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	1,306.50
2023-12-28	2,447	2,530	2,447	2,525	8,700	1,262.50
2023-12-27	2,458	2,472	2,440	2,471	7,100	1,235.50
2023-12-26	2,443	2,462	2,403	2,459	1,600	1,229.50
2023-12-25	2,494	2,494	2,405	2,443	2,200	1,221.50
2023-12-22	2,449	2,449	2,403	2,445	1,400	1,222.50
2023-12-21	2,449	2,449	2,449	2,449	100	1,224.50
2023-12-20	2,401	2,419	2,395	2,419	1,400	1,209.50
2023-12-19	2,330	2,419	2,320	2,415	4,600	1,207.50
2023-12-18	2,343	2,343	2,336	2,336	500	1,168
2023-12-15	2,351	2,398	2,322	2,349	5,000	1,174.50
2023-12-14	-	-	-	2,451	-	1,225.50
2023-12-13	2,451	2,451	2,451	2,451	100	1,225.50
2023-12-12	2,428	2,432	2,428	2,432	500	1,216
2023-12-11	2,557	2,557	2,440	2,440	2,700	1,220
2023-12-08	2,465	2,507	2,465	2,507	4,900	1,253.50
2023-12-07	2,475	2,475	2,465	2,465	400	1,232.50
2023-12-06	2,481	2,510	2,460	2,500	1,800	1,250
2023-12-05	2,430	2,483	2,430	2,480	1,300	1,240
2023-12-04	2,480	2,481	2,480	2,480	800	1,240
2023-12-01	-	-	-	2,500	-	1,250
2023-11-30	2,450	2,500	2,413	2,500	3,200	1,250
2023-11-29	2,452	2,452	2,449	2,449	400	1,224.50
2023-11-28	2,452	2,452	2,452	2,452	100	1,226
2023-11-27	2,458	2,500	2,456	2,492	1,800	1,246
2023-11-24	2,500	2,500	2,456	2,458	1,200	1,229
2023-11-22	2,469	2,469	2,469	2,469	100	1,234.50
2023-11-21	2,480	2,480	2,360	2,470	1,500	1,235
2023-11-20	2,490	2,490	2,455	2,480	1,000	1,240
2023-11-17	2,491	2,508	2,491	2,508	1,500	1,254
2023-11-16	2,491	2,510	2,491	2,508	900	1,254
2023-11-15	2,496	2,520	2,481	2,516	1,500	1,258
2023-11-14	2,480	2,518	2,430	2,515	5,600	1,257.50
2023-11-13	2,484	2,515	2,464	2,515	3,400	1,257.50
2023-11-10	2,500	2,500	2,465	2,500	2,600	1,250
2023-11-09	2,480	2,500	2,480	2,500	4,800	1,250
2023-11-08	2,400	2,499	2,400	2,499	2,300	1,249.50
2023-11-07	2,383	2,514	2,383	2,514	1,000	1,257
2023-11-06	2,383	2,383	2,383	2,383	100	1,191.50
2023-11-02	2,432	2,432	2,383	2,383	200	1,191.50
2023-11-01	-	-	-	2,389	-	1,194.50
2023-10-31	2,423	2,430	2,389	2,389	600	1,194.50
2023-10-30	2,439	2,439	2,427	2,427	200	1,213.50
2023-10-27	2,476	2,489	2,441	2,489	1,400	1,244.50
2023-10-26	2,390	2,483	2,390	2,483	3,100	1,241.50
2023-10-25	2,472	2,472	2,439	2,440	1,900	1,220
2023-10-24	2,365	2,400	2,365	2,400	500	1,200
2023-10-23	-	-	-	2,397	-	1,198.50
2023-10-20	2,402	2,402	2,361	2,397	500	1,198.50
2023-10-19	-	-	-	2,407	-	1,203.50
2023-10-18	2,439	2,440	2,406	2,407	700	1,203.50
2023-10-17	2,449	2,457	2,434	2,452	700	1,226
2023-10-16	2,431	2,457	2,424	2,457	900	1,228.50
2023-10-13	2,430	2,480	2,373	2,480	1,200	1,240
2023-10-12	2,387	2,450	2,387	2,450	1,400	1,225
2023-10-11	2,320	2,395	2,320	2,395	600	1,197.50
2023-10-10	2,342	2,342	2,315	2,315	700	1,157.50
2023-10-06	2,411	2,411	2,392	2,392	500	1,196
2023-10-05	2,449	2,459	2,404	2,459	400	1,229.50
2023-10-04	2,499	2,499	2,499	2,499	400	1,249.50
2023-10-03	2,471	2,509	2,425	2,499	700	1,249.50
2023-10-02	2,519	2,520	2,471	2,471	500	1,235.50
2023-09-29	2,470	2,550	2,455	2,531	2,700	1,265.50
2023-09-28	2,480	2,575	2,425	2,520	3,600	1,260
2023-09-27	7,590	7,590	7,540	7,590	1,800	1,265
2023-09-26	7,590	7,590	7,590	7,590	1,000	1,265
2023-09-25	7,700	7,700	7,550	7,590	1,300	1,265
2023-09-22	7,590	7,590	7,480	7,580	700	1,263.33
2023-09-21	7,400	7,590	7,400	7,450	2,500	1,241.67
2023-09-20	7,520	7,520	7,450	7,470	300	1,245
2023-09-19	-	-	-	7,550	-	1,258.33
2023-09-15	7,470	7,550	7,430	7,550	1,400	1,258.33
2023-09-14	7,500	7,500	7,390	7,500	1,400	1,250
2023-09-13	7,500	7,500	7,490	7,500	1,000	1,250
2023-09-12	7,500	7,500	7,480	7,500	1,100	1,250
2023-09-11	7,450	7,510	7,350	7,510	1,600	1,251.67
2023-09-08	7,420	7,530	7,420	7,530	3,200	1,255
2023-09-07	7,500	7,560	7,410	7,470	3,200	1,245
2023-09-06	7,300	7,350	7,300	7,350	700	1,225
2023-09-05	7,150	7,300	7,150	7,300	600	1,216.67
2023-09-04	7,400	7,400	7,150	7,150	400	1,191.67
2023-09-01	7,240	7,300	7,240	7,290	1,000	1,215
2023-08-31	-	-	-	7,200	-	1,200
2023-08-30	7,170	7,200	7,170	7,200	200	1,200
2023-08-29	7,200	7,200	7,150	7,200	700	1,200
2023-08-28	7,050	7,170	7,050	7,170	1,100	1,195
2023-08-25	6,980	6,980	6,980	6,980	400	1,163.33
2023-08-24	6,940	7,040	6,940	7,040	1,500	1,173.33
2023-08-23	-	-	-	7,090	-	1,181.67
2023-08-22	7,300	7,300	6,920	7,090	2,800	1,181.67
2023-08-21	7,000	7,300	7,000	7,300	800	1,216.67
2023-08-18	6,910	7,050	6,910	7,020	400	1,170
2023-08-17	-	-	-	7,000	-	1,166.67
2023-08-16	6,930	7,000	6,930	7,000	700	1,166.67
2023-08-15	-	-	-	7,300	-	1,216.67
2023-08-14	7,170	7,310	7,070	7,300	1,000	1,216.67
2023-08-10	-	-	-	6,990	-	1,165
2023-08-09	6,820	7,170	6,820	6,990	600	1,165
2023-08-08	7,200	7,200	6,800	6,800	500	1,133.33
2023-08-07	7,300	7,300	7,300	7,300	100	1,216.67
2023-08-04	7,200	7,200	7,200	7,200	100	1,200
2023-08-03	7,190	7,190	7,190	7,190	100	1,198.33
2023-08-02	7,500	7,500	7,230	7,230	300	1,205
2023-08-01	-	-	-	7,360	-	1,226.67
2023-07-31	-	-	-	7,360	-	1,226.67
2023-07-28	-	-	-	7,360	-	1,226.67
2023-07-27	7,360	7,360	7,360	7,360	100	1,226.67
2023-07-26	7,450	7,450	7,280	7,360	1,300	1,226.67
2023-07-25	7,590	7,590	7,590	7,590	3,000	1,265
2023-07-24	7,320	7,360	7,240	7,360	900	1,226.67
2023-07-21	7,260	7,280	7,220	7,220	1,100	1,203.33
2023-07-20	7,220	7,300	7,200	7,260	1,300	1,210
2023-07-19	7,280	7,280	7,210	7,250	600	1,208.33
2023-07-18	7,230	7,230	7,220	7,220	400	1,203.33
2023-07-14	-	-	-	7,230	-	1,205
2023-07-13	7,220	7,230	7,220	7,230	600	1,205
2023-07-12	7,240	7,300	7,240	7,300	500	1,216.67
2023-07-11	7,240	7,250	7,240	7,250	200	1,208.33
2023-07-10	-	-	-	7,150	-	1,191.67
2023-07-07	-	-	-	7,150	-	1,191.67
2023-07-06	7,200	7,200	7,150	7,150	1,600	1,191.67
2023-07-05	7,220	7,330	7,220	7,330	400	1,221.67
2023-07-04	7,390	7,390	7,270	7,270	700	1,211.67
2023-07-03	7,360	7,390	7,270	7,270	1,900	1,211.67
2023-06-30	7,350	7,530	7,350	7,500	2,700	1,250
2023-06-29	7,350	7,450	7,300	7,450	4,400	1,241.67
2023-06-28	7,230	7,500	7,220	7,500	8,100	1,250
2023-06-27	7,290	7,340	7,290	7,340	1,700	1,223.33
2023-06-26	7,300	7,360	7,300	7,350	2,800	1,225
2023-06-23	7,430	7,430	7,350	7,360	2,300	1,226.67
2023-06-22	7,390	7,390	7,370	7,370	2,700	1,228.33
2023-06-21	7,390	7,390	7,270	7,380	600	1,230
2023-06-20	7,380	7,390	7,370	7,390	1,400	1,231.67
2023-06-19	7,400	7,460	7,260	7,390	2,300	1,231.67
2023-06-16	7,340	7,450	7,340	7,450	1,800	1,241.67
2023-06-15	7,350	7,490	7,330	7,490	900	1,248.33
2023-06-14	7,300	7,410	7,300	7,370	3,500	1,228.33
2023-06-13	7,250	7,290	7,240	7,270	1,700	1,211.67
2023-06-12	7,170	7,300	7,170	7,290	1,700	1,215
2023-06-09	7,300	7,560	7,270	7,300	1,700	1,216.67
2023-06-08	7,350	7,350	7,210	7,300	500	1,216.67
2023-06-07	7,690	7,690	7,500	7,500	900	1,250
2023-06-06	7,230	7,400	7,230	7,390	2,300	1,231.67
2023-06-05	7,360	7,380	7,290	7,380	4,200	1,230
2023-06-02	7,030	7,510	6,880	7,510	5,400	1,251.67
2023-06-01	6,960	7,110	6,920	7,050	4,300	1,175
2023-05-31	6,970	7,130	6,970	7,110	3,300	1,185
2023-05-30	6,930	7,370	6,930	7,120	2,600	1,186.67
2023-05-29	6,990	7,000	6,950	6,950	1,100	1,158.33
2023-05-26	6,660	7,000	6,660	7,000	1,800	1,166.67
2023-05-25	6,660	6,800	6,630	6,760	2,200	1,126.67
2023-05-24	6,600	6,750	6,510	6,660	2,500	1,110
2023-05-23	6,620	6,800	6,600	6,670	1,600	1,111.67
2023-05-22	6,650	6,660	6,590	6,620	400	1,103.33
2023-05-19	6,350	6,660	6,300	6,660	1,700	1,110
2023-05-18	6,310	6,310	6,230	6,250	400	1,041.67
2023-05-17	6,510	6,550	6,390	6,390	700	1,065
2023-05-16	-	-	-	6,660	-	1,110
2023-05-15	6,680	6,680	6,600	6,660	700	1,110
2023-05-12	6,420	6,650	6,390	6,590	1,200	1,098.33
2023-05-11	-	-	-	6,410	-	1,068.33
2023-05-10	6,410	6,410	6,410	6,410	300	1,068.33
2023-05-09	-	-	-	6,500	-	1,083.33
2023-05-08	6,510	6,510	6,500	6,500	400	1,083.33
2023-05-02	6,620	6,620	6,520	6,610	400	1,101.67
2023-05-01	6,610	6,610	6,500	6,520	400	1,086.67
2023-04-28	6,620	6,700	6,600	6,600	1,100	1,100
2023-04-27	-	-	-	6,690	-	1,115
2023-04-26	-	-	-	6,690	-	1,115
2023-04-25	6,750	6,750	6,600	6,690	1,400	1,115
2023-04-24	6,550	6,550	6,550	6,550	200	1,091.67
2023-04-21	6,630	6,630	6,520	6,520	500	1,086.67
2023-04-20	6,650	6,680	6,580	6,680	400	1,113.33
2023-04-19	6,660	6,660	6,550	6,560	700	1,093.33
2023-04-18	6,600	6,660	6,560	6,660	700	1,110
2023-04-17	6,600	6,600	6,600	6,600	300	1,100
2023-04-14	6,700	6,700	6,700	6,700	100	1,116.67
2023-04-13	6,560	6,610	6,560	6,610	300	1,101.67
2023-04-12	6,410	6,510	6,410	6,510	300	1,085
2023-04-11	6,570	6,570	6,500	6,500	400	1,083.33
2023-04-10	6,670	6,670	6,670	6,670	200	1,111.67
2023-04-07	-	-	-	6,750	-	1,125
2023-04-06	-	-	-	6,750	-	1,125
2023-04-05	6,750	6,750	6,750	6,750	100	1,125
2023-04-04	7,070	7,070	6,750	6,750	300	1,125
2023-04-03	7,320	7,320	7,000	7,000	200	1,166.67
2023-03-31	7,040	7,390	7,040	7,350	2,700	1,225
2023-03-30	6,900	7,100	6,800	7,100	1,700	1,183.33
2023-03-29	6,900	6,900	6,900	6,900	1,200	1,150
2023-03-28	6,750	6,900	6,750	6,900	900	1,150
2023-03-27	6,670	6,750	6,650	6,650	400	1,108.33
2023-03-24	6,780	6,790	6,680	6,750	1,000	1,125
2023-03-23	6,780	6,780	6,720	6,770	500	1,128.33
2023-03-22	6,780	6,800	6,760	6,780	2,000	1,130
2023-03-20	6,780	6,780	6,780	6,780	1,100	1,130
2023-03-17	6,780	6,780	6,780	6,780	1,600	1,130
2023-03-16	6,700	6,790	6,700	6,790	1,600	1,131.67
2023-03-15	6,760	6,800	6,710	6,800	800	1,133.33
2023-03-14	6,780	6,780	6,760	6,780	1,100	1,130
2023-03-13	6,780	6,780	6,730	6,780	1,600	1,130
2023-03-10	6,780	6,870	6,770	6,790	3,000	1,131.67
2023-03-09	6,790	6,790	6,790	6,790	800	1,131.67
2023-03-08	6,790	6,800	6,790	6,790	700	1,131.67
2023-03-07	6,800	6,800	6,730	6,800	500	1,133.33
2023-03-06	6,750	6,800	6,690	6,800	900	1,133.33
2023-03-03	6,700	6,750	6,700	6,750	400	1,125
2023-03-02	6,700	6,760	6,700	6,750	500	1,125
2023-03-01	6,600	6,600	6,600	6,600	200	1,100
2023-02-28	6,600	6,680	6,590	6,590	400	1,098.33
2023-02-27	6,570	6,660	6,560	6,660	700	1,110
2023-02-24	6,770	6,770	6,600	6,600	600	1,100
2023-02-22	6,550	6,580	6,550	6,580	300	1,096.67
2023-02-21	6,580	6,580	6,580	6,580	200	1,096.67
2023-02-20	6,600	6,680	6,580	6,580	300	1,096.67
2023-02-17	-	-	-	6,580	-	1,096.67
2023-02-16	6,580	6,670	6,580	6,580	300	1,096.67
2023-02-15	-	-	-	6,970	-	1,161.67
2023-02-14	6,870	6,970	6,870	6,970	200	1,161.67
2023-02-13	-	-	-	6,670	-	1,111.67
2023-02-10	-	-	-	6,670	-	1,111.67
2023-02-09	6,510	6,670	6,510	6,670	500	1,111.67
2023-02-08	-	-	-	6,410	-	1,068.33
2023-02-07	6,410	6,410	6,410	6,410	100	1,068.33
2023-02-06	6,300	6,300	6,300	6,300	300	1,050
2023-02-03	6,420	6,420	6,230	6,230	300	1,038.33
2023-02-02	6,780	6,780	6,550	6,600	900	1,100
2023-02-01	-	-	-	6,480	-	1,080
2023-01-31	-	-	-	6,480	-	1,080
2023-01-30	-	-	-	6,480	-	1,080
2023-01-27	-	-	-	6,480	-	1,080
2023-01-26	6,500	6,500	6,480	6,480	400	1,080
2023-01-25	6,380	6,380	6,380	6,380	400	1,063.33
2023-01-24	6,370	6,370	6,270	6,370	1,400	1,061.67
2023-01-23	6,500	6,500	6,370	6,370	500	1,061.67
2023-01-20	-	-	-	6,610	-	1,101.67
2023-01-19	6,620	6,670	6,610	6,610	500	1,101.67
2023-01-18	6,700	6,700	6,610	6,610	200	1,101.67
2023-01-17	6,810	6,810	6,810	6,810	100	1,135
2023-01-16	6,810	6,810	6,810	6,810	100	1,135
2023-01-13	-	-	-	6,950	-	1,158.33
2023-01-12	6,760	6,950	6,760	6,950	900	1,158.33
2023-01-11	6,860	6,860	6,760	6,760	400	1,126.67
2023-01-10	6,860	6,860	6,860	6,860	100	1,143.33
2023-01-06	7,170	7,170	6,660	7,010	1,700	1,168.33
2023-01-05	7,300	7,350	7,300	7,300	2,800	1,216.67
2023-01-04	-	-	-	7,300	-	1,216.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31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]