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 |
|---|---|---|---|---|---|
| 2010/12/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/12/29 | 310 | 310 | 306 | 306 | 3,000 |
| 2010/12/28 | 299 | 299 | 299 | 299 | 2,000 |
| 2010/12/27 | 0 | 0 | 0 | 300 | 0 |
| 2010/12/24 | 302 | 305 | 299 | 300 | 13,000 |
| 2010/12/22 | 304 | 307 | 303 | 307 | 7,000 |
| 2010/12/21 | 299 | 299 | 298 | 298 | 5,000 |
| 2010/12/20 | 301 | 301 | 297 | 297 | 4,000 |
| 2010/12/17 | 302 | 302 | 296 | 296 | 4,000 |
| 2010/12/16 | 303 | 303 | 303 | 303 | 2,000 |
| 2010/12/15 | 302 | 302 | 302 | 302 | 2,000 |
| 2010/12/14 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/12/13 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/12/10 | 305 | 305 | 300 | 300 | 4,000 |
| 2010/12/09 | 305 | 305 | 305 | 305 | 2,000 |
| 2010/12/08 | 311 | 311 | 305 | 305 | 5,000 |
| 2010/12/07 | 312 | 313 | 312 | 312 | 36,000 |
| 2010/12/06 | 306 | 308 | 306 | 307 | 10,000 |
| 2010/12/03 | 305 | 305 | 305 | 305 | 5,000 |
| 2010/12/02 | 299 | 309 | 299 | 305 | 10,000 |
| 2010/12/01 | 299 | 299 | 299 | 299 | 2,000 |
| 2010/11/30 | 299 | 299 | 299 | 299 | 2,000 |
| 2010/11/29 | 299 | 299 | 299 | 299 | 2,000 |
| 2010/11/26 | 287 | 299 | 287 | 299 | 13,000 |
| 2010/11/25 | 287 | 292 | 287 | 287 | 37,000 |
| 2010/11/24 | 280 | 287 | 280 | 287 | 10,000 |
| 2010/11/22 | 279 | 280 | 279 | 280 | 5,000 |
| 2010/11/19 | 279 | 279 | 279 | 279 | 6,000 |
| 2010/11/18 | 279 | 279 | 279 | 279 | 5,000 |
| 2010/11/17 | 279 | 279 | 279 | 279 | 4,000 |
| 2010/11/16 | 279 | 279 | 279 | 279 | 2,000 |
| 2010/11/15 | 279 | 279 | 279 | 279 | 7,000 |
| 2010/11/12 | 280 | 280 | 280 | 280 | 3,000 |
| 2010/11/11 | 279 | 280 | 279 | 280 | 3,000 |
| 2010/11/10 | 278 | 278 | 278 | 278 | 2,000 |
| 2010/11/09 | 276 | 276 | 276 | 276 | 2,000 |
| 2010/11/08 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/11/05 | 0 | 0 | 0 | 277 | 0 |
| 2010/11/04 | 277 | 277 | 277 | 277 | 2,000 |
| 2010/11/02 | 285 | 285 | 277 | 277 | 3,000 |
| 2010/11/01 | 285 | 285 | 285 | 285 | 2,000 |
| 2010/10/29 | 286 | 286 | 285 | 286 | 6,000 |
| 2010/10/28 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/10/27 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/10/26 | 282 | 286 | 282 | 286 | 2,000 |
| 2010/10/25 | 285 | 286 | 285 | 286 | 17,000 |
| 2010/10/22 | 288 | 288 | 286 | 286 | 3,000 |
| 2010/10/21 | 0 | 0 | 0 | 280 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 280 | 0 |
| 2010/10/19 | 280 | 280 | 280 | 280 | 2,000 |
| 2010/10/18 | 0 | 0 | 0 | 281 | 0 |
| 2010/10/15 | 281 | 281 | 281 | 281 | 1,000 |
| 2010/10/14 | 279 | 279 | 279 | 279 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 275 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 275 | 0 |
| 2010/10/08 | 271 | 275 | 271 | 275 | 5,000 |
| 2010/10/07 | 275 | 280 | 272 | 272 | 10,000 |
| 2010/10/06 | 0 | 0 | 0 | 276 | 0 |
| 2010/10/05 | 280 | 280 | 276 | 276 | 5,000 |
| 2010/10/04 | 283 | 283 | 276 | 277 | 8,000 |
| 2010/10/01 | 291 | 291 | 291 | 291 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 281 | 0 |
| 2010/09/29 | 281 | 281 | 281 | 281 | 1,000 |
| 2010/09/28 | 0 | 0 | 0 | 283 | 0 |
| 2010/09/27 | 283 | 283 | 283 | 283 | 2,000 |
| 2010/09/24 | 288 | 288 | 288 | 288 | 13,000 |
| 2010/09/22 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/09/21 | 285 | 286 | 285 | 286 | 4,000 |
| 2010/09/17 | 0 | 0 | 0 | 286 | 0 |
| 2010/09/16 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/09/15 | 0 | 0 | 0 | 286 | 0 |
| 2010/09/14 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/09/13 | 0 | 0 | 0 | 285 | 0 |
| 2010/09/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/09/09 | 0 | 0 | 0 | 277 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 277 | 0 |
| 2010/09/07 | 277 | 277 | 277 | 277 | 2,000 |
| 2010/09/06 | 278 | 278 | 278 | 278 | 2,000 |
| 2010/09/03 | 277 | 277 | 277 | 277 | 2,000 |
| 2010/09/02 | 276 | 276 | 276 | 276 | 5,000 |
| 2010/09/01 | 278 | 278 | 273 | 273 | 6,000 |
| 2010/08/31 | 278 | 278 | 272 | 273 | 29,000 |
| 2010/08/30 | 273 | 273 | 273 | 273 | 9,000 |
| 2010/08/27 | 273 | 273 | 273 | 273 | 51,000 |
| 2010/08/26 | 273 | 274 | 273 | 273 | 6,000 |
| 2010/08/25 | 274 | 274 | 273 | 273 | 17,000 |
| 2010/08/24 | 275 | 276 | 272 | 276 | 9,000 |
| 2010/08/23 | 277 | 277 | 275 | 275 | 7,000 |
| 2010/08/20 | 278 | 278 | 278 | 278 | 2,000 |
| 2010/08/19 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 280 | 0 |
| 2010/08/17 | 281 | 281 | 280 | 280 | 8,000 |
| 2010/08/16 | 288 | 288 | 280 | 280 | 5,000 |
| 2010/08/13 | 287 | 287 | 280 | 280 | 4,000 |
| 2010/08/12 | 280 | 280 | 280 | 280 | 5,000 |
| 2010/08/11 | 281 | 281 | 281 | 281 | 3,000 |
| 2010/08/10 | 0 | 0 | 0 | 280 | 0 |
| 2010/08/09 | 282 | 282 | 280 | 280 | 3,000 |
| 2010/08/06 | 0 | 0 | 0 | 285 | 0 |
| 2010/08/05 | 282 | 285 | 282 | 285 | 3,000 |
| 2010/08/04 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/08/03 | 286 | 286 | 286 | 286 | 4,000 |
| 2010/08/02 | 0 | 0 | 0 | 294 | 0 |
| 2010/07/30 | 289 | 294 | 289 | 294 | 5,000 |
| 2010/07/29 | 282 | 289 | 282 | 289 | 6,000 |
| 2010/07/28 | 282 | 282 | 282 | 282 | 3,000 |
| 2010/07/27 | 286 | 286 | 282 | 282 | 15,000 |
| 2010/07/26 | 287 | 287 | 285 | 286 | 6,000 |
| 2010/07/23 | 293 | 293 | 287 | 287 | 11,000 |
| 2010/07/22 | 294 | 294 | 293 | 293 | 4,000 |
| 2010/07/21 | 296 | 296 | 291 | 291 | 3,000 |
| 2010/07/20 | 0 | 0 | 0 | 296 | 0 |
| 2010/07/16 | 300 | 300 | 296 | 296 | 2,000 |
| 2010/07/15 | 297 | 297 | 297 | 297 | 1,000 |
| 2010/07/14 | 297 | 297 | 297 | 297 | 2,000 |
| 2010/07/13 | 302 | 302 | 296 | 296 | 2,000 |
| 2010/07/12 | 0 | 0 | 0 | 302 | 0 |
| 2010/07/09 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/07/08 | 293 | 300 | 293 | 294 | 5,000 |
| 2010/07/07 | 293 | 293 | 293 | 293 | 2,000 |
| 2010/07/06 | 0 | 0 | 0 | 307 | 0 |
| 2010/07/05 | 307 | 307 | 307 | 307 | 1,000 |
| 2010/07/02 | 308 | 308 | 308 | 308 | 1,000 |
| 2010/07/01 | 305 | 305 | 305 | 305 | 20,000 |
| 2010/06/30 | 303 | 303 | 303 | 303 | 49,000 |
| 2010/06/29 | 300 | 305 | 300 | 305 | 2,000 |
| 2010/06/28 | 300 | 308 | 299 | 308 | 9,000 |
| 2010/06/25 | 300 | 300 | 295 | 300 | 30,000 |
| 2010/06/24 | 298 | 300 | 296 | 300 | 9,000 |
| 2010/06/23 | 300 | 300 | 297 | 297 | 4,000 |
| 2010/06/22 | 302 | 302 | 300 | 300 | 8,000 |
| 2010/06/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/06/18 | 292 | 292 | 292 | 292 | 2,000 |
| 2010/06/17 | 0 | 0 | 0 | 293 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 293 | 0 |
| 2010/06/15 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/06/14 | 288 | 288 | 288 | 288 | 4,000 |
| 2010/06/11 | 290 | 296 | 290 | 296 | 9,000 |
| 2010/06/10 | 304 | 304 | 304 | 304 | 3,000 |
| 2010/06/09 | 293 | 304 | 288 | 304 | 8,000 |
| 2010/06/08 | 290 | 298 | 285 | 298 | 27,000 |
| 2010/06/07 | 283 | 289 | 283 | 289 | 11,000 |
| 2010/06/04 | 285 | 285 | 282 | 282 | 2,000 |
| 2010/06/03 | 0 | 0 | 0 | 289 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 289 | 0 |
| 2010/06/01 | 293 | 293 | 282 | 289 | 7,000 |
| 2010/05/31 | 286 | 294 | 286 | 294 | 7,000 |
| 2010/05/28 | 279 | 279 | 279 | 279 | 14,000 |
| 2010/05/27 | 0 | 0 | 0 | 278 | 0 |
| 2010/05/26 | 278 | 278 | 278 | 278 | 2,000 |
| 2010/05/25 | 280 | 283 | 280 | 280 | 40,000 |
| 2010/05/24 | 278 | 288 | 277 | 280 | 27,000 |
| 2010/05/21 | 279 | 279 | 276 | 276 | 2,000 |
| 2010/05/20 | 282 | 282 | 282 | 282 | 4,000 |
| 2010/05/19 | 285 | 285 | 285 | 285 | 4,000 |
| 2010/05/18 | 290 | 290 | 288 | 288 | 12,000 |
| 2010/05/17 | 295 | 295 | 290 | 290 | 13,000 |
| 2010/05/14 | 296 | 296 | 295 | 295 | 8,000 |
| 2010/05/13 | 299 | 299 | 296 | 296 | 16,000 |
| 2010/05/12 | 300 | 300 | 299 | 299 | 3,000 |
| 2010/05/11 | 301 | 307 | 300 | 300 | 14,000 |
| 2010/05/10 | 307 | 310 | 304 | 304 | 16,000 |
| 2010/05/07 | 311 | 312 | 310 | 310 | 11,000 |
| 2010/05/06 | 311 | 319 | 311 | 319 | 3,000 |
| 2010/04/30 | 316 | 324 | 316 | 316 | 11,000 |
| 2010/04/28 | 328 | 328 | 316 | 316 | 6,000 |
| 2010/04/27 | 320 | 320 | 320 | 320 | 15,000 |
| 2010/04/26 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/04/23 | 322 | 322 | 322 | 322 | 11,000 |
| 2010/04/22 | 315 | 322 | 315 | 322 | 10,000 |
| 2010/04/21 | 310 | 315 | 310 | 315 | 8,000 |
| 2010/04/20 | 0 | 0 | 0 | 318 | 0 |
| 2010/04/19 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/04/16 | 314 | 314 | 312 | 312 | 4,000 |
| 2010/04/15 | 0 | 0 | 0 | 315 | 0 |
| 2010/04/14 | 315 | 315 | 312 | 315 | 4,000 |
| 2010/04/13 | 312 | 314 | 312 | 312 | 3,000 |
| 2010/04/12 | 311 | 315 | 311 | 312 | 5,000 |
| 2010/04/09 | 0 | 0 | 0 | 319 | 0 |
| 2010/04/08 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/04/07 | 326 | 326 | 326 | 326 | 2,000 |
| 2010/04/06 | 315 | 318 | 315 | 318 | 8,000 |
| 2010/04/05 | 316 | 318 | 316 | 318 | 3,000 |
| 2010/04/02 | 310 | 316 | 310 | 316 | 3,000 |
| 2010/04/01 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/03/31 | 318 | 318 | 309 | 317 | 10,000 |
| 2010/03/30 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/03/26 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/03/25 | 314 | 318 | 314 | 318 | 13,000 |
| 2010/03/24 | 308 | 315 | 308 | 314 | 3,000 |
| 2010/03/23 | 309 | 309 | 305 | 305 | 10,000 |
| 2010/03/19 | 311 | 311 | 309 | 309 | 2,000 |
| 2010/03/18 | 310 | 310 | 310 | 310 | 4,000 |
| 2010/03/17 | 310 | 310 | 310 | 310 | 5,000 |
| 2010/03/16 | 318 | 318 | 312 | 312 | 3,000 |
| 2010/03/15 | 327 | 327 | 319 | 319 | 2,000 |
| 2010/03/12 | 312 | 330 | 312 | 330 | 6,000 |
| 2010/03/10 | 328 | 328 | 320 | 320 | 3,000 |
| 2010/03/09 | 323 | 328 | 323 | 328 | 3,000 |
| 2010/03/08 | 322 | 322 | 322 | 322 | 2,000 |
| 2010/03/05 | 321 | 321 | 321 | 321 | 1,000 |
| 2010/03/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/03/02 | 313 | 313 | 313 | 313 | 2,000 |
| 2010/03/01 | 334 | 334 | 318 | 318 | 6,000 |
| 2010/02/26 | 324 | 325 | 320 | 325 | 22,000 |
| 2010/02/25 | 310 | 319 | 310 | 319 | 5,000 |
| 2010/02/24 | 310 | 317 | 308 | 308 | 11,000 |
| 2010/02/23 | 302 | 310 | 302 | 310 | 4,000 |
| 2010/02/19 | 302 | 302 | 302 | 302 | 2,000 |
| 2010/02/18 | 301 | 301 | 301 | 301 | 2,000 |
| 2010/02/17 | 305 | 305 | 300 | 300 | 2,000 |
| 2010/02/16 | 305 | 305 | 305 | 305 | 2,000 |
| 2010/02/15 | 315 | 315 | 300 | 300 | 13,000 |
| 2010/02/12 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/02/10 | 301 | 315 | 284 | 314 | 12,000 |
| 2010/02/08 | 325 | 325 | 323 | 323 | 6,000 |
| 2010/02/05 | 315 | 315 | 315 | 315 | 5,000 |
| 2010/02/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/02/02 | 310 | 310 | 300 | 300 | 6,000 |
| 2010/02/01 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/01/27 | 309 | 310 | 309 | 310 | 3,000 |
| 2010/01/26 | 308 | 308 | 308 | 308 | 3,000 |
| 2010/01/25 | 308 | 308 | 308 | 308 | 12,000 |
| 2010/01/22 | 308 | 308 | 308 | 308 | 1,000 |
| 2010/01/21 | 306 | 308 | 305 | 308 | 3,000 |
| 2010/01/20 | 303 | 309 | 303 | 308 | 8,000 |
| 2010/01/19 | 303 | 303 | 303 | 303 | 3,000 |
| 2010/01/13 | 297 | 303 | 297 | 302 | 5,000 |
| 2010/01/12 | 290 | 290 | 290 | 290 | 11,000 |
| 2010/01/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/01/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/01/06 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/01/05 | 295 | 295 | 285 | 285 | 6,000 |
| 2010/01/04 | 285 | 285 | 285 | 285 | 1,000 |