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 |
|---|---|---|---|---|---|
| 2003/12/30 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/12/29 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/12/26 | 435 | 435 | 434 | 434 | 4,000 |
| 2003/12/25 | 441 | 447 | 420 | 429 | 69,000 |
| 2003/12/24 | 450 | 450 | 447 | 447 | 2,000 |
| 2003/12/22 | 447 | 450 | 447 | 450 | 5,000 |
| 2003/12/19 | 455 | 460 | 455 | 460 | 5,000 |
| 2003/12/18 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/12/16 | 470 | 472 | 470 | 472 | 7,000 |
| 2003/12/15 | 472 | 472 | 472 | 472 | 1,000 |
| 2003/12/10 | 474 | 475 | 472 | 475 | 23,000 |
| 2003/12/09 | 466 | 466 | 465 | 465 | 12,000 |
| 2003/12/08 | 458 | 460 | 455 | 460 | 11,000 |
| 2003/12/05 | 452 | 455 | 452 | 455 | 2,000 |
| 2003/12/02 | 455 | 455 | 454 | 455 | 5,000 |
| 2003/12/01 | 460 | 460 | 455 | 455 | 6,000 |
| 2003/11/28 | 455 | 460 | 455 | 455 | 11,000 |
| 2003/11/27 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/11/26 | 445 | 464 | 445 | 460 | 6,000 |
| 2003/11/25 | 480 | 480 | 450 | 450 | 52,000 |
| 2003/11/21 | 485 | 485 | 480 | 480 | 3,000 |
| 2003/11/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/11/14 | 475 | 485 | 475 | 485 | 5,000 |
| 2003/11/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/11/11 | 484 | 485 | 484 | 485 | 2,000 |
| 2003/11/10 | 493 | 493 | 485 | 485 | 4,000 |
| 2003/11/07 | 491 | 493 | 490 | 490 | 5,000 |
| 2003/11/06 | 495 | 497 | 495 | 495 | 3,000 |
| 2003/11/04 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/10/31 | 498 | 498 | 495 | 495 | 8,000 |
| 2003/10/29 | 500 | 500 | 495 | 495 | 2,000 |
| 2003/10/28 | 495 | 500 | 495 | 500 | 3,000 |
| 2003/10/27 | 500 | 504 | 498 | 500 | 9,000 |
| 2003/10/24 | 500 | 500 | 495 | 500 | 35,000 |
| 2003/10/23 | 495 | 500 | 495 | 500 | 2,000 |
| 2003/10/22 | 500 | 500 | 499 | 500 | 9,000 |
| 2003/10/21 | 498 | 500 | 498 | 500 | 4,000 |
| 2003/10/20 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/10/17 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/10/16 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/10/15 | 500 | 500 | 499 | 499 | 7,000 |
| 2003/10/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/10/10 | 495 | 495 | 490 | 490 | 4,000 |
| 2003/10/09 | 495 | 495 | 492 | 492 | 4,000 |
| 2003/10/08 | 490 | 492 | 490 | 492 | 2,000 |
| 2003/10/07 | 493 | 495 | 493 | 495 | 2,000 |
| 2003/10/06 | 500 | 500 | 491 | 500 | 6,000 |
| 2003/10/02 | 497 | 497 | 497 | 497 | 1,000 |
| 2003/09/30 | 497 | 497 | 497 | 497 | 2,000 |
| 2003/09/29 | 500 | 500 | 497 | 497 | 4,000 |
| 2003/09/25 | 504 | 505 | 495 | 500 | 32,000 |
| 2003/09/24 | 502 | 506 | 502 | 506 | 5,000 |
| 2003/09/19 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/09/12 | 489 | 495 | 488 | 495 | 7,000 |
| 2003/09/11 | 490 | 490 | 490 | 490 | 4,000 |
| 2003/09/10 | 487 | 495 | 487 | 488 | 6,000 |
| 2003/09/09 | 486 | 500 | 486 | 495 | 13,000 |
| 2003/09/08 | 500 | 500 | 485 | 490 | 6,000 |
| 2003/09/05 | 500 | 501 | 490 | 490 | 6,000 |
| 2003/09/03 | 510 | 515 | 510 | 510 | 3,000 |
| 2003/09/02 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/08/28 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/08/27 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/08/26 | 470 | 480 | 470 | 480 | 7,000 |
| 2003/08/25 | 552 | 552 | 475 | 475 | 33,000 |
| 2003/08/15 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/08/14 | 570 | 570 | 565 | 565 | 2,000 |
| 2003/08/13 | 585 | 585 | 570 | 570 | 2,000 |
| 2003/08/06 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/08/05 | 595 | 595 | 595 | 595 | 2,000 |
| 2003/08/04 | 602 | 602 | 602 | 602 | 1,000 |
| 2003/07/31 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/07/29 | 619 | 620 | 605 | 605 | 22,000 |
| 2003/07/28 | 611 | 612 | 610 | 612 | 11,000 |
| 2003/07/25 | 607 | 609 | 607 | 607 | 21,000 |
| 2003/07/24 | 606 | 607 | 606 | 607 | 5,000 |
| 2003/07/22 | 600 | 605 | 600 | 605 | 7,000 |
| 2003/07/18 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/07/16 | 580 | 580 | 580 | 580 | 5,000 |
| 2003/07/15 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/07/14 | 595 | 595 | 585 | 585 | 4,000 |
| 2003/07/11 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/07/09 | 611 | 615 | 611 | 611 | 3,000 |
| 2003/07/03 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/07/02 | 615 | 615 | 615 | 615 | 14,000 |
| 2003/07/01 | 601 | 605 | 601 | 605 | 4,000 |
| 2003/06/30 | 601 | 601 | 600 | 600 | 17,000 |
| 2003/06/27 | 619 | 620 | 600 | 600 | 25,000 |
| 2003/06/26 | 606 | 610 | 606 | 610 | 3,000 |
| 2003/06/25 | 600 | 607 | 600 | 600 | 12,000 |
| 2003/06/24 | 596 | 600 | 596 | 600 | 10,000 |
| 2003/06/23 | 599 | 600 | 596 | 600 | 22,000 |
| 2003/06/20 | 595 | 600 | 595 | 600 | 4,000 |
| 2003/06/17 | 590 | 595 | 590 | 595 | 2,000 |
| 2003/06/16 | 590 | 590 | 589 | 590 | 6,000 |
| 2003/06/13 | 590 | 590 | 587 | 590 | 5,000 |
| 2003/06/10 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/06/09 | 590 | 590 | 590 | 590 | 3,000 |
| 2003/06/05 | 595 | 595 | 582 | 590 | 17,000 |
| 2003/06/04 | 580 | 595 | 579 | 595 | 16,000 |
| 2003/06/03 | 570 | 570 | 565 | 570 | 5,000 |
| 2003/05/29 | 550 | 550 | 550 | 550 | 6,000 |
| 2003/05/28 | 550 | 550 | 545 | 550 | 27,000 |
| 2003/05/27 | 545 | 550 | 540 | 550 | 8,000 |
| 2003/05/26 | 535 | 540 | 535 | 540 | 8,000 |
| 2003/05/23 | 535 | 537 | 535 | 535 | 12,000 |
| 2003/05/21 | 530 | 532 | 525 | 532 | 12,000 |
| 2003/05/20 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/05/15 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/05/14 | 525 | 525 | 520 | 520 | 15,000 |
| 2003/05/12 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/05/08 | 515 | 522 | 515 | 522 | 2,000 |
| 2003/05/02 | 525 | 525 | 510 | 510 | 4,000 |
| 2003/05/01 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/04/30 | 545 | 545 | 545 | 545 | 2,000 |
| 2003/04/28 | 545 | 545 | 545 | 545 | 13,000 |
| 2003/04/25 | 540 | 540 | 530 | 530 | 38,000 |
| 2003/04/23 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/04/22 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/04/18 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/04/15 | 520 | 525 | 520 | 525 | 4,000 |
| 2003/04/14 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/04/11 | 525 | 525 | 520 | 520 | 11,000 |
| 2003/04/09 | 515 | 515 | 515 | 515 | 6,000 |
| 2003/04/07 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/04/03 | 490 | 490 | 480 | 480 | 3,000 |
| 2003/04/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/04/01 | 467 | 467 | 467 | 467 | 2,000 |
| 2003/03/28 | 480 | 480 | 460 | 460 | 3,000 |
| 2003/03/27 | 535 | 536 | 535 | 536 | 2,000 |
| 2003/03/25 | 515 | 535 | 515 | 535 | 17,000 |
| 2003/03/19 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/03/18 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/03/12 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/03/11 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/03/10 | 480 | 480 | 475 | 475 | 4,000 |
| 2003/03/06 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/03/05 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/03/04 | 491 | 491 | 490 | 490 | 11,000 |
| 2003/03/03 | 491 | 491 | 491 | 491 | 8,000 |
| 2003/02/28 | 491 | 491 | 491 | 491 | 2,000 |
| 2003/02/27 | 505 | 512 | 505 | 512 | 2,000 |
| 2003/02/25 | 495 | 505 | 495 | 505 | 18,000 |
| 2003/02/19 | 475 | 475 | 465 | 465 | 2,000 |
| 2003/02/14 | 485 | 485 | 485 | 485 | 3,000 |
| 2003/02/13 | 475 | 475 | 475 | 475 | 3,000 |
| 2003/02/12 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/02/10 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/02/07 | 490 | 490 | 485 | 485 | 12,000 |
| 2003/02/06 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/01/24 | 448 | 465 | 448 | 465 | 26,000 |
| 2003/01/22 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/01/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/01/20 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/01/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/01/14 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/01/08 | 436 | 436 | 436 | 436 | 3,000 |