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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/03 | 1,200 | 1,228 | 1,192 | 1,197 | 3,900 |
| 2025/04/02 | 1,225 | 1,227 | 1,201 | 1,227 | 1,300 |
| 2025/04/01 | 1,237 | 1,237 | 1,207 | 1,225 | 2,100 |
| 2025/03/31 | 1,230 | 1,252 | 1,213 | 1,237 | 6,500 |
| 2025/03/28 | 1,246 | 1,265 | 1,230 | 1,260 | 11,200 |
| 2025/03/27 | 1,351 | 1,370 | 1,343 | 1,343 | 4,500 |
| 2025/03/26 | 1,369 | 1,369 | 1,349 | 1,350 | 5,100 |
| 2025/03/25 | 1,369 | 1,382 | 1,342 | 1,369 | 6,300 |
| 2025/03/24 | 1,341 | 1,350 | 1,331 | 1,350 | 7,000 |
| 2025/03/21 | 1,317 | 1,341 | 1,310 | 1,325 | 16,300 |
| 2025/03/19 | 1,341 | 1,347 | 1,326 | 1,347 | 7,500 |
| 2025/03/18 | 1,310 | 1,332 | 1,303 | 1,311 | 6,500 |
| 2025/03/17 | 1,297 | 1,303 | 1,285 | 1,301 | 9,300 |
| 2025/03/14 | 1,297 | 1,297 | 1,284 | 1,284 | 2,800 |
| 2025/03/13 | 1,279 | 1,286 | 1,279 | 1,280 | 3,400 |
| 2025/03/12 | 1,276 | 1,289 | 1,272 | 1,279 | 4,200 |
| 2025/03/11 | 1,290 | 1,291 | 1,267 | 1,288 | 7,900 |
| 2025/03/10 | 1,284 | 1,286 | 1,264 | 1,268 | 3,800 |
| 2025/03/07 | 1,268 | 1,280 | 1,253 | 1,277 | 2,400 |
| 2025/03/06 | 1,288 | 1,288 | 1,269 | 1,285 | 2,700 |
| 2025/03/05 | 1,272 | 1,288 | 1,260 | 1,288 | 1,200 |
| 2025/03/04 | 1,260 | 1,274 | 1,260 | 1,272 | 1,400 |
| 2025/03/03 | 1,283 | 1,294 | 1,270 | 1,274 | 4,000 |
| 2025/02/28 | 1,300 | 1,300 | 1,271 | 1,274 | 3,000 |
| 2025/02/27 | 1,250 | 1,300 | 1,242 | 1,300 | 3,900 |
| 2025/02/27 | 1 -> 2.00 分割 | ||||
| 2025/02/26 | 2,519 | 2,519 | 2,501 | 2,515 | 1,700 |
| 2025/02/25 | 2,483 | 2,519 | 2,481 | 2,519 | 3,700 |
| 2025/02/21 | 2,488 | 2,488 | 2,477 | 2,481 | 2,400 |
| 2025/02/20 | 2,495 | 2,495 | 2,488 | 2,488 | 1,300 |
| 2025/02/19 | 2,465 | 2,485 | 2,465 | 2,472 | 3,700 |
| 2025/02/18 | 2,469 | 2,469 | 2,432 | 2,465 | 2,200 |
| 2025/02/17 | 2,457 | 2,469 | 2,452 | 2,452 | 4,200 |
| 2025/02/14 | 2,465 | 2,469 | 2,453 | 2,457 | 3,900 |
| 2025/02/13 | 2,468 | 2,468 | 2,420 | 2,454 | 1,700 |
| 2025/02/12 | 2,448 | 2,450 | 2,440 | 2,441 | 2,900 |
| 2025/02/10 | 2,467 | 2,467 | 2,400 | 2,435 | 9,800 |
| 2025/02/07 | 2,600 | 2,600 | 2,440 | 2,458 | 20,100 |
| 2025/02/06 | 2,413 | 2,519 | 2,413 | 2,469 | 3,800 |
| 2025/02/05 | 2,408 | 2,423 | 2,408 | 2,412 | 1,300 |
| 2025/02/04 | 2,414 | 2,445 | 2,408 | 2,408 | 3,100 |
| 2025/02/03 | 2,454 | 2,455 | 2,418 | 2,418 | 5,200 |
| 2025/01/31 | 2,410 | 2,434 | 2,403 | 2,406 | 1,900 |
| 2025/01/30 | 2,413 | 2,423 | 2,410 | 2,410 | 2,700 |
| 2025/01/29 | 2,401 | 2,425 | 2,401 | 2,411 | 1,500 |
| 2025/01/28 | 2,400 | 2,410 | 2,400 | 2,400 | 3,300 |
| 2025/01/27 | 2,406 | 2,415 | 2,401 | 2,402 | 3,900 |
| 2025/01/24 | 2,447 | 2,447 | 2,403 | 2,408 | 5,200 |
| 2025/01/23 | 2,434 | 2,467 | 2,405 | 2,405 | 6,600 |
| 2025/01/22 | 2,368 | 2,450 | 2,365 | 2,429 | 4,600 |
| 2025/01/21 | 2,320 | 2,410 | 2,320 | 2,353 | 10,900 |
| 2025/01/20 | 2,319 | 2,348 | 2,301 | 2,307 | 19,500 |
| 2025/01/17 | 2,180 | 2,491 | 2,180 | 2,280 | 32,500 |
| 2025/01/16 | 2,150 | 2,195 | 2,121 | 2,195 | 2,000 |
| 2025/01/15 | 2,190 | 2,195 | 2,056 | 2,150 | 3,800 |
| 2025/01/14 | 2,140 | 2,150 | 2,120 | 2,150 | 2,000 |
| 2025/01/10 | 2,146 | 2,197 | 2,146 | 2,150 | 2,400 |
| 2025/01/09 | 2,185 | 2,185 | 2,146 | 2,146 | 400 |
| 2025/01/08 | 2,180 | 2,186 | 2,180 | 2,186 | 200 |
| 2025/01/07 | 2,140 | 2,140 | 2,117 | 2,140 | 1,200 |
| 2025/01/06 | 2,140 | 2,160 | 2,140 | 2,142 | 1,700 |
| 2024/12/30 | 2,140 | 2,140 | 2,140 | 2,140 | 300 |
| 2024/12/27 | 2,088 | 2,100 | 2,080 | 2,090 | 1,100 |
| 2024/12/26 | 2,090 | 2,105 | 2,090 | 2,100 | 300 |
| 2024/12/25 | 2,139 | 2,139 | 2,090 | 2,090 | 1,600 |
| 2024/12/24 | 2,110 | 2,139 | 2,110 | 2,139 | 400 |
| 2024/12/23 | 2,140 | 2,140 | 2,110 | 2,110 | 1,300 |
| 2024/12/20 | 2,083 | 2,110 | 2,083 | 2,110 | 2,800 |
| 2024/12/19 | 2,100 | 2,100 | 2,096 | 2,096 | 300 |
| 2024/12/18 | 2,100 | 2,109 | 2,092 | 2,109 | 700 |
| 2024/12/17 | 2,097 | 2,100 | 2,095 | 2,100 | 1,100 |
| 2024/12/16 | 2,149 | 2,149 | 2,092 | 2,092 | 2,900 |
| 2024/12/13 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
| 2024/12/12 | 2,129 | 2,129 | 2,100 | 2,100 | 2,100 |
| 2024/12/11 | 2,123 | 2,132 | 2,116 | 2,116 | 1,000 |
| 2024/12/10 | 2,122 | 2,126 | 2,101 | 2,126 | 1,900 |
| 2024/12/09 | 2,140 | 2,155 | 2,128 | 2,128 | 1,000 |
| 2024/12/06 | 2,150 | 2,170 | 2,150 | 2,165 | 1,100 |
| 2024/12/05 | 2,138 | 2,151 | 2,138 | 2,150 | 500 |
| 2024/12/04 | 2,144 | 2,144 | 2,120 | 2,138 | 2,100 |
| 2024/12/03 | 2,100 | 2,158 | 2,096 | 2,158 | 900 |
| 2024/12/02 | 2,103 | 2,103 | 2,088 | 2,100 | 500 |
| 2024/11/29 | 2,100 | 2,120 | 2,100 | 2,120 | 1,300 |
| 2024/11/28 | 2,115 | 2,118 | 2,105 | 2,105 | 1,000 |
| 2024/11/27 | 2,101 | 2,103 | 2,101 | 2,103 | 200 |
| 2024/11/26 | 2,101 | 2,121 | 2,101 | 2,101 | 700 |
| 2024/11/25 | 2,148 | 2,148 | 2,110 | 2,111 | 1,500 |
| 2024/11/22 | 2,091 | 2,148 | 2,071 | 2,148 | 1,200 |
| 2024/11/21 | 2,100 | 2,110 | 2,100 | 2,110 | 500 |
| 2024/11/20 | 2,084 | 2,100 | 2,084 | 2,100 | 800 |
| 2024/11/19 | 2,080 | 2,084 | 2,070 | 2,084 | 1,200 |
| 2024/11/18 | 2,100 | 2,100 | 2,080 | 2,080 | 200 |
| 2024/11/14 | 2,041 | 2,089 | 2,041 | 2,087 | 1,500 |
| 2024/11/13 | 2,100 | 2,100 | 2,091 | 2,091 | 200 |
| 2024/11/12 | 2,149 | 2,149 | 2,085 | 2,107 | 1,000 |
| 2024/11/11 | 2,081 | 2,150 | 2,080 | 2,150 | 1,000 |
| 2024/11/08 | 2,081 | 2,081 | 2,081 | 2,081 | 100 |
| 2024/11/07 | 2,100 | 2,100 | 2,090 | 2,090 | 900 |
| 2024/11/06 | 2,126 | 2,126 | 2,089 | 2,123 | 1,200 |
| 2024/11/01 | 2,105 | 2,126 | 2,105 | 2,126 | 700 |
| 2024/10/30 | 2,130 | 2,155 | 2,130 | 2,155 | 800 |
| 2024/10/29 | 2,130 | 2,150 | 2,112 | 2,145 | 500 |
| 2024/10/25 | 2,209 | 2,209 | 2,180 | 2,180 | 1,700 |
| 2024/10/24 | 2,210 | 2,210 | 2,182 | 2,209 | 1,500 |
| 2024/10/23 | 2,229 | 2,240 | 2,220 | 2,220 | 800 |
| 2024/10/22 | 2,205 | 2,250 | 2,202 | 2,250 | 500 |
| 2024/10/21 | 2,200 | 2,204 | 2,181 | 2,200 | 600 |
| 2024/10/17 | 2,230 | 2,230 | 2,153 | 2,168 | 500 |
| 2024/10/15 | 2,180 | 2,180 | 2,180 | 2,180 | 200 |
| 2024/10/09 | 2,148 | 2,200 | 2,148 | 2,177 | 1,600 |
| 2024/10/08 | 2,133 | 2,133 | 2,114 | 2,114 | 300 |
| 2024/10/07 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
| 2024/10/03 | 2,130 | 2,130 | 2,116 | 2,116 | 200 |
| 2024/10/02 | 2,101 | 2,101 | 2,101 | 2,101 | 100 |
| 2024/10/01 | 2,150 | 2,151 | 2,101 | 2,151 | 300 |
| 2024/09/30 | 2,200 | 2,200 | 2,197 | 2,197 | 3,600 |
| 2024/09/25 | 2,155 | 2,155 | 2,105 | 2,129 | 1,400 |
| 2024/09/24 | 2,121 | 2,154 | 2,082 | 2,154 | 1,000 |
| 2024/09/20 | 2,100 | 2,150 | 2,100 | 2,118 | 1,600 |
| 2024/09/19 | 2,090 | 2,091 | 2,075 | 2,075 | 700 |
| 2024/09/18 | 2,051 | 2,099 | 2,036 | 2,099 | 2,500 |
| 2024/09/17 | 2,051 | 2,051 | 2,030 | 2,030 | 500 |
| 2024/09/13 | 2,051 | 2,051 | 2,034 | 2,051 | 300 |