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 |
|---|---|---|---|---|---|
| 2009/12/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/12/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/12/28 | 278 | 285 | 278 | 285 | 4,000 |
| 2009/12/25 | 290 | 290 | 277 | 281 | 20,000 |
| 2009/12/24 | 280 | 295 | 280 | 295 | 7,000 |
| 2009/12/22 | 270 | 284 | 270 | 284 | 4,000 |
| 2009/12/21 | 266 | 270 | 266 | 270 | 2,000 |
| 2009/12/18 | 267 | 267 | 265 | 265 | 14,000 |
| 2009/12/17 | 267 | 267 | 265 | 267 | 22,000 |
| 2009/12/16 | 265 | 267 | 265 | 267 | 2,000 |
| 2009/12/15 | 266 | 276 | 265 | 265 | 21,000 |
| 2009/12/14 | 267 | 276 | 266 | 276 | 12,000 |
| 2009/12/11 | 287 | 287 | 265 | 265 | 15,000 |
| 2009/12/10 | 267 | 267 | 267 | 267 | 5,000 |
| 2009/12/09 | 277 | 297 | 270 | 270 | 21,000 |
| 2009/12/08 | 293 | 293 | 277 | 277 | 28,000 |
| 2009/12/07 | 285 | 289 | 285 | 289 | 9,000 |
| 2009/12/04 | 283 | 290 | 283 | 285 | 7,000 |
| 2009/12/03 | 288 | 296 | 288 | 290 | 5,000 |
| 2009/12/02 | 300 | 300 | 285 | 291 | 10,000 |
| 2009/12/01 | 294 | 294 | 290 | 290 | 11,000 |
| 2009/11/30 | 293 | 293 | 293 | 293 | 3,000 |
| 2009/11/27 | 293 | 293 | 293 | 293 | 1,000 |
| 2009/11/26 | 292 | 297 | 292 | 295 | 5,000 |
| 2009/11/25 | 304 | 304 | 299 | 299 | 13,000 |
| 2009/11/24 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/11/20 | 300 | 300 | 300 | 300 | 4,000 |
| 2009/11/19 | 300 | 300 | 300 | 300 | 7,000 |
| 2009/11/18 | 308 | 308 | 301 | 301 | 5,000 |
| 2009/11/17 | 303 | 303 | 301 | 301 | 5,000 |
| 2009/11/11 | 304 | 304 | 304 | 304 | 4,000 |
| 2009/11/10 | 308 | 308 | 301 | 301 | 5,000 |
| 2009/11/04 | 303 | 303 | 303 | 303 | 2,000 |
| 2009/10/30 | 310 | 310 | 303 | 303 | 2,000 |
| 2009/10/29 | 306 | 306 | 305 | 305 | 2,000 |
| 2009/10/28 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/10/26 | 307 | 307 | 307 | 307 | 1,000 |
| 2009/10/23 | 317 | 317 | 317 | 317 | 11,000 |
| 2009/10/22 | 309 | 317 | 309 | 317 | 6,000 |
| 2009/10/21 | 303 | 303 | 303 | 303 | 3,000 |
| 2009/10/20 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/10/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/10/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/09 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/10/07 | 305 | 305 | 305 | 305 | 3,000 |
| 2009/10/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/10/05 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/10/02 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/01 | 301 | 301 | 301 | 301 | 2,000 |
| 2009/09/29 | 310 | 310 | 302 | 302 | 3,000 |
| 2009/09/28 | 310 | 310 | 310 | 310 | 4,000 |
| 2009/09/25 | 319 | 319 | 316 | 316 | 11,000 |
| 2009/09/24 | 316 | 320 | 316 | 320 | 3,000 |
| 2009/09/18 | 316 | 316 | 316 | 316 | 1,000 |
| 2009/09/17 | 316 | 316 | 316 | 316 | 1,000 |
| 2009/09/16 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/09/15 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/09/14 | 317 | 317 | 315 | 315 | 8,000 |
| 2009/09/08 | 316 | 316 | 316 | 316 | 1,000 |
| 2009/09/07 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/09/04 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/09/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/08/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/08/27 | 330 | 330 | 321 | 321 | 5,000 |
| 2009/08/25 | 347 | 347 | 347 | 347 | 9,000 |
| 2009/08/24 | 329 | 348 | 324 | 348 | 11,000 |
| 2009/08/21 | 323 | 324 | 323 | 324 | 4,000 |
| 2009/08/20 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/08/19 | 319 | 320 | 319 | 320 | 2,000 |
| 2009/08/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/08/12 | 317 | 317 | 317 | 317 | 1,000 |
| 2009/08/11 | 321 | 325 | 315 | 325 | 5,000 |
| 2009/08/10 | 320 | 325 | 320 | 325 | 4,000 |
| 2009/08/04 | 313 | 323 | 313 | 323 | 2,000 |
| 2009/08/03 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/07/31 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/07/29 | 315 | 325 | 315 | 325 | 6,000 |
| 2009/07/27 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/07/24 | 332 | 332 | 332 | 332 | 9,000 |
| 2009/07/23 | 323 | 337 | 323 | 337 | 9,000 |
| 2009/07/22 | 315 | 315 | 315 | 315 | 3,000 |
| 2009/07/21 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/07/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/07/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/07/15 | 309 | 309 | 304 | 304 | 2,000 |
| 2009/07/14 | 326 | 326 | 326 | 326 | 1,000 |
| 2009/07/09 | 329 | 329 | 329 | 329 | 5,000 |
| 2009/07/07 | 336 | 336 | 336 | 336 | 1,000 |
| 2009/07/06 | 341 | 341 | 338 | 338 | 5,000 |
| 2009/07/02 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/07/01 | 319 | 323 | 316 | 323 | 3,000 |
| 2009/06/30 | 344 | 344 | 344 | 344 | 36,000 |
| 2009/06/29 | 320 | 339 | 320 | 339 | 6,000 |
| 2009/06/26 | 310 | 315 | 310 | 315 | 4,000 |
| 2009/06/25 | 317 | 317 | 303 | 303 | 14,000 |
| 2009/06/24 | 310 | 319 | 310 | 319 | 2,000 |
| 2009/06/23 | 316 | 316 | 305 | 305 | 3,000 |
| 2009/06/18 | 310 | 316 | 306 | 316 | 8,000 |
| 2009/06/17 | 301 | 302 | 300 | 300 | 4,000 |
| 2009/06/16 | 301 | 309 | 301 | 309 | 2,000 |
| 2009/06/12 | 310 | 310 | 310 | 310 | 15,000 |
| 2009/06/11 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/06/09 | 312 | 313 | 312 | 312 | 23,000 |
| 2009/06/08 | 292 | 307 | 292 | 307 | 24,000 |
| 2009/06/04 | 291 | 291 | 291 | 291 | 2,000 |
| 2009/06/03 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/06/02 | 292 | 292 | 292 | 292 | 3,000 |
| 2009/06/01 | 300 | 300 | 290 | 290 | 3,000 |
| 2009/05/26 | 305 | 305 | 305 | 305 | 3,000 |
| 2009/05/25 | 300 | 300 | 300 | 300 | 15,000 |
| 2009/05/22 | 275 | 300 | 275 | 300 | 9,000 |
| 2009/05/20 | 269 | 269 | 269 | 269 | 2,000 |
| 2009/05/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/05/18 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/05/15 | 257 | 260 | 257 | 260 | 4,000 |
| 2009/05/13 | 252 | 252 | 252 | 252 | 2,000 |
| 2009/05/12 | 255 | 256 | 255 | 256 | 2,000 |
| 2009/05/11 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/05/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/05/01 | 256 | 256 | 250 | 250 | 5,000 |
| 2009/04/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/04/28 | 280 | 280 | 280 | 280 | 5,000 |
| 2009/04/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/04/24 | 255 | 255 | 253 | 253 | 3,000 |
| 2009/04/21 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/04/20 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/04/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/04/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/04/09 | 244 | 244 | 240 | 240 | 2,000 |
| 2009/04/08 | 245 | 245 | 245 | 245 | 3,000 |
| 2009/04/01 | 257 | 257 | 250 | 250 | 2,000 |
| 2009/03/31 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/03/30 | 232 | 252 | 232 | 252 | 6,000 |
| 2009/03/26 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/03/25 | 258 | 258 | 258 | 258 | 15,000 |
| 2009/03/24 | 258 | 258 | 258 | 258 | 4,000 |
| 2009/03/19 | 258 | 259 | 243 | 243 | 6,000 |
| 2009/03/17 | 259 | 259 | 259 | 259 | 10,000 |
| 2009/03/13 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/03/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/03/05 | 243 | 243 | 240 | 240 | 2,000 |
| 2009/03/04 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/03/02 | 230 | 230 | 230 | 230 | 10,000 |
| 2009/02/27 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/02/25 | 245 | 245 | 235 | 235 | 14,000 |
| 2009/02/24 | 240 | 245 | 234 | 245 | 4,000 |
| 2009/02/23 | 232 | 240 | 232 | 240 | 3,000 |
| 2009/02/20 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/02/19 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/02/18 | 237 | 240 | 237 | 240 | 2,000 |
| 2009/02/09 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/02/06 | 239 | 239 | 232 | 232 | 5,000 |
| 2009/02/05 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/02/03 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/01/30 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/01/28 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/01/26 | 246 | 246 | 246 | 246 | 3,000 |
| 2009/01/23 | 241 | 241 | 241 | 241 | 11,000 |
| 2009/01/22 | 241 | 241 | 241 | 241 | 2,000 |
| 2009/01/21 | 231 | 236 | 231 | 236 | 2,000 |
| 2009/01/15 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/01/09 | 226 | 230 | 225 | 230 | 6,000 |
| 2009/01/08 | 230 | 230 | 230 | 230 | 5,000 |
| 2009/01/07 | 231 | 231 | 230 | 230 | 13,000 |
| 2009/01/06 | 231 | 238 | 230 | 231 | 10,000 |
| 2009/01/05 | 232 | 232 | 231 | 231 | 2,000 |