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 |
|---|---|---|---|---|---|
| 2008/12/29 | 239 | 239 | 239 | 239 | 3,000 |
| 2008/12/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/12/25 | 230 | 230 | 230 | 230 | 12,000 |
| 2008/12/24 | 216 | 230 | 216 | 230 | 4,000 |
| 2008/12/22 | 232 | 232 | 215 | 215 | 8,000 |
| 2008/12/19 | 217 | 217 | 208 | 212 | 12,000 |
| 2008/12/18 | 221 | 225 | 220 | 220 | 19,000 |
| 2008/12/17 | 236 | 236 | 230 | 230 | 8,000 |
| 2008/12/15 | 225 | 249 | 225 | 249 | 8,000 |
| 2008/12/12 | 240 | 250 | 225 | 230 | 31,000 |
| 2008/12/11 | 248 | 248 | 245 | 245 | 2,000 |
| 2008/12/10 | 253 | 253 | 252 | 252 | 4,000 |
| 2008/12/09 | 273 | 273 | 273 | 273 | 25,000 |
| 2008/12/08 | 251 | 268 | 251 | 268 | 7,000 |
| 2008/12/05 | 250 | 251 | 250 | 250 | 4,000 |
| 2008/12/04 | 255 | 255 | 255 | 255 | 8,000 |
| 2008/12/03 | 250 | 255 | 250 | 255 | 5,000 |
| 2008/12/02 | 255 | 255 | 250 | 255 | 6,000 |
| 2008/12/01 | 259 | 259 | 258 | 258 | 7,000 |
| 2008/11/28 | 264 | 264 | 255 | 255 | 3,000 |
| 2008/11/27 | 264 | 264 | 264 | 264 | 2,000 |
| 2008/11/26 | 285 | 285 | 285 | 285 | 9,000 |
| 2008/11/25 | 280 | 280 | 280 | 280 | 4,000 |
| 2008/11/21 | 265 | 265 | 260 | 260 | 2,000 |
| 2008/11/20 | 270 | 270 | 265 | 265 | 2,000 |
| 2008/11/19 | 275 | 275 | 270 | 270 | 4,000 |
| 2008/11/18 | 282 | 282 | 275 | 275 | 3,000 |
| 2008/11/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/11/14 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/11/13 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/11/12 | 282 | 282 | 280 | 280 | 3,000 |
| 2008/11/11 | 280 | 282 | 280 | 282 | 3,000 |
| 2008/11/10 | 283 | 284 | 283 | 284 | 5,000 |
| 2008/11/07 | 283 | 284 | 282 | 284 | 24,000 |
| 2008/11/06 | 292 | 292 | 290 | 290 | 2,000 |
| 2008/11/05 | 296 | 296 | 296 | 296 | 3,000 |
| 2008/10/31 | 329 | 329 | 329 | 329 | 2,000 |
| 2008/10/30 | 328 | 328 | 328 | 328 | 2,000 |
| 2008/10/28 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/10/27 | 329 | 329 | 329 | 329 | 11,000 |
| 2008/10/24 | 315 | 325 | 315 | 325 | 2,000 |
| 2008/10/23 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/10/22 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/10/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/10/20 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/10/17 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/10/16 | 335 | 335 | 334 | 335 | 10,000 |
| 2008/10/15 | 354 | 354 | 349 | 349 | 3,000 |
| 2008/10/14 | 280 | 354 | 280 | 354 | 15,000 |
| 2008/10/10 | 280 | 290 | 280 | 280 | 17,000 |
| 2008/10/09 | 270 | 290 | 231 | 290 | 23,000 |
| 2008/10/08 | 299 | 299 | 270 | 270 | 17,000 |
| 2008/10/07 | 280 | 320 | 280 | 320 | 15,000 |
| 2008/10/06 | 344 | 344 | 344 | 344 | 17,000 |
| 2008/10/02 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/10/01 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/09/30 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/09/29 | 360 | 360 | 360 | 360 | 10,000 |
| 2008/09/26 | 336 | 350 | 336 | 350 | 4,000 |
| 2008/09/18 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/09/17 | 330 | 330 | 329 | 330 | 3,000 |
| 2008/09/16 | 301 | 330 | 300 | 330 | 10,000 |
| 2008/09/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/11 | 304 | 304 | 300 | 300 | 2,000 |
| 2008/09/10 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/09/09 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/09/08 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/09/03 | 338 | 339 | 338 | 339 | 7,000 |
| 2008/09/01 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/08/28 | 334 | 334 | 334 | 334 | 1,000 |
| 2008/08/25 | 351 | 351 | 351 | 351 | 10,000 |
| 2008/08/22 | 351 | 351 | 351 | 351 | 1,000 |
| 2008/08/21 | 351 | 351 | 351 | 351 | 1,000 |
| 2008/08/19 | 349 | 350 | 349 | 350 | 2,000 |
| 2008/08/18 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/08/14 | 362 | 362 | 362 | 362 | 2,000 |
| 2008/08/12 | 363 | 364 | 363 | 364 | 4,000 |
| 2008/08/11 | 363 | 364 | 363 | 364 | 2,000 |
| 2008/08/08 | 334 | 364 | 330 | 364 | 13,000 |
| 2008/08/07 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/08/06 | 337 | 344 | 337 | 344 | 2,000 |
| 2008/08/05 | 337 | 341 | 337 | 341 | 2,000 |
| 2008/08/04 | 341 | 341 | 341 | 341 | 1,000 |
| 2008/08/01 | 353 | 356 | 353 | 356 | 5,000 |
| 2008/07/31 | 347 | 348 | 347 | 348 | 12,000 |
| 2008/07/30 | 340 | 346 | 340 | 346 | 2,000 |
| 2008/07/29 | 340 | 350 | 340 | 350 | 2,000 |
| 2008/07/28 | 337 | 339 | 337 | 339 | 3,000 |
| 2008/07/25 | 345 | 351 | 345 | 346 | 18,000 |
| 2008/07/24 | 340 | 346 | 340 | 345 | 25,000 |
| 2008/07/23 | 348 | 348 | 345 | 345 | 3,000 |
| 2008/07/18 | 336 | 353 | 336 | 350 | 23,000 |
| 2008/07/17 | 325 | 334 | 325 | 334 | 2,000 |
| 2008/07/16 | 338 | 338 | 325 | 325 | 12,000 |
| 2008/07/15 | 354 | 354 | 343 | 343 | 17,000 |
| 2008/07/14 | 359 | 359 | 359 | 359 | 1,000 |
| 2008/07/10 | 359 | 359 | 359 | 359 | 1,000 |
| 2008/07/08 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/07/07 | 363 | 363 | 363 | 363 | 5,000 |
| 2008/07/04 | 361 | 362 | 361 | 362 | 8,000 |
| 2008/07/03 | 361 | 362 | 360 | 360 | 3,000 |
| 2008/07/02 | 382 | 382 | 360 | 360 | 10,000 |
| 2008/06/30 | 382 | 385 | 382 | 385 | 36,000 |
| 2008/06/27 | 367 | 385 | 367 | 382 | 10,000 |
| 2008/06/26 | 375 | 379 | 374 | 377 | 9,000 |
| 2008/06/25 | 374 | 375 | 373 | 374 | 20,000 |
| 2008/06/24 | 369 | 384 | 369 | 384 | 7,000 |
| 2008/06/23 | 364 | 370 | 364 | 370 | 5,000 |
| 2008/06/20 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/06/13 | 371 | 380 | 371 | 380 | 2,000 |
| 2008/06/12 | 373 | 379 | 373 | 379 | 9,000 |
| 2008/06/11 | 373 | 378 | 373 | 378 | 3,000 |
| 2008/06/10 | 368 | 378 | 368 | 378 | 3,000 |
| 2008/06/09 | 377 | 378 | 373 | 373 | 29,000 |
| 2008/06/06 | 375 | 378 | 375 | 376 | 16,000 |
| 2008/06/05 | 372 | 372 | 372 | 372 | 2,000 |
| 2008/06/04 | 395 | 395 | 371 | 372 | 8,000 |
| 2008/06/03 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/06/02 | 414 | 414 | 408 | 408 | 4,000 |
| 2008/05/30 | 414 | 414 | 414 | 414 | 1,000 |
| 2008/05/29 | 404 | 414 | 404 | 414 | 3,000 |
| 2008/05/28 | 404 | 419 | 404 | 419 | 7,000 |
| 2008/05/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/05/26 | 421 | 421 | 420 | 421 | 6,000 |
| 2008/05/23 | 421 | 421 | 421 | 421 | 7,000 |
| 2008/05/22 | 421 | 424 | 418 | 421 | 7,000 |
| 2008/05/21 | 420 | 421 | 418 | 421 | 4,000 |
| 2008/05/20 | 421 | 422 | 421 | 422 | 7,000 |
| 2008/05/19 | 423 | 424 | 423 | 424 | 2,000 |
| 2008/05/16 | 424 | 424 | 423 | 423 | 4,000 |
| 2008/05/15 | 410 | 415 | 410 | 415 | 2,000 |
| 2008/05/12 | 415 | 415 | 405 | 405 | 9,000 |
| 2008/05/09 | 420 | 425 | 420 | 425 | 5,000 |
| 2008/05/08 | 420 | 420 | 415 | 415 | 6,000 |
| 2008/05/07 | 427 | 428 | 427 | 428 | 5,000 |
| 2008/05/02 | 415 | 418 | 415 | 418 | 13,000 |
| 2008/05/01 | 400 | 400 | 400 | 400 | 8,000 |
| 2008/04/30 | 400 | 400 | 393 | 400 | 5,000 |
| 2008/04/28 | 424 | 424 | 406 | 413 | 7,000 |
| 2008/04/25 | 425 | 426 | 420 | 426 | 39,000 |
| 2008/04/24 | 418 | 434 | 415 | 425 | 16,000 |
| 2008/04/23 | 405 | 413 | 405 | 413 | 6,000 |
| 2008/04/22 | 376 | 399 | 376 | 399 | 16,000 |
| 2008/04/21 | 355 | 370 | 350 | 370 | 13,000 |
| 2008/04/18 | 325 | 344 | 325 | 344 | 7,000 |
| 2008/04/17 | 320 | 325 | 320 | 325 | 5,000 |
| 2008/04/16 | 319 | 320 | 319 | 320 | 6,000 |
| 2008/04/15 | 311 | 319 | 310 | 319 | 10,000 |
| 2008/04/14 | 307 | 318 | 307 | 307 | 5,000 |
| 2008/04/11 | 310 | 310 | 305 | 305 | 9,000 |
| 2008/04/10 | 315 | 315 | 310 | 310 | 5,000 |
| 2008/04/09 | 309 | 310 | 309 | 310 | 2,000 |
| 2008/04/07 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/04/04 | 305 | 305 | 300 | 300 | 3,000 |
| 2008/04/03 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/04/02 | 300 | 301 | 300 | 301 | 11,000 |
| 2008/04/01 | 300 | 303 | 300 | 303 | 11,000 |
| 2008/03/31 | 291 | 300 | 290 | 300 | 10,000 |
| 2008/03/28 | 294 | 300 | 294 | 300 | 4,000 |
| 2008/03/27 | 309 | 309 | 300 | 300 | 5,000 |
| 2008/03/26 | 303 | 318 | 300 | 310 | 36,000 |
| 2008/03/25 | 276 | 300 | 276 | 300 | 68,000 |
| 2008/03/24 | 266 | 278 | 263 | 275 | 110,000 |
| 2008/03/21 | 280 | 287 | 257 | 259 | 161,000 |
| 2008/03/19 | 297 | 301 | 280 | 282 | 81,000 |
| 2008/03/18 | 307 | 307 | 291 | 300 | 17,000 |
| 2008/03/17 | 303 | 314 | 300 | 300 | 49,000 |
| 2008/03/14 | 313 | 316 | 304 | 304 | 45,000 |
| 2008/03/13 | 292 | 311 | 292 | 310 | 34,000 |
| 2008/03/12 | 265 | 293 | 265 | 291 | 241,000 |
| 2008/03/11 | 308 | 309 | 304 | 306 | 69,000 |
| 2008/03/10 | 307 | 311 | 300 | 309 | 85,000 |
| 2008/03/07 | 348 | 348 | 316 | 316 | 99,000 |
| 2008/03/06 | 368 | 369 | 350 | 350 | 87,000 |
| 2008/03/05 | 370 | 371 | 369 | 370 | 37,000 |
| 2008/03/04 | 378 | 379 | 370 | 375 | 45,000 |
| 2008/03/03 | 379 | 381 | 375 | 375 | 88,000 |
| 2008/02/29 | 397 | 399 | 389 | 390 | 48,000 |
| 2008/02/28 | 410 | 411 | 395 | 400 | 46,000 |
| 2008/02/27 | 430 | 431 | 400 | 411 | 106,000 |
| 2008/02/26 | 439 | 440 | 435 | 436 | 14,000 |
| 2008/02/25 | 442 | 443 | 435 | 435 | 81,000 |
| 2008/02/22 | 440 | 444 | 440 | 440 | 79,000 |
| 2008/02/21 | 444 | 469 | 439 | 441 | 74,000 |
| 2008/02/20 | 448 | 451 | 440 | 446 | 41,000 |
| 2008/02/19 | 550 | 560 | 440 | 440 | 35,000 |
| 2008/02/18 | 580 | 618 | 551 | 600 | 19,000 |
| 2008/02/06 | 645 | 645 | 644 | 645 | 7,000 |
| 2008/02/01 | 644 | 644 | 644 | 644 | 1,000 |
| 2008/01/29 | 645 | 645 | 645 | 645 | 5,000 |
| 2008/01/28 | 635 | 635 | 635 | 635 | 1,000 |
| 2008/01/25 | 628 | 629 | 628 | 629 | 3,000 |
| 2008/01/23 | 690 | 690 | 610 | 625 | 21,000 |
| 2008/01/22 | 687 | 700 | 687 | 699 | 12,000 |
| 2008/01/21 | 650 | 699 | 630 | 699 | 10,000 |
| 2008/01/10 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/01/09 | 665 | 700 | 659 | 700 | 11,000 |
| 2008/01/08 | 615 | 665 | 590 | 660 | 9,000 |
| 2008/01/07 | 656 | 657 | 656 | 657 | 2,000 |
| 2008/01/04 | 657 | 660 | 655 | 657 | 7,000 |