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 |
|---|---|---|---|---|---|
| 2006/12/29 | 700 | 700 | 700 | 700 | 5,000 |
| 2006/12/28 | 697 | 700 | 695 | 700 | 6,000 |
| 2006/12/27 | 700 | 700 | 700 | 700 | 7,000 |
| 2006/12/26 | 671 | 700 | 671 | 700 | 10,000 |
| 2006/12/25 | 665 | 709 | 665 | 700 | 126,000 |
| 2006/12/22 | 721 | 721 | 719 | 719 | 11,000 |
| 2006/12/21 | 722 | 722 | 721 | 721 | 5,000 |
| 2006/12/20 | 721 | 722 | 718 | 721 | 40,000 |
| 2006/12/19 | 730 | 730 | 722 | 722 | 27,000 |
| 2006/12/18 | 710 | 730 | 710 | 730 | 9,000 |
| 2006/12/15 | 706 | 730 | 705 | 730 | 12,000 |
| 2006/12/14 | 703 | 705 | 703 | 703 | 5,000 |
| 2006/12/13 | 721 | 721 | 718 | 720 | 4,000 |
| 2006/12/11 | 739 | 740 | 737 | 739 | 11,000 |
| 2006/12/08 | 739 | 739 | 738 | 738 | 5,000 |
| 2006/12/04 | 739 | 740 | 736 | 739 | 27,000 |
| 2006/12/01 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/11/30 | 739 | 740 | 738 | 740 | 6,000 |
| 2006/11/29 | 714 | 740 | 714 | 740 | 14,000 |
| 2006/11/28 | 730 | 730 | 729 | 730 | 11,000 |
| 2006/11/24 | 749 | 750 | 749 | 750 | 14,000 |
| 2006/11/22 | 740 | 750 | 730 | 750 | 52,000 |
| 2006/11/21 | 743 | 743 | 740 | 740 | 4,000 |
| 2006/11/20 | 743 | 743 | 743 | 743 | 1,000 |
| 2006/11/17 | 750 | 752 | 750 | 751 | 7,000 |
| 2006/11/14 | 742 | 780 | 731 | 775 | 20,000 |
| 2006/11/10 | 750 | 760 | 742 | 760 | 11,000 |
| 2006/11/08 | 739 | 760 | 734 | 760 | 18,000 |
| 2006/11/07 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/11/06 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/11/02 | 790 | 790 | 790 | 790 | 2,000 |
| 2006/11/01 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/10/31 | 785 | 790 | 785 | 790 | 7,000 |
| 2006/10/30 | 785 | 790 | 782 | 790 | 5,000 |
| 2006/10/27 | 788 | 790 | 758 | 790 | 16,000 |
| 2006/10/26 | 760 | 790 | 760 | 790 | 6,000 |
| 2006/10/25 | 789 | 790 | 760 | 780 | 23,000 |
| 2006/10/24 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/10/23 | 774 | 800 | 774 | 790 | 20,000 |
| 2006/10/20 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/10/19 | 800 | 800 | 761 | 763 | 15,000 |
| 2006/10/18 | 800 | 800 | 800 | 800 | 4,000 |
| 2006/10/17 | 800 | 800 | 790 | 790 | 2,000 |
| 2006/10/13 | 820 | 820 | 816 | 816 | 4,000 |
| 2006/10/12 | 816 | 816 | 815 | 816 | 6,000 |
| 2006/10/11 | 790 | 790 | 790 | 790 | 4,000 |
| 2006/10/06 | 819 | 819 | 790 | 800 | 7,000 |
| 2006/10/05 | 805 | 815 | 804 | 815 | 3,000 |
| 2006/10/04 | 780 | 781 | 780 | 781 | 2,000 |
| 2006/10/03 | 780 | 780 | 780 | 780 | 3,000 |
| 2006/10/02 | 790 | 790 | 780 | 780 | 2,000 |
| 2006/09/29 | 792 | 810 | 790 | 790 | 16,000 |
| 2006/09/28 | 760 | 791 | 760 | 790 | 12,000 |
| 2006/09/26 | 771 | 792 | 760 | 790 | 13,000 |
| 2006/09/25 | 785 | 790 | 775 | 790 | 15,000 |
| 2006/09/22 | 803 | 804 | 803 | 803 | 4,000 |
| 2006/09/21 | 761 | 808 | 761 | 804 | 14,000 |
| 2006/09/20 | 808 | 809 | 770 | 800 | 13,000 |
| 2006/09/19 | 790 | 810 | 790 | 810 | 2,000 |
| 2006/09/15 | 810 | 810 | 810 | 810 | 3,000 |
| 2006/09/14 | 780 | 790 | 770 | 790 | 10,000 |
| 2006/09/13 | 795 | 795 | 795 | 795 | 2,000 |
| 2006/09/12 | 810 | 811 | 800 | 800 | 3,000 |
| 2006/09/11 | 790 | 810 | 790 | 810 | 7,000 |
| 2006/09/08 | 790 | 820 | 786 | 810 | 9,000 |
| 2006/09/07 | 805 | 820 | 805 | 810 | 6,000 |
| 2006/09/05 | 807 | 807 | 805 | 805 | 2,000 |
| 2006/09/01 | 827 | 827 | 810 | 810 | 4,000 |
| 2006/08/31 | 820 | 829 | 820 | 827 | 16,000 |
| 2006/08/30 | 800 | 811 | 800 | 811 | 17,000 |
| 2006/08/25 | 809 | 810 | 800 | 800 | 11,000 |
| 2006/08/24 | 820 | 820 | 800 | 810 | 14,000 |
| 2006/08/23 | 815 | 816 | 809 | 809 | 13,000 |
| 2006/08/22 | 815 | 815 | 815 | 815 | 3,000 |
| 2006/08/21 | 810 | 815 | 810 | 815 | 4,000 |
| 2006/08/18 | 810 | 811 | 810 | 811 | 13,000 |
| 2006/08/16 | 800 | 810 | 800 | 810 | 13,000 |
| 2006/08/15 | 812 | 812 | 805 | 810 | 15,000 |
| 2006/08/14 | 806 | 808 | 760 | 805 | 46,000 |
| 2006/08/11 | 800 | 846 | 800 | 820 | 130,000 |
| 2006/08/09 | 780 | 800 | 780 | 800 | 2,000 |
| 2006/08/08 | 799 | 800 | 799 | 800 | 2,000 |
| 2006/08/04 | 800 | 819 | 800 | 819 | 4,000 |
| 2006/08/03 | 800 | 800 | 800 | 800 | 2,000 |
| 2006/08/02 | 800 | 808 | 800 | 808 | 3,000 |
| 2006/08/01 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/07/31 | 820 | 821 | 820 | 820 | 19,000 |
| 2006/07/27 | 801 | 830 | 801 | 820 | 9,000 |
| 2006/07/25 | 814 | 820 | 790 | 812 | 19,000 |
| 2006/07/24 | 820 | 820 | 810 | 820 | 4,000 |
| 2006/07/21 | 821 | 821 | 807 | 820 | 30,000 |
| 2006/07/19 | 845 | 846 | 845 | 846 | 2,000 |
| 2006/07/14 | 841 | 847 | 840 | 846 | 59,000 |
| 2006/07/13 | 808 | 848 | 808 | 847 | 7,000 |
| 2006/07/12 | 849 | 849 | 824 | 830 | 3,000 |
| 2006/07/10 | 818 | 849 | 818 | 849 | 5,000 |
| 2006/07/07 | 818 | 850 | 818 | 850 | 7,000 |
| 2006/07/06 | 840 | 840 | 840 | 840 | 3,000 |
| 2006/07/03 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/06/30 | 849 | 900 | 849 | 849 | 65,000 |
| 2006/06/29 | 848 | 849 | 848 | 849 | 4,000 |
| 2006/06/28 | 828 | 850 | 828 | 850 | 32,000 |
| 2006/06/26 | 850 | 862 | 840 | 862 | 4,000 |
| 2006/06/23 | 828 | 870 | 828 | 870 | 32,000 |
| 2006/06/22 | 870 | 870 | 870 | 870 | 8,000 |
| 2006/06/20 | 870 | 870 | 870 | 870 | 2,000 |
| 2006/06/19 | 920 | 920 | 900 | 900 | 10,000 |
| 2006/06/16 | 945 | 950 | 940 | 949 | 14,000 |
| 2006/06/12 | 900 | 949 | 899 | 948 | 20,000 |
| 2006/06/09 | 945 | 945 | 944 | 944 | 4,000 |
| 2006/06/06 | 911 | 950 | 911 | 949 | 24,000 |
| 2006/06/05 | 910 | 910 | 909 | 910 | 24,000 |
| 2006/06/02 | 908 | 910 | 908 | 910 | 2,000 |
| 2006/05/31 | 897 | 910 | 890 | 910 | 18,000 |
| 2006/05/30 | 900 | 900 | 900 | 900 | 16,000 |
| 2006/05/26 | 899 | 910 | 898 | 910 | 7,000 |
| 2006/05/25 | 837 | 900 | 837 | 900 | 43,000 |
| 2006/05/24 | 925 | 932 | 925 | 930 | 16,000 |
| 2006/05/23 | 980 | 980 | 979 | 979 | 2,000 |
| 2006/05/19 | 960 | 980 | 902 | 980 | 12,000 |
| 2006/05/11 | 966 | 1,000 | 966 | 1,000 | 4,000 |
| 2006/05/09 | 970 | 1,010 | 970 | 1,010 | 8,000 |
| 2006/05/02 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/04/28 | 970 | 1,000 | 970 | 990 | 14,000 |
| 2006/04/26 | 962 | 980 | 960 | 980 | 7,000 |
| 2006/04/25 | 925 | 970 | 925 | 970 | 51,000 |
| 2006/04/24 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/04/21 | 980 | 980 | 980 | 980 | 9,000 |
| 2006/04/20 | 970 | 980 | 966 | 980 | 10,000 |
| 2006/04/18 | 973 | 975 | 969 | 971 | 8,000 |
| 2006/04/17 | 985 | 985 | 980 | 980 | 4,000 |
| 2006/04/14 | 979 | 1,000 | 979 | 987 | 12,000 |
| 2006/04/13 | 1,010 | 1,010 | 995 | 1,000 | 8,000 |
| 2006/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/04/10 | 990 | 1,000 | 980 | 1,000 | 30,000 |
| 2006/04/07 | 1,000 | 1,015 | 990 | 1,000 | 27,000 |
| 2006/04/06 | 1,005 | 1,020 | 977 | 1,020 | 42,000 |
| 2006/04/05 | 1,010 | 1,011 | 990 | 1,005 | 10,000 |
| 2006/04/04 | 1,021 | 1,022 | 1,000 | 1,000 | 26,000 |
| 2006/04/03 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
| 2006/03/31 | 1,030 | 1,060 | 1,030 | 1,060 | 21,000 |
| 2006/03/30 | 988 | 1,030 | 988 | 1,030 | 8,000 |
| 2006/03/29 | 1,000 | 1,000 | 988 | 1,000 | 35,000 |
| 2006/03/28 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 |
| 2006/03/27 | 1,030 | 1,030 | 1,011 | 1,011 | 2,000 |
| 2006/03/24 | 1,015 | 1,030 | 1,015 | 1,030 | 53,000 |
| 2006/03/23 | 1,069 | 1,070 | 1,065 | 1,066 | 6,000 |
| 2006/03/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/03/17 | 1,082 | 1,082 | 1,080 | 1,080 | 2,000 |
| 2006/03/16 | 1,069 | 1,080 | 1,069 | 1,080 | 3,000 |
| 2006/03/15 | 1,099 | 1,101 | 1,099 | 1,099 | 6,000 |
| 2006/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/03/13 | 1,100 | 1,101 | 1,099 | 1,099 | 7,000 |
| 2006/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/03/09 | 1,100 | 1,101 | 1,100 | 1,100 | 3,000 |
| 2006/03/07 | 1,101 | 1,101 | 1,100 | 1,100 | 9,000 |
| 2006/03/06 | 1,130 | 1,130 | 1,100 | 1,120 | 3,000 |
| 2006/03/03 | 1,159 | 1,160 | 1,159 | 1,160 | 2,000 |
| 2006/03/01 | 1,130 | 1,170 | 1,130 | 1,160 | 22,000 |
| 2006/02/28 | 1,150 | 1,195 | 1,140 | 1,170 | 105,000 |
| 2006/02/27 | 1,080 | 1,150 | 1,080 | 1,150 | 62,000 |
| 2006/02/24 | 995 | 1,082 | 995 | 1,080 | 63,000 |
| 2006/02/23 | 1,059 | 1,101 | 1,050 | 1,101 | 19,000 |
| 2006/02/22 | 1,110 | 1,130 | 1,070 | 1,080 | 22,000 |
| 2006/02/21 | 1,112 | 1,112 | 1,110 | 1,110 | 18,000 |
| 2006/02/20 | 1,111 | 1,120 | 1,085 | 1,120 | 13,000 |
| 2006/02/17 | 1,050 | 1,150 | 1,050 | 1,130 | 19,000 |
| 2006/02/16 | 1,137 | 1,142 | 1,070 | 1,140 | 20,000 |
| 2006/02/15 | 1,160 | 1,180 | 1,159 | 1,160 | 21,000 |
| 2006/02/14 | 1,150 | 1,170 | 1,110 | 1,160 | 16,000 |
| 2006/02/13 | 1,189 | 1,190 | 1,165 | 1,165 | 4,000 |
| 2006/02/10 | 1,182 | 1,190 | 1,160 | 1,190 | 13,000 |
| 2006/02/09 | 1,160 | 1,180 | 1,160 | 1,180 | 36,000 |
| 2006/02/08 | 1,155 | 1,175 | 1,150 | 1,170 | 32,000 |
| 2006/02/07 | 1,152 | 1,155 | 1,150 | 1,155 | 21,000 |
| 2006/02/06 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 |
| 2006/02/03 | 1,150 | 1,155 | 1,149 | 1,150 | 45,000 |
| 2006/02/02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/02/01 | 1,150 | 1,151 | 1,150 | 1,150 | 4,000 |
| 2006/01/31 | 1,150 | 1,155 | 1,100 | 1,150 | 47,000 |
| 2006/01/30 | 1,136 | 1,142 | 1,136 | 1,140 | 6,000 |
| 2006/01/27 | 1,120 | 1,121 | 1,110 | 1,120 | 16,000 |
| 2006/01/26 | 1,120 | 1,121 | 1,120 | 1,120 | 5,000 |
| 2006/01/25 | 1,059 | 1,115 | 1,059 | 1,115 | 43,000 |
| 2006/01/24 | 1,100 | 1,130 | 1,095 | 1,130 | 6,000 |
| 2006/01/23 | 1,130 | 1,130 | 1,100 | 1,100 | 4,000 |
| 2006/01/20 | 1,135 | 1,150 | 1,130 | 1,150 | 9,000 |
| 2006/01/19 | 1,130 | 1,130 | 1,126 | 1,130 | 9,000 |
| 2006/01/18 | 1,130 | 1,131 | 1,115 | 1,130 | 34,000 |
| 2006/01/17 | 1,150 | 1,150 | 1,145 | 1,150 | 19,000 |
| 2006/01/16 | 1,149 | 1,150 | 1,149 | 1,150 | 4,000 |
| 2006/01/13 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
| 2006/01/12 | 1,150 | 1,155 | 1,150 | 1,150 | 18,000 |
| 2006/01/11 | 1,120 | 1,150 | 1,100 | 1,150 | 10,000 |
| 2006/01/10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/01/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/01/05 | 1,163 | 1,164 | 1,150 | 1,150 | 3,000 |
| 2006/01/04 | 1,163 | 1,163 | 1,163 | 1,163 | 1,000 |