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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,530 | 5,550 | 5,330 | 5,530 | 1,700 |
| 2017/12/28 | 5,480 | 5,480 | 5,480 | 5,480 | 1,300 |
| 2017/12/27 | 5,450 | 5,540 | 5,450 | 5,510 | 900 |
| 2017/12/26 | 5,530 | 5,530 | 5,450 | 5,450 | 200 |
| 2017/12/25 | 5,500 | 5,500 | 5,410 | 5,470 | 1,600 |
| 2017/12/22 | 5,410 | 5,500 | 5,410 | 5,500 | 1,700 |
| 2017/12/21 | 5,490 | 5,490 | 5,420 | 5,420 | 900 |
| 2017/12/20 | 5,460 | 5,500 | 5,400 | 5,500 | 800 |
| 2017/12/19 | 5,460 | 5,510 | 5,460 | 5,510 | 1,100 |
| 2017/12/18 | 5,400 | 5,520 | 5,360 | 5,360 | 1,900 |
| 2017/12/15 | 5,300 | 5,400 | 5,290 | 5,400 | 1,000 |
| 2017/12/14 | 5,310 | 5,310 | 5,260 | 5,260 | 500 |
| 2017/12/13 | 5,290 | 5,370 | 5,270 | 5,270 | 800 |
| 2017/12/12 | 5,350 | 5,350 | 5,290 | 5,290 | 400 |
| 2017/12/11 | 5,380 | 5,410 | 5,350 | 5,350 | 1,400 |
| 2017/12/08 | 5,290 | 5,350 | 5,290 | 5,350 | 300 |
| 2017/12/07 | 5,400 | 5,400 | 5,300 | 5,340 | 1,100 |
| 2017/12/06 | 5,280 | 5,500 | 5,280 | 5,400 | 3,500 |
| 2017/12/05 | 5,250 | 5,270 | 5,240 | 5,250 | 1,500 |
| 2017/12/04 | 5,220 | 5,250 | 5,210 | 5,250 | 1,000 |
| 2017/12/01 | 5,230 | 5,230 | 5,200 | 5,200 | 1,900 |
| 2017/11/30 | 5,270 | 5,270 | 5,230 | 5,240 | 600 |
| 2017/11/29 | 5,280 | 5,280 | 5,220 | 5,220 | 1,300 |
| 2017/11/28 | 5,270 | 5,280 | 5,240 | 5,280 | 300 |
| 2017/11/27 | 5,260 | 5,290 | 5,220 | 5,220 | 1,000 |
| 2017/11/24 | 5,300 | 5,300 | 5,200 | 5,210 | 1,200 |
| 2017/11/22 | 5,100 | 5,280 | 5,100 | 5,200 | 6,200 |
| 2017/11/21 | 5,030 | 5,200 | 5,030 | 5,160 | 1,400 |
| 2017/11/20 | 5,050 | 5,070 | 5,010 | 5,070 | 400 |
| 2017/11/17 | 4,990 | 5,150 | 4,890 | 5,000 | 5,000 |
| 2017/11/16 | 5,060 | 5,060 | 4,950 | 5,000 | 2,000 |
| 2017/11/15 | 5,060 | 5,060 | 5,040 | 5,060 | 1,200 |
| 2017/11/14 | 5,070 | 5,070 | 5,060 | 5,060 | 500 |
| 2017/11/13 | 5,290 | 5,290 | 5,090 | 5,090 | 4,800 |
| 2017/11/10 | 5,100 | 5,300 | 5,100 | 5,210 | 7,400 |
| 2017/11/09 | 5,040 | 5,040 | 5,010 | 5,010 | 1,200 |
| 2017/11/08 | 4,995 | 5,090 | 4,995 | 5,040 | 3,200 |
| 2017/11/07 | 5,000 | 5,000 | 4,990 | 4,995 | 1,200 |
| 2017/11/06 | 4,965 | 5,000 | 4,900 | 5,000 | 6,300 |
| 2017/11/02 | 4,850 | 4,915 | 4,845 | 4,915 | 1,100 |
| 2017/11/01 | 4,750 | 4,910 | 4,745 | 4,845 | 2,700 |
| 2017/10/31 | 4,740 | 4,795 | 4,740 | 4,750 | 1,400 |
| 2017/10/30 | 4,735 | 4,795 | 4,735 | 4,795 | 1,400 |
| 2017/10/27 | 4,705 | 4,785 | 4,705 | 4,735 | 1,000 |
| 2017/10/26 | 4,705 | 4,755 | 4,700 | 4,705 | 3,200 |
| 2017/10/25 | 4,665 | 4,700 | 4,665 | 4,700 | 2,600 |
| 2017/10/24 | 4,605 | 4,665 | 4,605 | 4,665 | 2,100 |
| 2017/10/23 | 4,600 | 4,635 | 4,600 | 4,605 | 700 |
| 2017/10/20 | 4,595 | 4,605 | 4,550 | 4,550 | 1,600 |
| 2017/10/19 | 4,580 | 4,580 | 4,565 | 4,565 | 300 |
| 2017/10/18 | 4,555 | 4,580 | 4,555 | 4,580 | 500 |
| 2017/10/17 | 4,595 | 4,595 | 4,505 | 4,540 | 2,000 |
| 2017/10/16 | 4,600 | 4,615 | 4,600 | 4,600 | 700 |
| 2017/10/13 | 4,595 | 4,600 | 4,595 | 4,600 | 400 |
| 2017/10/12 | 4,595 | 4,600 | 4,595 | 4,595 | 600 |
| 2017/10/11 | 4,615 | 4,640 | 4,550 | 4,595 | 3,100 |
| 2017/10/10 | 4,610 | 4,625 | 4,610 | 4,610 | 800 |
| 2017/10/06 | 4,645 | 4,655 | 4,610 | 4,610 | 1,500 |
| 2017/10/05 | 4,695 | 4,695 | 4,695 | 4,695 | 300 |
| 2017/10/04 | 4,745 | 4,750 | 4,695 | 4,695 | 2,100 |
| 2017/10/03 | 4,740 | 4,745 | 4,740 | 4,745 | 1,100 |
| 2017/10/02 | 4,610 | 4,750 | 4,610 | 4,745 | 3,800 |
| 2017/09/29 | 4,630 | 4,630 | 4,600 | 4,600 | 500 |
| 2017/09/28 | 4,600 | 4,630 | 4,600 | 4,630 | 1,500 |
| 2017/09/27 | 4,610 | 4,610 | 4,600 | 4,600 | 600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 914 | 924 | 913 | 924 | 13,000 |
| 2017/09/25 | 920 | 920 | 913 | 913 | 4,000 |
| 2017/09/22 | 912 | 912 | 908 | 910 | 6,000 |
| 2017/09/21 | 915 | 915 | 907 | 907 | 4,000 |
| 2017/09/20 | 916 | 916 | 906 | 906 | 11,000 |
| 2017/09/19 | 915 | 927 | 913 | 927 | 13,000 |
| 2017/09/15 | 905 | 905 | 905 | 905 | 1,000 |
| 2017/09/14 | 907 | 907 | 907 | 907 | 4,000 |
| 2017/09/13 | 903 | 913 | 903 | 909 | 4,000 |
| 2017/09/12 | 902 | 906 | 889 | 903 | 19,000 |
| 2017/09/08 | 916 | 917 | 916 | 917 | 3,000 |
| 2017/09/05 | 915 | 915 | 892 | 892 | 10,000 |
| 2017/09/04 | 930 | 930 | 913 | 920 | 9,000 |
| 2017/09/01 | 917 | 930 | 917 | 930 | 24,000 |
| 2017/08/31 | 917 | 917 | 912 | 917 | 7,000 |
| 2017/08/30 | 917 | 918 | 917 | 917 | 7,000 |
| 2017/08/29 | 917 | 917 | 911 | 913 | 13,000 |
| 2017/08/28 | 910 | 912 | 910 | 912 | 6,000 |
| 2017/08/25 | 898 | 902 | 898 | 902 | 5,000 |
| 2017/08/24 | 911 | 911 | 898 | 898 | 5,000 |
| 2017/08/23 | 900 | 900 | 896 | 896 | 6,000 |
| 2017/08/21 | 891 | 892 | 891 | 892 | 5,000 |
| 2017/08/15 | 884 | 890 | 884 | 890 | 5,000 |
| 2017/08/14 | 898 | 898 | 883 | 883 | 2,000 |
| 2017/08/10 | 910 | 910 | 902 | 909 | 5,000 |
| 2017/08/09 | 908 | 908 | 908 | 908 | 6,000 |
| 2017/08/08 | 910 | 914 | 910 | 914 | 2,000 |
| 2017/08/07 | 915 | 920 | 915 | 920 | 2,000 |
| 2017/08/04 | 913 | 920 | 910 | 910 | 19,000 |
| 2017/08/03 | 911 | 911 | 911 | 911 | 1,000 |
| 2017/08/02 | 902 | 911 | 892 | 911 | 10,000 |
| 2017/08/01 | 892 | 902 | 892 | 902 | 7,000 |
| 2017/07/31 | 908 | 909 | 902 | 902 | 8,000 |
| 2017/07/28 | 908 | 908 | 908 | 908 | 2,000 |
| 2017/07/27 | 914 | 914 | 914 | 914 | 1,000 |
| 2017/07/26 | 919 | 919 | 910 | 914 | 11,000 |
| 2017/07/25 | 917 | 917 | 916 | 916 | 6,000 |
| 2017/07/24 | 915 | 915 | 915 | 915 | 2,000 |
| 2017/07/21 | 900 | 912 | 900 | 909 | 5,000 |
| 2017/07/20 | 915 | 915 | 900 | 909 | 10,000 |
| 2017/07/19 | 915 | 915 | 915 | 915 | 3,000 |
| 2017/07/18 | 914 | 914 | 910 | 914 | 17,000 |
| 2017/07/14 | 917 | 917 | 914 | 914 | 3,000 |
| 2017/07/13 | 910 | 911 | 910 | 911 | 3,000 |
| 2017/07/12 | 915 | 915 | 910 | 910 | 9,000 |
| 2017/07/11 | 900 | 900 | 900 | 900 | 2,000 |
| 2017/07/10 | 900 | 903 | 894 | 894 | 14,000 |
| 2017/07/06 | 896 | 896 | 894 | 894 | 2,000 |
| 2017/07/05 | 898 | 898 | 890 | 890 | 4,000 |
| 2017/07/04 | 903 | 903 | 898 | 898 | 11,000 |
| 2017/07/03 | 906 | 906 | 900 | 901 | 16,000 |
| 2017/06/30 | 895 | 901 | 895 | 901 | 66,000 |
| 2017/06/29 | 883 | 895 | 883 | 895 | 14,000 |
| 2017/06/28 | 879 | 887 | 879 | 883 | 13,000 |
| 2017/06/27 | 879 | 880 | 878 | 879 | 7,000 |
| 2017/06/26 | 890 | 890 | 878 | 879 | 16,000 |
| 2017/06/23 | 889 | 895 | 880 | 890 | 32,000 |
| 2017/06/22 | 888 | 893 | 885 | 889 | 35,000 |
| 2017/06/21 | 891 | 891 | 888 | 889 | 52,000 |
| 2017/06/20 | 893 | 895 | 880 | 888 | 52,000 |
| 2017/06/19 | 893 | 898 | 887 | 893 | 72,000 |
| 2017/06/16 | 889 | 894 | 889 | 893 | 50,000 |
| 2017/06/15 | 890 | 894 | 888 | 889 | 54,000 |
| 2017/06/14 | 895 | 896 | 890 | 890 | 37,000 |
| 2017/06/13 | 890 | 894 | 890 | 892 | 38,000 |
| 2017/06/12 | 890 | 894 | 889 | 890 | 44,000 |
| 2017/06/09 | 890 | 890 | 890 | 890 | 22,000 |
| 2017/06/08 | 882 | 889 | 882 | 889 | 41,000 |
| 2017/06/07 | 880 | 881 | 880 | 880 | 21,000 |
| 2017/06/06 | 888 | 888 | 880 | 880 | 38,000 |
| 2017/06/05 | 879 | 887 | 879 | 887 | 45,000 |
| 2017/06/02 | 879 | 883 | 874 | 879 | 83,000 |
| 2017/06/01 | 877 | 877 | 871 | 871 | 35,000 |
| 2017/05/31 | 865 | 876 | 865 | 875 | 34,000 |
| 2017/05/30 | 851 | 865 | 851 | 865 | 44,000 |
| 2017/05/29 | 840 | 852 | 840 | 851 | 63,000 |
| 2017/05/26 | 830 | 841 | 824 | 831 | 65,000 |
| 2017/05/25 | 800 | 801 | 800 | 800 | 14,000 |
| 2017/05/24 | 796 | 800 | 796 | 800 | 4,000 |
| 2017/05/23 | 795 | 799 | 795 | 799 | 2,000 |
| 2017/05/22 | 800 | 805 | 795 | 800 | 11,000 |
| 2017/05/19 | 790 | 790 | 790 | 790 | 3,000 |
| 2017/05/18 | 786 | 790 | 784 | 790 | 9,000 |
| 2017/05/17 | 790 | 790 | 790 | 790 | 6,000 |
| 2017/05/16 | 790 | 790 | 790 | 790 | 2,000 |
| 2017/05/15 | 793 | 793 | 793 | 793 | 3,000 |
| 2017/05/12 | 790 | 793 | 786 | 792 | 12,000 |
| 2017/05/11 | 784 | 785 | 784 | 785 | 4,000 |
| 2017/05/10 | 790 | 791 | 786 | 786 | 13,000 |
| 2017/05/09 | 789 | 792 | 789 | 789 | 7,000 |
| 2017/05/08 | 788 | 790 | 787 | 789 | 26,000 |
| 2017/05/02 | 791 | 791 | 787 | 787 | 5,000 |
| 2017/05/01 | 791 | 791 | 790 | 791 | 14,000 |
| 2017/04/28 | 800 | 800 | 789 | 791 | 12,000 |
| 2017/04/27 | 778 | 786 | 778 | 782 | 32,000 |
| 2017/04/26 | 778 | 778 | 773 | 773 | 18,000 |
| 2017/04/25 | 770 | 775 | 770 | 773 | 7,000 |
| 2017/04/24 | 765 | 765 | 765 | 765 | 1,000 |
| 2017/04/21 | 769 | 769 | 765 | 765 | 21,000 |
| 2017/04/20 | 773 | 773 | 769 | 769 | 11,000 |
| 2017/04/18 | 772 | 773 | 772 | 773 | 4,000 |
| 2017/04/14 | 773 | 773 | 766 | 772 | 3,000 |
| 2017/04/13 | 780 | 780 | 772 | 773 | 23,000 |
| 2017/04/12 | 784 | 784 | 777 | 780 | 17,000 |
| 2017/04/11 | 785 | 785 | 780 | 783 | 4,000 |
| 2017/04/10 | 773 | 787 | 771 | 787 | 6,000 |
| 2017/04/07 | 776 | 778 | 776 | 778 | 6,000 |
| 2017/04/06 | 781 | 786 | 778 | 778 | 9,000 |
| 2017/04/05 | 790 | 790 | 787 | 787 | 2,000 |
| 2017/04/04 | 795 | 795 | 790 | 790 | 2,000 |
| 2017/04/03 | 795 | 795 | 795 | 795 | 1,000 |
| 2017/03/31 | 800 | 800 | 800 | 800 | 1,000 |
| 2017/03/30 | 810 | 810 | 808 | 808 | 3,000 |
| 2017/03/29 | 800 | 810 | 800 | 810 | 12,000 |
| 2017/03/28 | 800 | 800 | 800 | 800 | 2,000 |
| 2017/03/27 | 807 | 807 | 795 | 800 | 21,000 |
| 2017/03/24 | 807 | 809 | 807 | 809 | 5,000 |
| 2017/03/23 | 804 | 820 | 804 | 807 | 26,000 |
| 2017/03/22 | 799 | 800 | 789 | 789 | 7,000 |
| 2017/03/21 | 800 | 800 | 800 | 800 | 1,000 |
| 2017/03/17 | 803 | 803 | 788 | 788 | 13,000 |
| 2017/03/15 | 792 | 798 | 792 | 792 | 3,000 |
| 2017/03/14 | 804 | 806 | 788 | 798 | 16,000 |
| 2017/03/13 | 801 | 804 | 801 | 804 | 6,000 |
| 2017/03/09 | 801 | 801 | 801 | 801 | 1,000 |
| 2017/03/08 | 804 | 804 | 801 | 804 | 3,000 |
| 2017/03/07 | 800 | 804 | 800 | 804 | 2,000 |
| 2017/03/06 | 804 | 804 | 800 | 804 | 3,000 |
| 2017/03/03 | 808 | 808 | 804 | 804 | 3,000 |
| 2017/03/02 | 809 | 809 | 808 | 808 | 2,000 |
| 2017/03/01 | 800 | 801 | 795 | 796 | 29,000 |
| 2017/02/28 | 800 | 800 | 800 | 800 | 1,000 |
| 2017/02/27 | 795 | 800 | 795 | 800 | 9,000 |
| 2017/02/24 | 789 | 802 | 785 | 801 | 21,000 |
| 2017/02/23 | 793 | 794 | 792 | 794 | 4,000 |
| 2017/02/21 | 783 | 790 | 783 | 784 | 5,000 |
| 2017/02/20 | 785 | 785 | 782 | 782 | 5,000 |
| 2017/02/17 | 782 | 783 | 781 | 781 | 4,000 |
| 2017/02/16 | 777 | 780 | 777 | 778 | 5,000 |
| 2017/02/15 | 776 | 777 | 776 | 777 | 3,000 |
| 2017/02/14 | 779 | 779 | 770 | 775 | 16,000 |
| 2017/02/13 | 779 | 780 | 768 | 775 | 21,000 |
| 2017/02/10 | 767 | 783 | 755 | 768 | 92,000 |
| 2017/02/09 | 828 | 842 | 827 | 827 | 27,000 |
| 2017/02/08 | 827 | 837 | 827 | 828 | 15,000 |
| 2017/02/07 | 827 | 840 | 827 | 827 | 28,000 |
| 2017/02/06 | 817 | 825 | 817 | 824 | 13,000 |
| 2017/02/03 | 804 | 817 | 804 | 817 | 13,000 |
| 2017/02/02 | 801 | 805 | 801 | 803 | 21,000 |
| 2017/02/01 | 802 | 802 | 797 | 797 | 9,000 |
| 2017/01/31 | 801 | 802 | 800 | 802 | 7,000 |
| 2017/01/30 | 801 | 805 | 800 | 802 | 5,000 |
| 2017/01/27 | 805 | 806 | 804 | 805 | 9,000 |
| 2017/01/26 | 800 | 805 | 796 | 805 | 47,000 |
| 2017/01/25 | 795 | 800 | 795 | 800 | 16,000 |
| 2017/01/24 | 796 | 796 | 795 | 795 | 7,000 |
| 2017/01/23 | 795 | 796 | 795 | 796 | 3,000 |
| 2017/01/20 | 795 | 795 | 795 | 795 | 6,000 |
| 2017/01/19 | 800 | 800 | 794 | 795 | 7,000 |
| 2017/01/18 | 798 | 800 | 798 | 800 | 15,000 |
| 2017/01/17 | 796 | 796 | 796 | 796 | 20,000 |
| 2017/01/16 | 790 | 790 | 790 | 790 | 7,000 |
| 2017/01/13 | 787 | 794 | 787 | 790 | 3,000 |
| 2017/01/12 | 787 | 787 | 787 | 787 | 2,000 |
| 2017/01/11 | 790 | 790 | 787 | 787 | 4,000 |
| 2017/01/10 | 790 | 790 | 790 | 790 | 2,000 |
| 2017/01/06 | 796 | 796 | 788 | 790 | 8,000 |
| 2017/01/05 | 796 | 797 | 796 | 796 | 8,000 |
| 2017/01/04 | 796 | 800 | 796 | 796 | 30,000 |