大本組(1793)の株価時系列情報
大本組(1793)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 560 | 560 | 560 | 560 | 3,000 |
| 1997/12/25 | 630 | 630 | 590 | 590 | 29,000 |
| 1997/12/24 | 648 | 648 | 630 | 630 | 6,000 |
| 1997/12/22 | 650 | 650 | 650 | 650 | 2,000 |
| 1997/12/19 | 660 | 660 | 650 | 651 | 4,000 |
| 1997/12/18 | 665 | 665 | 660 | 661 | 5,000 |
| 1997/12/16 | 679 | 679 | 679 | 679 | 5,000 |
| 1997/12/15 | 684 | 689 | 684 | 689 | 15,000 |
| 1997/12/09 | 649 | 649 | 649 | 649 | 11,000 |
| 1997/12/08 | 649 | 649 | 649 | 649 | 21,000 |
| 1997/12/04 | 649 | 649 | 649 | 649 | 6,000 |
| 1997/12/03 | 650 | 650 | 650 | 650 | 1,000 |
| 1997/12/02 | 669 | 669 | 669 | 669 | 2,000 |
| 1997/12/01 | 679 | 679 | 679 | 679 | 1,000 |
| 1997/11/28 | 680 | 680 | 680 | 680 | 7,000 |
| 1997/11/27 | 696 | 700 | 696 | 700 | 28,000 |
| 1997/11/10 | 685 | 685 | 685 | 685 | 4,000 |
| 1997/11/05 | 685 | 685 | 685 | 685 | 3,000 |
| 1997/10/31 | 695 | 695 | 685 | 685 | 9,000 |
| 1997/10/27 | 685 | 685 | 685 | 685 | 9,000 |
| 1997/10/24 | 680 | 685 | 680 | 685 | 4,000 |
| 1997/10/23 | 680 | 680 | 680 | 680 | 4,000 |
| 1997/10/22 | 680 | 680 | 680 | 680 | 1,000 |
| 1997/10/21 | 679 | 680 | 679 | 680 | 4,000 |
| 1997/10/20 | 680 | 680 | 680 | 680 | 2,000 |
| 1997/10/17 | 680 | 680 | 680 | 680 | 8,000 |
| 1997/10/14 | 699 | 699 | 699 | 699 | 1,000 |
| 1997/10/13 | 700 | 700 | 700 | 700 | 3,000 |
| 1997/10/09 | 700 | 700 | 700 | 700 | 4,000 |
| 1997/10/08 | 760 | 760 | 720 | 720 | 8,000 |
| 1997/10/07 | 790 | 790 | 790 | 790 | 2,000 |
| 1997/10/03 | 799 | 799 | 799 | 799 | 3,000 |
| 1997/10/02 | 800 | 800 | 800 | 800 | 13,000 |
| 1997/09/30 | 810 | 810 | 810 | 810 | 4,000 |
| 1997/09/29 | 810 | 810 | 810 | 810 | 2,000 |
| 1997/09/26 | 800 | 810 | 800 | 810 | 4,000 |
| 1997/09/25 | 800 | 800 | 800 | 800 | 17,000 |
| 1997/09/24 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/09/22 | 837 | 837 | 820 | 820 | 9,000 |
| 1997/09/18 | 855 | 855 | 844 | 844 | 2,000 |
| 1997/09/12 | 855 | 855 | 855 | 855 | 1,000 |
| 1997/09/10 | 850 | 850 | 850 | 850 | 5,000 |
| 1997/09/08 | 830 | 830 | 830 | 830 | 2,000 |
| 1997/09/05 | 830 | 830 | 830 | 830 | 2,000 |
| 1997/09/04 | 800 | 830 | 800 | 830 | 10,000 |
| 1997/09/03 | 810 | 810 | 810 | 810 | 2,000 |
| 1997/09/01 | 780 | 810 | 770 | 810 | 6,000 |
| 1997/08/29 | 780 | 780 | 780 | 780 | 7,000 |
| 1997/08/28 | 770 | 790 | 770 | 770 | 14,000 |
| 1997/08/27 | 770 | 770 | 770 | 770 | 5,000 |
| 1997/08/26 | 755 | 770 | 755 | 770 | 6,000 |
| 1997/08/25 | 750 | 755 | 750 | 755 | 14,000 |
| 1997/08/22 | 754 | 754 | 750 | 750 | 13,000 |
| 1997/08/21 | 755 | 755 | 755 | 755 | 1,000 |
| 1997/08/20 | 740 | 760 | 740 | 760 | 6,000 |
| 1997/08/19 | 730 | 750 | 730 | 750 | 7,000 |
| 1997/08/15 | 725 | 740 | 725 | 740 | 10,000 |
| 1997/08/14 | 725 | 730 | 715 | 730 | 10,000 |
| 1997/08/13 | 725 | 730 | 725 | 730 | 12,000 |
| 1997/08/12 | 680 | 730 | 680 | 730 | 11,000 |
| 1997/08/11 | 700 | 700 | 700 | 700 | 2,000 |
| 1997/08/08 | 750 | 750 | 731 | 731 | 6,000 |
| 1997/08/07 | 755 | 755 | 750 | 751 | 11,000 |
| 1997/08/05 | 760 | 760 | 760 | 760 | 3,000 |
| 1997/08/04 | 775 | 775 | 769 | 769 | 9,000 |
| 1997/08/01 | 779 | 779 | 779 | 779 | 5,000 |
| 1997/07/31 | 780 | 780 | 770 | 770 | 6,000 |
| 1997/07/30 | 840 | 840 | 800 | 800 | 11,000 |
| 1997/07/29 | 849 | 849 | 841 | 841 | 7,000 |
| 1997/07/28 | 849 | 850 | 849 | 850 | 5,000 |
| 1997/07/25 | 849 | 849 | 849 | 849 | 21,000 |
| 1997/07/23 | 854 | 854 | 850 | 850 | 11,000 |
| 1997/07/22 | 859 | 860 | 855 | 855 | 3,000 |
| 1997/07/18 | 859 | 860 | 859 | 860 | 4,000 |
| 1997/07/17 | 860 | 860 | 860 | 860 | 4,000 |
| 1997/07/16 | 860 | 860 | 860 | 860 | 4,000 |
| 1997/07/15 | 865 | 865 | 865 | 865 | 2,000 |
| 1997/07/14 | 888 | 888 | 888 | 888 | 1,000 |
| 1997/07/11 | 889 | 889 | 889 | 889 | 1,000 |
| 1997/07/10 | 890 | 890 | 890 | 890 | 1,000 |
| 1997/07/09 | 909 | 909 | 900 | 900 | 3,000 |
| 1997/07/08 | 910 | 910 | 910 | 910 | 15,000 |
| 1997/07/07 | 921 | 921 | 901 | 910 | 24,000 |
| 1997/07/04 | 930 | 930 | 925 | 925 | 2,000 |
| 1997/07/03 | 935 | 940 | 930 | 930 | 11,000 |
| 1997/07/02 | 940 | 940 | 935 | 935 | 14,000 |
| 1997/07/01 | 949 | 949 | 935 | 935 | 19,000 |
| 1997/06/30 | 931 | 950 | 931 | 940 | 23,000 |
| 1997/06/27 | 935 | 935 | 931 | 931 | 2,000 |
| 1997/06/26 | 949 | 950 | 949 | 950 | 3,000 |
| 1997/06/25 | 960 | 962 | 950 | 950 | 26,000 |
| 1997/06/24 | 959 | 960 | 959 | 960 | 5,000 |
| 1997/06/23 | 960 | 970 | 960 | 970 | 3,000 |
| 1997/06/20 | 979 | 980 | 979 | 980 | 3,000 |
| 1997/06/19 | 1,000 | 1,000 | 980 | 980 | 10,000 |
| 1997/06/18 | 999 | 999 | 999 | 999 | 1,000 |
| 1997/06/17 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1997/06/16 | 1,060 | 1,060 | 1,040 | 1,050 | 19,000 |
| 1997/06/13 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1997/06/11 | 1,080 | 1,090 | 1,070 | 1,070 | 24,000 |
| 1997/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 16,000 |
| 1997/06/09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1997/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/06/05 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1997/06/04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/06/03 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1997/06/02 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1997/05/28 | 1,120 | 1,120 | 1,080 | 1,080 | 56,000 |
| 1997/05/27 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 |
| 1997/05/26 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1997/05/23 | 1,080 | 1,110 | 1,080 | 1,080 | 14,000 |
| 1997/05/22 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1997/05/21 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1997/05/20 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 |
| 1997/05/19 | 1,060 | 1,080 | 1,050 | 1,080 | 33,000 |
| 1997/05/16 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1997/05/15 | 1,040 | 1,080 | 1,040 | 1,070 | 26,000 |
| 1997/05/14 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1997/05/13 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1997/05/12 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1997/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 |
| 1997/05/08 | 1,040 | 1,040 | 1,030 | 1,030 | 49,000 |
| 1997/05/07 | 1,030 | 1,040 | 1,030 | 1,040 | 47,000 |
| 1997/05/06 | 1,050 | 1,050 | 1,030 | 1,030 | 48,000 |
| 1997/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
| 1997/05/01 | 1,050 | 1,080 | 1,050 | 1,050 | 20,000 |
| 1997/04/30 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
| 1997/04/28 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 |
| 1997/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | 31,000 |
| 1997/04/24 | 1,100 | 1,100 | 1,060 | 1,060 | 20,000 |
| 1997/04/23 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1997/04/22 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 |
| 1997/04/21 | 990 | 1,000 | 990 | 1,000 | 6,000 |
| 1997/04/18 | 949 | 950 | 949 | 950 | 7,000 |
| 1997/04/17 | 950 | 950 | 950 | 950 | 8,000 |
| 1997/04/16 | 993 | 993 | 950 | 950 | 6,000 |
| 1997/04/14 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1997/04/11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1997/04/02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/04/01 | 1,180 | 1,180 | 1,120 | 1,120 | 8,000 |
| 1997/03/28 | 1,200 | 1,200 | 1,150 | 1,170 | 7,000 |
| 1997/03/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/03/26 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1997/03/25 | 1,140 | 1,200 | 1,140 | 1,200 | 9,000 |
| 1997/03/24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1997/03/21 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1997/03/19 | 1,130 | 1,140 | 1,110 | 1,140 | 11,000 |
| 1997/03/18 | 1,160 | 1,170 | 1,110 | 1,110 | 5,000 |
| 1997/03/17 | 1,200 | 1,210 | 1,160 | 1,160 | 3,000 |
| 1997/03/13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1997/03/10 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 |
| 1997/03/07 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 |
| 1997/03/06 | 1,390 | 1,390 | 1,380 | 1,380 | 13,000 |
| 1997/02/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/02/27 | 1,400 | 1,410 | 1,400 | 1,400 | 11,000 |
| 1997/02/26 | 1,390 | 1,400 | 1,380 | 1,400 | 9,000 |
| 1997/02/25 | 1,370 | 1,380 | 1,370 | 1,380 | 14,000 |
| 1997/02/24 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 |
| 1997/02/20 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 |
| 1997/02/18 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 |
| 1997/02/17 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 |
| 1997/02/14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1997/02/13 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 |
| 1997/02/12 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 |
| 1997/02/10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/02/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/02/06 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1997/02/05 | 1,440 | 1,440 | 1,400 | 1,410 | 5,000 |
| 1997/02/04 | 1,400 | 1,450 | 1,400 | 1,450 | 7,000 |
| 1997/01/31 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 1997/01/29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/01/28 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 |
| 1997/01/27 | 1,410 | 1,410 | 1,400 | 1,400 | 13,000 |
| 1997/01/24 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 |
| 1997/01/23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1997/01/22 | 1,390 | 1,400 | 1,380 | 1,400 | 4,000 |
| 1997/01/21 | 1,450 | 1,450 | 1,400 | 1,400 | 9,000 |
| 1997/01/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/01/17 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 |
| 1997/01/16 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 |
| 1997/01/10 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1997/01/09 | 1,650 | 1,650 | 1,550 | 1,550 | 10,000 |
| 1997/01/07 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1997/01/06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |