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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,572 | 1,572 | 1,561 | 1,571 | 3,200 |
| 2026/01/29 | 1,589 | 1,600 | 1,571 | 1,571 | 3,600 |
| 2026/01/28 | 1,589 | 1,590 | 1,588 | 1,590 | 5,400 |
| 2026/01/27 | 1,590 | 1,595 | 1,589 | 1,589 | 5,700 |
| 2026/01/26 | 1,585 | 1,595 | 1,577 | 1,595 | 4,500 |
| 2026/01/23 | 1,598 | 1,598 | 1,583 | 1,595 | 4,000 |
| 2026/01/22 | 1,596 | 1,610 | 1,580 | 1,610 | 3,100 |
| 2026/01/21 | 1,613 | 1,613 | 1,589 | 1,590 | 2,900 |
| 2026/01/20 | 1,599 | 1,609 | 1,599 | 1,606 | 1,600 |
| 2026/01/19 | 1,574 | 1,599 | 1,574 | 1,599 | 1,200 |
| 2026/01/16 | 1,564 | 1,580 | 1,564 | 1,580 | 1,100 |
| 2026/01/15 | 1,600 | 1,615 | 1,564 | 1,564 | 8,100 |
| 2026/01/14 | 1,584 | 1,591 | 1,572 | 1,591 | 600 |
| 2026/01/13 | 1,593 | 1,607 | 1,589 | 1,594 | 3,000 |
| 2026/01/09 | 1,543 | 1,590 | 1,543 | 1,590 | 3,200 |
| 2026/01/08 | 1,619 | 1,619 | 1,560 | 1,570 | 700 |
| 2026/01/07 | 1,583 | 1,629 | 1,562 | 1,619 | 4,900 |
| 2026/01/06 | 1,523 | 1,629 | 1,523 | 1,610 | 5,800 |
| 2026/01/05 | 1,507 | 1,540 | 1,507 | 1,530 | 2,000 |
| 2025/12/30 | 1,511 | 1,536 | 1,511 | 1,536 | 600 |
| 2025/12/29 | 1,523 | 1,550 | 1,523 | 1,546 | 3,400 |
| 2025/12/26 | 1,520 | 1,520 | 1,500 | 1,502 | 1,100 |
| 2025/12/25 | 1,536 | 1,536 | 1,502 | 1,502 | 6,900 |
| 2025/12/24 | 1,468 | 1,491 | 1,462 | 1,491 | 1,300 |
| 2025/12/23 | 1,460 | 1,473 | 1,454 | 1,463 | 1,000 |
| 2025/12/22 | 1,487 | 1,487 | 1,445 | 1,469 | 3,500 |
| 2025/12/19 | 1,478 | 1,498 | 1,478 | 1,487 | 1,000 |
| 2025/12/18 | 1,478 | 1,496 | 1,475 | 1,478 | 1,200 |
| 2025/12/17 | 1,477 | 1,478 | 1,477 | 1,478 | 500 |
| 2025/12/16 | 1,477 | 1,500 | 1,477 | 1,500 | 700 |
| 2025/12/15 | 1,486 | 1,510 | 1,485 | 1,487 | 2,600 |
| 2025/12/12 | 1,479 | 1,500 | 1,470 | 1,500 | 600 |
| 2025/12/11 | 1,495 | 1,495 | 1,453 | 1,480 | 1,200 |
| 2025/12/10 | 1,441 | 1,500 | 1,441 | 1,500 | 2,400 |
| 2025/12/09 | 1,446 | 1,446 | 1,432 | 1,439 | 400 |
| 2025/12/08 | 1,450 | 1,450 | 1,416 | 1,446 | 1,200 |
| 2025/12/05 | 1,440 | 1,449 | 1,430 | 1,440 | 5,200 |
| 2025/12/04 | 1,414 | 1,420 | 1,402 | 1,416 | 2,500 |
| 2025/12/03 | 1,425 | 1,425 | 1,413 | 1,413 | 200 |
| 2025/12/02 | 1,427 | 1,427 | 1,425 | 1,425 | 300 |
| 2025/12/01 | 1,436 | 1,436 | 1,427 | 1,427 | 700 |
| 2025/11/28 | 1,440 | 1,440 | 1,436 | 1,436 | 700 |
| 2025/11/27 | 1,424 | 1,438 | 1,423 | 1,438 | 800 |
| 2025/11/26 | 1,423 | 1,437 | 1,420 | 1,424 | 2,000 |
| 2025/11/25 | 1,447 | 1,447 | 1,410 | 1,434 | 3,400 |
| 2025/11/21 | 1,392 | 1,430 | 1,392 | 1,425 | 1,400 |
| 2025/11/20 | 1,410 | 1,410 | 1,388 | 1,388 | 700 |
| 2025/11/19 | 1,391 | 1,407 | 1,391 | 1,400 | 1,500 |
| 2025/11/18 | 1,427 | 1,449 | 1,380 | 1,380 | 2,500 |
| 2025/11/17 | 1,460 | 1,460 | 1,427 | 1,427 | 2,200 |
| 2025/11/14 | 1,446 | 1,459 | 1,446 | 1,449 | 1,300 |
| 2025/11/13 | 1,450 | 1,457 | 1,445 | 1,446 | 1,100 |
| 2025/11/12 | 1,500 | 1,500 | 1,444 | 1,445 | 5,900 |
| 2025/11/11 | 1,461 | 1,500 | 1,459 | 1,500 | 6,900 |
| 2025/11/10 | 1,450 | 1,473 | 1,450 | 1,473 | 2,100 |
| 2025/11/07 | 1,442 | 1,450 | 1,436 | 1,436 | 3,000 |
| 2025/11/06 | 1,431 | 1,431 | 1,420 | 1,431 | 800 |
| 2025/11/05 | 1,432 | 1,436 | 1,429 | 1,431 | 1,300 |
| 2025/11/04 | 1,443 | 1,443 | 1,430 | 1,432 | 500 |
| 2025/10/31 | 1,448 | 1,450 | 1,443 | 1,443 | 1,100 |
| 2025/10/30 | 1,467 | 1,467 | 1,440 | 1,459 | 2,000 |
| 2025/10/29 | 1,475 | 1,475 | 1,433 | 1,460 | 1,900 |
| 2025/10/28 | 1,441 | 1,485 | 1,441 | 1,485 | 5,400 |
| 2025/10/27 | 1,426 | 1,445 | 1,426 | 1,440 | 2,500 |
| 2025/10/24 | 1,420 | 1,420 | 1,411 | 1,420 | 3,900 |
| 2025/10/23 | 1,416 | 1,420 | 1,412 | 1,420 | 1,000 |
| 2025/10/22 | 1,414 | 1,419 | 1,401 | 1,419 | 2,700 |
| 2025/10/21 | 1,411 | 1,411 | 1,403 | 1,410 | 2,000 |
| 2025/10/20 | 1,408 | 1,412 | 1,401 | 1,406 | 3,000 |
| 2025/10/17 | 1,400 | 1,409 | 1,381 | 1,409 | 1,400 |
| 2025/10/16 | 1,409 | 1,409 | 1,401 | 1,401 | 500 |
| 2025/10/15 | 1,383 | 1,409 | 1,381 | 1,409 | 1,900 |
| 2025/10/14 | 1,399 | 1,400 | 1,369 | 1,392 | 3,900 |
| 2025/10/10 | 1,400 | 1,414 | 1,400 | 1,413 | 2,100 |
| 2025/10/09 | 1,411 | 1,420 | 1,406 | 1,406 | 1,900 |
| 2025/10/08 | 1,411 | 1,425 | 1,411 | 1,411 | 700 |
| 2025/10/07 | 1,415 | 1,418 | 1,403 | 1,418 | 2,700 |
| 2025/10/06 | 1,418 | 1,418 | 1,410 | 1,418 | 1,500 |
| 2025/10/03 | 1,412 | 1,418 | 1,404 | 1,418 | 700 |
| 2025/10/02 | 1,432 | 1,449 | 1,414 | 1,414 | 800 |
| 2025/10/01 | 1,446 | 1,454 | 1,437 | 1,437 | 1,400 |
| 2025/09/30 | 1,470 | 1,472 | 1,402 | 1,446 | 3,000 |
| 2025/09/29 | 1,423 | 1,480 | 1,423 | 1,480 | 5,700 |
| 2025/09/26 | 1,424 | 1,435 | 1,404 | 1,435 | 4,900 |
| 2025/09/25 | 1,454 | 1,454 | 1,420 | 1,427 | 7,400 |
| 2025/09/24 | 1,420 | 1,425 | 1,415 | 1,424 | 2,900 |
| 2025/09/22 | 1,394 | 1,418 | 1,394 | 1,418 | 1,100 |
| 2025/09/19 | 1,402 | 1,418 | 1,391 | 1,397 | 2,800 |
| 2025/09/18 | 1,392 | 1,406 | 1,390 | 1,400 | 3,800 |
| 2025/09/17 | 1,388 | 1,401 | 1,382 | 1,384 | 5,700 |
| 2025/09/16 | 1,381 | 1,408 | 1,377 | 1,377 | 3,200 |
| 2025/09/12 | 1,383 | 1,385 | 1,379 | 1,379 | 1,100 |
| 2025/09/11 | 1,399 | 1,399 | 1,389 | 1,393 | 700 |
| 2025/09/10 | 1,388 | 1,400 | 1,382 | 1,399 | 2,800 |
| 2025/09/09 | 1,449 | 1,449 | 1,418 | 1,418 | 400 |
| 2025/09/08 | 1,380 | 1,440 | 1,376 | 1,440 | 4,500 |
| 2025/09/05 | 1,370 | 1,375 | 1,370 | 1,375 | 1,500 |
| 2025/09/04 | 1,371 | 1,374 | 1,366 | 1,368 | 500 |
| 2025/09/03 | 1,370 | 1,396 | 1,370 | 1,373 | 1,400 |
| 2025/09/02 | 1,390 | 1,390 | 1,368 | 1,373 | 1,700 |
| 2025/09/01 | 1,398 | 1,398 | 1,365 | 1,375 | 4,700 |
| 2025/08/29 | 1,398 | 1,398 | 1,379 | 1,398 | 900 |
| 2025/08/28 | 1,375 | 1,398 | 1,374 | 1,393 | 1,300 |
| 2025/08/27 | 1,399 | 1,402 | 1,390 | 1,401 | 900 |
| 2025/08/26 | 1,395 | 1,399 | 1,355 | 1,399 | 3,800 |
| 2025/08/25 | 1,391 | 1,400 | 1,374 | 1,398 | 7,900 |
| 2025/08/22 | 1,374 | 1,378 | 1,352 | 1,361 | 6,800 |
| 2025/08/21 | 1,362 | 1,364 | 1,362 | 1,364 | 1,200 |
| 2025/08/20 | 1,345 | 1,352 | 1,337 | 1,352 | 3,800 |
| 2025/08/19 | 1,336 | 1,339 | 1,333 | 1,335 | 1,700 |
| 2025/08/18 | 1,359 | 1,359 | 1,338 | 1,339 | 1,800 |
| 2025/08/15 | 1,337 | 1,360 | 1,334 | 1,339 | 3,800 |
| 2025/08/14 | 1,327 | 1,375 | 1,327 | 1,363 | 2,200 |
| 2025/08/13 | 1,367 | 1,369 | 1,307 | 1,326 | 9,600 |
| 2025/08/12 | 1,314 | 1,368 | 1,310 | 1,367 | 5,200 |
| 2025/08/08 | 1,309 | 1,309 | 1,302 | 1,302 | 300 |
| 2025/08/07 | 1,283 | 1,309 | 1,283 | 1,309 | 4,700 |
| 2025/08/06 | 1,285 | 1,327 | 1,285 | 1,327 | 5,000 |
| 2025/08/05 | 1,269 | 1,289 | 1,269 | 1,289 | 1,300 |
| 2025/08/04 | 1,262 | 1,287 | 1,262 | 1,269 | 900 |
| 2025/08/01 | 1,257 | 1,288 | 1,250 | 1,288 | 1,100 |
| 2025/07/31 | 1,280 | 1,287 | 1,280 | 1,287 | 1,000 |
| 2025/07/30 | 1,290 | 1,290 | 1,264 | 1,264 | 200 |
| 2025/07/29 | 1,294 | 1,320 | 1,280 | 1,280 | 2,200 |
| 2025/07/28 | 1,342 | 1,342 | 1,321 | 1,324 | 7,800 |
| 2025/07/25 | 1,289 | 1,302 | 1,289 | 1,302 | 18,600 |
| 2025/07/24 | 1,237 | 1,251 | 1,237 | 1,251 | 3,100 |
| 2025/07/23 | 1,249 | 1,249 | 1,228 | 1,235 | 1,900 |
| 2025/07/22 | 1,226 | 1,249 | 1,226 | 1,249 | 7,000 |
| 2025/07/18 | 1,216 | 1,236 | 1,216 | 1,224 | 2,600 |
| 2025/07/17 | 1,221 | 1,234 | 1,192 | 1,215 | 4,500 |
| 2025/07/16 | 1,231 | 1,236 | 1,214 | 1,235 | 2,100 |
| 2025/07/15 | 1,210 | 1,239 | 1,210 | 1,230 | 1,600 |
| 2025/07/11 | 1,212 | 1,220 | 1,207 | 1,220 | 1,600 |
| 2025/07/10 | 1,208 | 1,215 | 1,208 | 1,209 | 800 |
| 2025/07/09 | 1,212 | 1,212 | 1,202 | 1,207 | 1,400 |
| 2025/07/08 | 1,206 | 1,212 | 1,206 | 1,212 | 700 |
| 2025/07/07 | 1,233 | 1,233 | 1,207 | 1,209 | 500 |
| 2025/07/04 | 1,235 | 1,244 | 1,205 | 1,205 | 2,100 |
| 2025/07/03 | 1,232 | 1,243 | 1,232 | 1,243 | 400 |
| 2025/07/02 | 1,245 | 1,245 | 1,230 | 1,244 | 1,300 |
| 2025/07/01 | 1,234 | 1,244 | 1,234 | 1,240 | 1,000 |
| 2025/06/30 | 1,234 | 1,242 | 1,209 | 1,242 | 1,300 |
| 2025/06/27 | 1,193 | 1,229 | 1,193 | 1,229 | 5,400 |
| 2025/06/26 | 1,212 | 1,218 | 1,195 | 1,217 | 1,300 |
| 2025/06/25 | 1,220 | 1,220 | 1,191 | 1,220 | 10,800 |
| 2025/06/24 | 1,178 | 1,185 | 1,178 | 1,185 | 2,500 |
| 2025/06/23 | 1,165 | 1,177 | 1,165 | 1,175 | 600 |
| 2025/06/20 | 1,170 | 1,180 | 1,170 | 1,178 | 1,500 |
| 2025/06/19 | 1,164 | 1,175 | 1,143 | 1,173 | 2,800 |
| 2025/06/18 | 1,176 | 1,176 | 1,164 | 1,164 | 1,000 |
| 2025/06/17 | 1,175 | 1,177 | 1,160 | 1,176 | 1,600 |
| 2025/06/16 | 1,168 | 1,180 | 1,167 | 1,177 | 3,000 |
| 2025/06/13 | 1,185 | 1,185 | 1,170 | 1,171 | 1,600 |
| 2025/06/12 | 1,181 | 1,188 | 1,178 | 1,185 | 1,100 |
| 2025/06/11 | 1,185 | 1,185 | 1,180 | 1,185 | 500 |
| 2025/06/10 | 1,177 | 1,182 | 1,177 | 1,182 | 300 |
| 2025/06/09 | 1,176 | 1,183 | 1,176 | 1,176 | 1,400 |
| 2025/06/06 | 1,172 | 1,175 | 1,169 | 1,174 | 2,100 |
| 2025/06/05 | 1,174 | 1,175 | 1,173 | 1,173 | 500 |
| 2025/06/04 | 1,176 | 1,176 | 1,171 | 1,176 | 1,600 |
| 2025/06/02 | 1,173 | 1,177 | 1,172 | 1,176 | 1,700 |
| 2025/05/30 | 1,174 | 1,178 | 1,173 | 1,178 | 1,000 |
| 2025/05/29 | 1,184 | 1,184 | 1,168 | 1,174 | 1,200 |
| 2025/05/28 | 1,185 | 1,185 | 1,172 | 1,173 | 1,900 |
| 2025/05/27 | 1,177 | 1,182 | 1,172 | 1,172 | 1,100 |
| 2025/05/26 | 1,181 | 1,181 | 1,178 | 1,178 | 400 |
| 2025/05/23 | 1,208 | 1,208 | 1,180 | 1,187 | 4,300 |
| 2025/05/22 | 1,179 | 1,180 | 1,173 | 1,180 | 1,000 |
| 2025/05/21 | 1,179 | 1,184 | 1,174 | 1,174 | 500 |
| 2025/05/20 | 1,186 | 1,186 | 1,174 | 1,179 | 2,300 |
| 2025/05/19 | 1,186 | 1,186 | 1,178 | 1,179 | 2,900 |
| 2025/05/16 | 1,175 | 1,198 | 1,174 | 1,198 | 500 |
| 2025/05/15 | 1,174 | 1,204 | 1,154 | 1,197 | 2,600 |
| 2025/05/14 | 1,169 | 1,184 | 1,160 | 1,170 | 8,900 |
| 2025/05/13 | 1,243 | 1,245 | 1,223 | 1,224 | 4,200 |
| 2025/05/12 | 1,228 | 1,228 | 1,222 | 1,222 | 1,500 |
| 2025/05/09 | 1,227 | 1,239 | 1,218 | 1,218 | 3,900 |
| 2025/05/08 | 1,226 | 1,240 | 1,221 | 1,227 | 1,100 |
| 2025/05/07 | 1,264 | 1,264 | 1,240 | 1,240 | 2,600 |
| 2025/05/02 | 1,273 | 1,283 | 1,262 | 1,267 | 900 |
| 2025/05/01 | 1,289 | 1,294 | 1,245 | 1,273 | 1,700 |
| 2025/04/30 | 1,299 | 1,299 | 1,284 | 1,297 | 2,400 |
| 2025/04/28 | 1,269 | 1,298 | 1,269 | 1,298 | 3,800 |
| 2025/04/25 | 1,241 | 1,273 | 1,241 | 1,269 | 7,600 |
| 2025/04/24 | 1,240 | 1,261 | 1,234 | 1,260 | 5,000 |
| 2025/04/23 | 1,234 | 1,237 | 1,218 | 1,237 | 1,700 |
| 2025/04/22 | 1,222 | 1,230 | 1,193 | 1,230 | 2,100 |
| 2025/04/21 | 1,215 | 1,224 | 1,182 | 1,222 | 1,600 |
| 2025/04/18 | 1,186 | 1,204 | 1,181 | 1,202 | 2,800 |
| 2025/04/17 | 1,173 | 1,177 | 1,163 | 1,177 | 1,100 |
| 2025/04/16 | 1,174 | 1,177 | 1,171 | 1,177 | 2,100 |
| 2025/04/15 | 1,171 | 1,171 | 1,155 | 1,171 | 1,500 |
| 2025/04/14 | 1,161 | 1,250 | 1,133 | 1,164 | 11,700 |
| 2025/04/11 | 1,134 | 1,145 | 1,118 | 1,140 | 1,500 |
| 2025/04/10 | 1,150 | 1,165 | 1,145 | 1,162 | 2,000 |
| 2025/04/09 | 1,120 | 1,138 | 1,114 | 1,129 | 2,500 |
| 2025/04/08 | 1,161 | 1,191 | 1,120 | 1,150 | 1,600 |
| 2025/04/07 | 1,130 | 1,150 | 1,090 | 1,101 | 7,800 |
| 2025/04/04 | 1,178 | 1,178 | 1,144 | 1,169 | 5,700 |