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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,140 | 1,161 | 1,140 | 1,155 | 15,000 |
| 2005/12/29 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 2005/12/28 | 1,150 | 1,152 | 1,150 | 1,150 | 47,000 |
| 2005/12/27 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 |
| 2005/12/26 | 1,149 | 1,200 | 1,145 | 1,150 | 19,000 |
| 2005/12/22 | 1,080 | 1,150 | 1,080 | 1,150 | 54,000 |
| 2005/12/21 | 1,150 | 1,150 | 1,130 | 1,150 | 11,000 |
| 2005/12/20 | 1,150 | 1,151 | 1,150 | 1,150 | 10,000 |
| 2005/12/19 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2005/12/16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2005/12/15 | 1,150 | 1,151 | 1,120 | 1,150 | 25,000 |
| 2005/12/14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2005/12/13 | 1,100 | 1,160 | 1,050 | 1,150 | 17,000 |
| 2005/12/12 | 1,152 | 1,175 | 1,150 | 1,150 | 15,000 |
| 2005/12/09 | 1,102 | 1,171 | 1,095 | 1,155 | 10,000 |
| 2005/12/08 | 1,130 | 1,170 | 1,130 | 1,170 | 5,000 |
| 2005/12/07 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 |
| 2005/12/06 | 1,102 | 1,120 | 1,100 | 1,120 | 6,000 |
| 2005/12/05 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 2005/12/02 | 1,101 | 1,101 | 1,086 | 1,100 | 8,000 |
| 2005/12/01 | 1,100 | 1,105 | 1,065 | 1,100 | 24,000 |
| 2005/11/30 | 1,081 | 1,105 | 1,081 | 1,105 | 21,000 |
| 2005/11/29 | 1,050 | 1,100 | 1,050 | 1,100 | 13,000 |
| 2005/11/28 | 1,050 | 1,110 | 1,030 | 1,100 | 34,000 |
| 2005/11/25 | 1,000 | 1,085 | 1,000 | 1,085 | 73,000 |
| 2005/11/24 | 1,045 | 1,052 | 1,033 | 1,050 | 15,000 |
| 2005/11/22 | 1,050 | 1,050 | 1,045 | 1,045 | 4,000 |
| 2005/11/21 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2005/11/18 | 1,001 | 1,030 | 1,000 | 1,030 | 11,000 |
| 2005/11/17 | 1,032 | 1,032 | 1,030 | 1,031 | 4,000 |
| 2005/11/16 | 1,042 | 1,042 | 1,040 | 1,040 | 2,000 |
| 2005/11/14 | 1,072 | 1,072 | 1,060 | 1,070 | 12,000 |
| 2005/11/11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/11/10 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 |
| 2005/11/09 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 2005/11/08 | 1,049 | 1,050 | 1,049 | 1,050 | 72,000 |
| 2005/11/07 | 1,050 | 1,051 | 1,049 | 1,050 | 16,000 |
| 2005/11/04 | 1,044 | 1,070 | 1,030 | 1,050 | 26,000 |
| 2005/11/02 | 1,011 | 1,030 | 1,011 | 1,030 | 15,000 |
| 2005/11/01 | 999 | 1,010 | 990 | 1,010 | 34,000 |
| 2005/10/31 | 999 | 1,001 | 960 | 1,000 | 50,000 |
| 2005/10/28 | 1,000 | 1,001 | 1,000 | 1,000 | 12,000 |
| 2005/10/27 | 1,000 | 1,001 | 1,000 | 1,000 | 18,000 |
| 2005/10/26 | 970 | 1,001 | 970 | 1,000 | 28,000 |
| 2005/10/25 | 970 | 1,000 | 970 | 1,000 | 53,000 |
| 2005/10/24 | 989 | 990 | 989 | 990 | 2,000 |
| 2005/10/20 | 989 | 990 | 989 | 990 | 4,000 |
| 2005/10/19 | 990 | 990 | 989 | 990 | 10,000 |
| 2005/10/18 | 990 | 991 | 989 | 990 | 18,000 |
| 2005/10/17 | 990 | 995 | 989 | 990 | 16,000 |
| 2005/10/14 | 960 | 1,005 | 960 | 990 | 6,000 |
| 2005/10/13 | 1,000 | 1,005 | 980 | 1,000 | 92,000 |
| 2005/10/12 | 1,000 | 1,000 | 980 | 1,000 | 27,000 |
| 2005/10/11 | 980 | 1,025 | 980 | 1,010 | 15,000 |
| 2005/10/07 | 980 | 980 | 978 | 980 | 18,000 |
| 2005/10/06 | 960 | 974 | 950 | 974 | 8,000 |
| 2005/10/05 | 950 | 960 | 941 | 960 | 17,000 |
| 2005/10/04 | 942 | 942 | 940 | 942 | 14,000 |
| 2005/10/03 | 940 | 940 | 940 | 940 | 5,000 |
| 2005/09/30 | 949 | 950 | 940 | 940 | 8,000 |
| 2005/09/28 | 938 | 949 | 938 | 949 | 39,000 |
| 2005/09/27 | 920 | 931 | 919 | 930 | 46,000 |
| 2005/09/26 | 910 | 920 | 910 | 920 | 16,000 |
| 2005/09/22 | 899 | 910 | 899 | 910 | 44,000 |
| 2005/09/21 | 900 | 901 | 895 | 900 | 6,000 |
| 2005/09/20 | 901 | 901 | 896 | 900 | 29,000 |
| 2005/09/16 | 901 | 901 | 871 | 875 | 6,000 |
| 2005/09/15 | 895 | 898 | 888 | 888 | 10,000 |
| 2005/09/14 | 883 | 885 | 883 | 885 | 2,000 |
| 2005/09/13 | 889 | 889 | 875 | 875 | 22,000 |
| 2005/09/12 | 876 | 881 | 870 | 880 | 43,000 |
| 2005/09/08 | 864 | 865 | 864 | 865 | 2,000 |
| 2005/09/07 | 861 | 863 | 861 | 863 | 2,000 |
| 2005/09/06 | 878 | 881 | 874 | 880 | 9,000 |
| 2005/09/05 | 840 | 865 | 840 | 861 | 37,000 |
| 2005/09/01 | 850 | 850 | 850 | 850 | 2,000 |
| 2005/08/31 | 830 | 855 | 830 | 850 | 26,000 |
| 2005/08/30 | 837 | 850 | 835 | 835 | 13,000 |
| 2005/08/29 | 829 | 830 | 829 | 830 | 2,000 |
| 2005/08/26 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/08/25 | 822 | 830 | 822 | 830 | 38,000 |
| 2005/08/24 | 829 | 835 | 829 | 833 | 11,000 |
| 2005/08/23 | 830 | 830 | 830 | 830 | 8,000 |
| 2005/08/19 | 831 | 833 | 829 | 830 | 12,000 |
| 2005/08/17 | 840 | 841 | 840 | 841 | 2,000 |
| 2005/08/12 | 851 | 851 | 850 | 850 | 3,000 |
| 2005/08/10 | 828 | 830 | 825 | 830 | 32,000 |
| 2005/08/09 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/08/08 | 829 | 830 | 829 | 830 | 7,000 |
| 2005/08/01 | 860 | 860 | 850 | 850 | 6,000 |
| 2005/07/29 | 860 | 860 | 853 | 853 | 2,000 |
| 2005/07/28 | 851 | 853 | 851 | 853 | 2,000 |
| 2005/07/27 | 838 | 842 | 838 | 840 | 9,000 |
| 2005/07/26 | 830 | 835 | 830 | 835 | 3,000 |
| 2005/07/25 | 830 | 842 | 830 | 842 | 30,000 |
| 2005/07/22 | 843 | 843 | 842 | 842 | 2,000 |
| 2005/07/21 | 830 | 831 | 830 | 831 | 7,000 |
| 2005/07/20 | 830 | 830 | 825 | 830 | 4,000 |
| 2005/07/19 | 860 | 860 | 820 | 830 | 7,000 |
| 2005/07/13 | 866 | 867 | 866 | 867 | 2,000 |
| 2005/07/12 | 865 | 870 | 865 | 870 | 3,000 |
| 2005/07/11 | 865 | 865 | 865 | 865 | 1,000 |
| 2005/07/08 | 865 | 865 | 865 | 865 | 1,000 |
| 2005/07/07 | 865 | 868 | 865 | 865 | 3,000 |
| 2005/07/06 | 855 | 865 | 855 | 865 | 3,000 |
| 2005/07/05 | 861 | 861 | 852 | 852 | 2,000 |
| 2005/07/04 | 845 | 857 | 844 | 852 | 30,000 |
| 2005/07/01 | 835 | 836 | 835 | 836 | 15,000 |
| 2005/06/30 | 831 | 834 | 829 | 831 | 28,000 |
| 2005/06/29 | 830 | 830 | 820 | 830 | 24,000 |
| 2005/06/27 | 844 | 844 | 829 | 840 | 9,000 |
| 2005/06/24 | 800 | 842 | 800 | 840 | 42,000 |
| 2005/06/23 | 840 | 845 | 830 | 830 | 6,000 |
| 2005/06/21 | 828 | 830 | 828 | 830 | 4,000 |
| 2005/06/20 | 844 | 845 | 830 | 830 | 11,000 |
| 2005/06/17 | 840 | 845 | 831 | 845 | 7,000 |
| 2005/06/16 | 845 | 845 | 837 | 838 | 4,000 |
| 2005/06/15 | 840 | 841 | 839 | 841 | 9,000 |
| 2005/06/14 | 841 | 841 | 841 | 841 | 1,000 |
| 2005/06/13 | 830 | 840 | 830 | 830 | 9,000 |
| 2005/06/10 | 844 | 845 | 830 | 830 | 11,000 |
| 2005/06/09 | 843 | 844 | 843 | 844 | 2,000 |
| 2005/06/08 | 851 | 852 | 835 | 835 | 9,000 |
| 2005/06/07 | 839 | 842 | 835 | 842 | 34,000 |
| 2005/06/06 | 830 | 830 | 830 | 830 | 15,000 |
| 2005/06/03 | 830 | 835 | 829 | 830 | 9,000 |
| 2005/06/02 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/06/01 | 833 | 835 | 833 | 835 | 2,000 |
| 2005/05/31 | 830 | 835 | 820 | 835 | 18,000 |
| 2005/05/30 | 833 | 833 | 829 | 830 | 10,000 |
| 2005/05/27 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/05/26 | 847 | 847 | 828 | 844 | 9,000 |
| 2005/05/25 | 830 | 856 | 830 | 840 | 28,000 |
| 2005/05/24 | 865 | 866 | 855 | 855 | 6,000 |
| 2005/05/23 | 860 | 861 | 860 | 861 | 2,000 |
| 2005/05/20 | 850 | 857 | 845 | 856 | 12,000 |
| 2005/05/19 | 840 | 841 | 828 | 840 | 8,000 |
| 2005/05/18 | 840 | 841 | 800 | 835 | 24,000 |
| 2005/05/17 | 880 | 880 | 835 | 835 | 25,000 |
| 2005/05/16 | 875 | 885 | 860 | 870 | 8,000 |
| 2005/05/13 | 874 | 875 | 855 | 874 | 14,000 |
| 2005/05/12 | 885 | 885 | 870 | 870 | 10,000 |
| 2005/05/11 | 883 | 885 | 880 | 885 | 11,000 |
| 2005/05/10 | 870 | 885 | 870 | 885 | 6,000 |
| 2005/05/09 | 855 | 865 | 851 | 865 | 18,000 |
| 2005/05/06 | 840 | 865 | 840 | 855 | 22,000 |
| 2005/05/02 | 850 | 851 | 830 | 840 | 10,000 |
| 2005/04/28 | 850 | 850 | 836 | 836 | 7,000 |
| 2005/04/27 | 830 | 840 | 830 | 840 | 11,000 |
| 2005/04/26 | 834 | 835 | 831 | 831 | 7,000 |
| 2005/04/25 | 830 | 860 | 830 | 835 | 40,000 |
| 2005/04/22 | 870 | 900 | 850 | 865 | 53,000 |
| 2005/04/21 | 830 | 871 | 830 | 855 | 57,000 |
| 2005/04/20 | 805 | 825 | 805 | 825 | 6,000 |
| 2005/04/19 | 813 | 815 | 794 | 800 | 82,000 |
| 2005/04/18 | 830 | 830 | 799 | 805 | 8,000 |
| 2005/04/14 | 849 | 849 | 810 | 840 | 9,000 |
| 2005/04/13 | 840 | 849 | 840 | 849 | 8,000 |
| 2005/04/12 | 830 | 850 | 829 | 829 | 6,000 |
| 2005/04/11 | 793 | 818 | 793 | 818 | 8,000 |
| 2005/04/08 | 797 | 800 | 797 | 799 | 8,000 |
| 2005/04/07 | 790 | 794 | 788 | 788 | 4,000 |
| 2005/04/06 | 784 | 786 | 784 | 786 | 5,000 |
| 2005/04/05 | 791 | 792 | 773 | 777 | 20,000 |
| 2005/04/04 | 810 | 811 | 772 | 799 | 28,000 |
| 2005/04/01 | 837 | 839 | 835 | 835 | 13,000 |
| 2005/03/31 | 851 | 856 | 820 | 839 | 43,000 |
| 2005/03/30 | 907 | 907 | 900 | 900 | 5,000 |
| 2005/03/29 | 930 | 931 | 880 | 905 | 71,000 |
| 2005/03/28 | 998 | 999 | 900 | 930 | 29,000 |
| 2005/03/25 | 925 | 1,030 | 925 | 1,020 | 282,000 |
| 2005/03/24 | 863 | 981 | 863 | 981 | 140,000 |
| 2005/03/23 | 844 | 882 | 821 | 855 | 111,000 |
| 2005/03/22 | 769 | 845 | 769 | 840 | 110,000 |
| 2005/03/18 | 766 | 766 | 760 | 761 | 8,000 |
| 2005/03/17 | 764 | 767 | 761 | 765 | 24,000 |
| 2005/03/16 | 750 | 774 | 750 | 769 | 55,000 |
| 2005/03/15 | 738 | 741 | 738 | 741 | 3,000 |
| 2005/03/14 | 717 | 726 | 717 | 720 | 13,000 |
| 2005/03/11 | 710 | 715 | 710 | 715 | 16,000 |
| 2005/03/10 | 710 | 710 | 704 | 705 | 12,000 |
| 2005/03/09 | 700 | 720 | 700 | 720 | 21,000 |
| 2005/03/08 | 687 | 705 | 686 | 700 | 55,000 |
| 2005/03/07 | 680 | 686 | 680 | 686 | 12,000 |
| 2005/03/04 | 680 | 681 | 680 | 680 | 13,000 |
| 2005/03/03 | 680 | 681 | 677 | 680 | 13,000 |
| 2005/03/02 | 675 | 682 | 675 | 680 | 5,000 |
| 2005/03/01 | 684 | 689 | 674 | 676 | 46,000 |
| 2005/02/28 | 664 | 685 | 664 | 674 | 11,000 |
| 2005/02/25 | 651 | 661 | 651 | 658 | 16,000 |
| 2005/02/24 | 650 | 652 | 635 | 652 | 8,000 |
| 2005/02/23 | 671 | 671 | 645 | 645 | 3,000 |
| 2005/02/22 | 674 | 674 | 671 | 671 | 9,000 |
| 2005/02/21 | 630 | 674 | 630 | 674 | 13,000 |
| 2005/02/18 | 625 | 625 | 619 | 620 | 4,000 |
| 2005/02/16 | 621 | 621 | 616 | 616 | 4,000 |
| 2005/02/15 | 620 | 620 | 616 | 616 | 6,000 |
| 2005/02/14 | 620 | 621 | 619 | 620 | 16,000 |
| 2005/02/09 | 620 | 620 | 615 | 615 | 10,000 |
| 2005/02/08 | 620 | 620 | 620 | 620 | 5,000 |
| 2005/02/07 | 616 | 616 | 615 | 615 | 2,000 |
| 2005/02/04 | 615 | 615 | 613 | 615 | 19,000 |
| 2005/02/01 | 618 | 619 | 603 | 615 | 15,000 |
| 2005/01/31 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/01/28 | 626 | 626 | 610 | 620 | 5,000 |
| 2005/01/27 | 615 | 629 | 601 | 629 | 100,000 |
| 2005/01/26 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/01/25 | 595 | 605 | 595 | 600 | 5,000 |
| 2005/01/24 | 595 | 596 | 595 | 596 | 2,000 |
| 2005/01/21 | 600 | 600 | 600 | 600 | 3,000 |
| 2005/01/20 | 605 | 605 | 598 | 600 | 7,000 |
| 2005/01/19 | 620 | 620 | 610 | 610 | 4,000 |
| 2005/01/18 | 615 | 620 | 615 | 620 | 3,000 |
| 2005/01/17 | 625 | 630 | 590 | 610 | 37,000 |
| 2005/01/14 | 614 | 625 | 613 | 623 | 15,000 |
| 2005/01/13 | 610 | 612 | 610 | 610 | 6,000 |
| 2005/01/12 | 610 | 610 | 607 | 608 | 6,000 |
| 2005/01/11 | 600 | 611 | 600 | 611 | 7,000 |
| 2005/01/07 | 593 | 605 | 593 | 605 | 6,000 |
| 2005/01/06 | 591 | 591 | 591 | 591 | 1,000 |
| 2005/01/05 | 591 | 591 | 590 | 591 | 4,000 |
| 2005/01/04 | 581 | 582 | 581 | 582 | 2,000 |