	7,250	200	2,416.67
2023-07-10	-	-	-	7,150	-	2,383.33
2023-07-07	-	-	-	7,150	-	2,383.33
2023-07-06	7,200	7,200	7,150	7,150	1,600	2,383.33
2023-07-05	7,220	7,330	7,220	7,330	400	2,443.33
2023-07-04	7,390	7,390	7,270	7,270	700	2,423.33
2023-07-03	7,360	7,390	7,270	7,270	1,900	2,423.33
2023-06-30	7,350	7,530	7,350	7,500	2,700	2,500
2023-06-29	7,350	7,450	7,300	7,450	4,400	2,483.33
2023-06-28	7,230	7,500	7,220	7,500	8,100	2,500
2023-06-27	7,290	7,340	7,290	7,340	1,700	2,446.67
2023-06-26	7,300	7,360	7,300	7,350	2,800	2,450
2023-06-23	7,430	7,430	7,350	7,360	2,300	2,453.33
2023-06-22	7,390	7,390	7,370	7,370	2,700	2,456.67
2023-06-21	7,390	7,390	7,270	7,380	600	2,460
2023-06-20	7,380	7,390	7,370	7,390	1,400	2,463.33
2023-06-19	7,400	7,460	7,260	7,390	2,300	2,463.33
2023-06-16	7,340	7,450	7,340	7,450	1,800	2,483.33
2023-06-15	7,350	7,490	7,330	7,490	900	2,496.67
2023-06-14	7,300	7,410	7,300	7,370	3,500	2,456.67
2023-06-13	7,250	7,290	7,240	7,270	1,700	2,423.33
2023-06-12	7,170	7,300	7,170	7,290	1,700	2,430
2023-06-09	7,300	7,560	7,270	7,300	1,700	2,433.33
2023-06-08	7,350	7,350	7,210	7,300	500	2,433.33
2023-06-07	7,690	7,690	7,500	7,500	900	2,500
2023-06-06	7,230	7,400	7,230	7,390	2,300	2,463.33
2023-06-05	7,360	7,380	7,290	7,380	4,200	2,460
2023-06-02	7,030	7,510	6,880	7,510	5,400	2,503.33
2023-06-01	6,960	7,110	6,920	7,050	4,300	2,350
2023-05-31	6,970	7,130	6,970	7,110	3,300	2,370
2023-05-30	6,930	7,370	6,930	7,120	2,600	2,373.33
2023-05-29	6,990	7,000	6,950	6,950	1,100	2,316.67
2023-05-26	6,660	7,000	6,660	7,000	1,800	2,333.33
2023-05-25	6,660	6,800	6,630	6,760	2,200	2,253.33
2023-05-24	6,600	6,750	6,510	6,660	2,500	2,220
2023-05-23	6,620	6,800	6,600	6,670	1,600	2,223.33
2023-05-22	6,650	6,660	6,590	6,620	400	2,206.67
2023-05-19	6,350	6,660	6,300	6,660	1,700	2,220
2023-05-18	6,310	6,310	6,230	6,250	400	2,083.33
2023-05-17	6,510	6,550	6,390	6,390	700	2,130
2023-05-16	-	-	-	6,660	-	2,220
2023-05-15	6,680	6,680	6,600	6,660	700	2,220
2023-05-12	6,420	6,650	6,390	6,590	1,200	2,196.67
2023-05-11	-	-	-	6,410	-	2,136.67
2023-05-10	6,410	6,410	6,410	6,410	300	2,136.67
2023-05-09	-	-	-	6,500	-	2,166.67
2023-05-08	6,510	6,510	6,500	6,500	400	2,166.67
2023-05-02	6,620	6,620	6,520	6,610	400	2,203.33
2023-05-01	6,610	6,610	6,500	6,520	400	2,173.33
2023-04-28	6,620	6,700	6,600	6,600	1,100	2,200
2023-04-27	-	-	-	6,690	-	2,230
2023-04-26	-	-	-	6,690	-	2,230
2023-04-25	6,750	6,750	6,600	6,690	1,400	2,230
2023-04-24	6,550	6,550	6,550	6,550	200	2,183.33
2023-04-21	6,630	6,630	6,520	6,520	500	2,173.33
2023-04-20	6,650	6,680	6,580	6,680	400	2,226.67
2023-04-19	6,660	6,660	6,550	6,560	700	2,186.67
2023-04-18	6,600	6,660	6,560	6,660	700	2,220
2023-04-17	6,600	6,600	6,600	6,600	300	2,200
2023-04-14	6,700	6,700	6,700	6,700	100	2,233.33
2023-04-13	6,560	6,610	6,560	6,610	300	2,203.33
2023-04-12	6,410	6,510	6,410	6,510	300	2,170
2023-04-11	6,570	6,570	6,500	6,500	400	2,166.67
2023-04-10	6,670	6,670	6,670	6,670	200	2,223.33
2023-04-07	-	-	-	6,750	-	2,250
2023-04-06	-	-	-	6,750	-	2,250
2023-04-05	6,750	6,750	6,750	6,750	100	2,250
2023-04-04	7,070	7,070	6,750	6,750	300	2,250
2023-04-03	7,320	7,320	7,000	7,000	200	2,333.33
2023-03-31	7,040	7,390	7,040	7,350	2,700	2,450
2023-03-30	6,900	7,100	6,800	7,100	1,700	2,366.67
2023-03-29	6,900	6,900	6,900	6,900	1,200	2,300
2023-03-28	6,750	6,900	6,750	6,900	900	2,300
2023-03-27	6,670	6,750	6,650	6,650	400	2,216.67
2023-03-24	6,780	6,790	6,680	6,750	1,000	2,250
2023-03-23	6,780	6,780	6,720	6,770	500	2,256.67
2023-03-22	6,780	6,800	6,760	6,780	2,000	2,260
2023-03-20	6,780	6,780	6,780	6,780	1,100	2,260
2023-03-17	6,780	6,780	6,780	6,780	1,600	2,260
2023-03-16	6,700	6,790	6,700	6,790	1,600	2,263.33
2023-03-15	6,760	6,800	6,710	6,800	800	2,266.67
2023-03-14	6,780	6,780	6,760	6,780	1,100	2,260
2023-03-13	6,780	6,780	6,730	6,780	1,600	2,260
2023-03-10	6,780	6,870	6,770	6,790	3,000	2,263.33
2023-03-09	6,790	6,790	6,790	6,790	800	2,263.33
2023-03-08	6,790	6,800	6,790	6,790	700	2,263.33
2023-03-07	6,800	6,800	6,730	6,800	500	2,266.67
2023-03-06	6,750	6,800	6,690	6,800	900	2,266.67
2023-03-03	6,700	6,750	6,700	6,750	400	2,250
2023-03-02	6,700	6,760	6,700	6,750	500	2,250
2023-03-01	6,600	6,600	6,600	6,600	200	2,200
2023-02-28	6,600	6,680	6,590	6,590	400	2,196.67
2023-02-27	6,570	6,660	6,560	6,660	700	2,220
2023-02-24	6,770	6,770	6,600	6,600	600	2,200
2023-02-22	6,550	6,580	6,550	6,580	300	2,193.33
2023-02-21	6,580	6,580	6,580	6,580	200	2,193.33
2023-02-20	6,600	6,680	6,580	6,580	300	2,193.33
2023-02-17	-	-	-	6,580	-	2,193.33
2023-02-16	6,580	6,670	6,580	6,580	300	2,193.33
2023-02-15	-	-	-	6,970	-	2,323.33
2023-02-14	6,870	6,970	6,870	6,970	200	2,323.33
2023-02-13	-	-	-	6,670	-	2,223.33
2023-02-10	-	-	-	6,670	-	2,223.33
2023-02-09	6,510	6,670	6,510	6,670	500	2,223.33
2023-02-08	-	-	-	6,410	-	2,136.67
2023-02-07	6,410	6,410	6,410	6,410	100	2,136.67
2023-02-06	6,300	6,300	6,300	6,300	300	2,100
2023-02-03	6,420	6,420	6,230	6,230	300	2,076.67
2023-02-02	6,780	6,780	6,550	6,600	900	2,200
2023-02-01	-	-	-	6,480	-	2,160
2023-01-31	-	-	-	6,480	-	2,160
2023-01-30	-	-	-	6,480	-	2,160
2023-01-27	-	-	-	6,480	-	2,160
2023-01-26	6,500	6,500	6,480	6,480	400	2,160
2023-01-25	6,380	6,380	6,380	6,380	400	2,126.67
2023-01-24	6,370	6,370	6,270	6,370	1,400	2,123.33
2023-01-23	6,500	6,500	6,370	6,370	500	2,123.33
2023-01-20	-	-	-	6,610	-	2,203.33
2023-01-19	6,620	6,670	6,610	6,610	500	2,203.33
2023-01-18	6,700	6,700	6,610	6,610	200	2,203.33
2023-01-17	6,810	6,810	6,810	6,810	100	2,270
2023-01-16	6,810	6,810	6,810	6,810	100	2,270
2023-01-13	-	-	-	6,950	-	2,316.67
2023-01-12	6,760	6,950	6,760	6,950	900	2,316.67
2023-01-11	6,860	6,860	6,760	6,760	400	2,253.33
2023-01-10	6,860	6,860	6,860	6,860	100	2,286.67
2023-01-06	7,170	7,170	6,660	7,010	1,700	2,336.67
2023-01-05	7,300	7,350	7,300	7,300	2,800	2,433.33
2023-01-04	-	-	-	7,300	-	2,433.33

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

1793 (株)大本組 の時系列データ [2023年度]

1793 (株)大本組の時系列データ [2023年度]