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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,140 | 2,140 | 2,140 | 2,140 | 300 |
| 2024/12/27 | 2,088 | 2,100 | 2,080 | 2,090 | 1,100 |
| 2024/12/26 | 2,090 | 2,105 | 2,090 | 2,100 | 300 |
| 2024/12/25 | 2,139 | 2,139 | 2,090 | 2,090 | 1,600 |
| 2024/12/24 | 2,110 | 2,139 | 2,110 | 2,139 | 400 |
| 2024/12/23 | 2,140 | 2,140 | 2,110 | 2,110 | 1,300 |
| 2024/12/20 | 2,083 | 2,110 | 2,083 | 2,110 | 2,800 |
| 2024/12/19 | 2,100 | 2,100 | 2,096 | 2,096 | 300 |
| 2024/12/18 | 2,100 | 2,109 | 2,092 | 2,109 | 700 |
| 2024/12/17 | 2,097 | 2,100 | 2,095 | 2,100 | 1,100 |
| 2024/12/16 | 2,149 | 2,149 | 2,092 | 2,092 | 2,900 |
| 2024/12/13 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
| 2024/12/12 | 2,129 | 2,129 | 2,100 | 2,100 | 2,100 |
| 2024/12/11 | 2,123 | 2,132 | 2,116 | 2,116 | 1,000 |
| 2024/12/10 | 2,122 | 2,126 | 2,101 | 2,126 | 1,900 |
| 2024/12/09 | 2,140 | 2,155 | 2,128 | 2,128 | 1,000 |
| 2024/12/06 | 2,150 | 2,170 | 2,150 | 2,165 | 1,100 |
| 2024/12/05 | 2,138 | 2,151 | 2,138 | 2,150 | 500 |
| 2024/12/04 | 2,144 | 2,144 | 2,120 | 2,138 | 2,100 |
| 2024/12/03 | 2,100 | 2,158 | 2,096 | 2,158 | 900 |
| 2024/12/02 | 2,103 | 2,103 | 2,088 | 2,100 | 500 |
| 2024/11/29 | 2,100 | 2,120 | 2,100 | 2,120 | 1,300 |
| 2024/11/28 | 2,115 | 2,118 | 2,105 | 2,105 | 1,000 |
| 2024/11/27 | 2,101 | 2,103 | 2,101 | 2,103 | 200 |
| 2024/11/26 | 2,101 | 2,121 | 2,101 | 2,101 | 700 |
| 2024/11/25 | 2,148 | 2,148 | 2,110 | 2,111 | 1,500 |
| 2024/11/22 | 2,091 | 2,148 | 2,071 | 2,148 | 1,200 |
| 2024/11/21 | 2,100 | 2,110 | 2,100 | 2,110 | 500 |
| 2024/11/20 | 2,084 | 2,100 | 2,084 | 2,100 | 800 |
| 2024/11/19 | 2,080 | 2,084 | 2,070 | 2,084 | 1,200 |
| 2024/11/18 | 2,100 | 2,100 | 2,080 | 2,080 | 200 |
| 2024/11/14 | 2,041 | 2,089 | 2,041 | 2,087 | 1,500 |
| 2024/11/13 | 2,100 | 2,100 | 2,091 | 2,091 | 200 |
| 2024/11/12 | 2,149 | 2,149 | 2,085 | 2,107 | 1,000 |
| 2024/11/11 | 2,081 | 2,150 | 2,080 | 2,150 | 1,000 |
| 2024/11/08 | 2,081 | 2,081 | 2,081 | 2,081 | 100 |
| 2024/11/07 | 2,100 | 2,100 | 2,090 | 2,090 | 900 |
| 2024/11/06 | 2,126 | 2,126 | 2,089 | 2,123 | 1,200 |
| 2024/11/01 | 2,105 | 2,126 | 2,105 | 2,126 | 700 |
| 2024/10/30 | 2,130 | 2,155 | 2,130 | 2,155 | 800 |
| 2024/10/29 | 2,130 | 2,150 | 2,112 | 2,145 | 500 |
| 2024/10/25 | 2,209 | 2,209 | 2,180 | 2,180 | 1,700 |
| 2024/10/24 | 2,210 | 2,210 | 2,182 | 2,209 | 1,500 |
| 2024/10/23 | 2,229 | 2,240 | 2,220 | 2,220 | 800 |
| 2024/10/22 | 2,205 | 2,250 | 2,202 | 2,250 | 500 |
| 2024/10/21 | 2,200 | 2,204 | 2,181 | 2,200 | 600 |
| 2024/10/17 | 2,230 | 2,230 | 2,153 | 2,168 | 500 |
| 2024/10/15 | 2,180 | 2,180 | 2,180 | 2,180 | 200 |
| 2024/10/09 | 2,148 | 2,200 | 2,148 | 2,177 | 1,600 |
| 2024/10/08 | 2,133 | 2,133 | 2,114 | 2,114 | 300 |
| 2024/10/07 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
| 2024/10/03 | 2,130 | 2,130 | 2,116 | 2,116 | 200 |
| 2024/10/02 | 2,101 | 2,101 | 2,101 | 2,101 | 100 |
| 2024/10/01 | 2,150 | 2,151 | 2,101 | 2,151 | 300 |
| 2024/09/30 | 2,200 | 2,200 | 2,197 | 2,197 | 3,600 |
| 2024/09/25 | 2,155 | 2,155 | 2,105 | 2,129 | 1,400 |
| 2024/09/24 | 2,121 | 2,154 | 2,082 | 2,154 | 1,000 |
| 2024/09/20 | 2,100 | 2,150 | 2,100 | 2,118 | 1,600 |
| 2024/09/19 | 2,090 | 2,091 | 2,075 | 2,075 | 700 |
| 2024/09/18 | 2,051 | 2,099 | 2,036 | 2,099 | 2,500 |
| 2024/09/17 | 2,051 | 2,051 | 2,030 | 2,030 | 500 |
| 2024/09/13 | 2,051 | 2,051 | 2,034 | 2,051 | 300 |
| 2024/09/12 | 2,069 | 2,069 | 2,022 | 2,054 | 800 |
| 2024/09/09 | 2,070 | 2,070 | 2,070 | 2,070 | 200 |
| 2024/09/06 | 2,097 | 2,097 | 2,097 | 2,097 | 100 |
| 2024/09/04 | 2,041 | 2,079 | 2,033 | 2,053 | 1,100 |
| 2024/09/03 | 2,050 | 2,077 | 2,050 | 2,070 | 6,000 |
| 2024/08/28 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
| 2024/08/23 | 2,216 | 2,216 | 2,150 | 2,150 | 1,900 |
| 2024/08/22 | 2,200 | 2,200 | 2,160 | 2,166 | 1,000 |
| 2024/08/21 | 2,175 | 2,175 | 2,155 | 2,155 | 800 |
| 2024/08/20 | 2,199 | 2,200 | 2,161 | 2,172 | 1,000 |
| 2024/08/14 | 2,017 | 2,122 | 2,017 | 2,122 | 600 |
| 2024/08/13 | 2,052 | 2,100 | 2,052 | 2,100 | 700 |
| 2024/08/09 | 2,001 | 2,050 | 2,001 | 2,010 | 500 |
| 2024/08/08 | 1,987 | 1,987 | 1,987 | 1,987 | 300 |
| 2024/08/06 | 1,930 | 2,006 | 1,895 | 1,982 | 2,400 |
| 2024/08/05 | 2,021 | 2,037 | 1,960 | 1,960 | 2,700 |
| 2024/08/02 | 2,161 | 2,168 | 2,161 | 2,167 | 800 |
| 2024/08/01 | 2,224 | 2,239 | 2,089 | 2,197 | 900 |
| 2024/07/31 | 2,222 | 2,222 | 2,222 | 2,222 | 100 |
| 2024/07/29 | 2,223 | 2,223 | 2,223 | 2,223 | 100 |
| 2024/07/26 | 2,210 | 2,223 | 2,210 | 2,223 | 900 |
| 2024/07/25 | 2,292 | 2,292 | 2,226 | 2,226 | 11,100 |
| 2024/07/24 | 2,222 | 2,225 | 2,220 | 2,225 | 1,800 |
| 2024/07/23 | 2,190 | 2,239 | 2,190 | 2,209 | 4,700 |
| 2024/07/22 | 2,190 | 2,190 | 2,177 | 2,177 | 1,600 |
| 2024/07/19 | 2,195 | 2,195 | 2,195 | 2,195 | 100 |
| 2024/07/18 | 2,188 | 2,198 | 2,187 | 2,198 | 300 |
| 2024/07/17 | 2,189 | 2,199 | 2,170 | 2,198 | 2,500 |
| 2024/07/16 | 2,198 | 2,198 | 2,198 | 2,198 | 100 |
| 2024/07/10 | 2,157 | 2,180 | 2,157 | 2,180 | 600 |
| 2024/07/09 | 2,173 | 2,173 | 2,160 | 2,160 | 1,400 |
| 2024/07/08 | 2,200 | 2,200 | 2,171 | 2,181 | 1,200 |
| 2024/07/05 | 2,203 | 2,203 | 2,201 | 2,201 | 300 |
| 2024/07/04 | 2,222 | 2,222 | 2,178 | 2,185 | 1,900 |
| 2024/07/03 | 2,191 | 2,249 | 2,185 | 2,185 | 2,500 |
| 2024/07/02 | 2,181 | 2,222 | 2,180 | 2,203 | 600 |
| 2024/07/01 | 2,181 | 2,182 | 2,170 | 2,180 | 1,800 |
| 2024/06/28 | 2,240 | 2,241 | 2,181 | 2,181 | 3,600 |
| 2024/06/27 | 2,233 | 2,233 | 2,230 | 2,230 | 500 |
| 2024/06/26 | 2,272 | 2,272 | 2,200 | 2,239 | 2,600 |
| 2024/06/25 | 2,274 | 2,274 | 2,273 | 2,273 | 3,800 |
| 2024/06/24 | 2,237 | 2,237 | 2,230 | 2,230 | 500 |
| 2024/06/21 | 2,278 | 2,278 | 2,233 | 2,237 | 1,000 |
| 2024/06/20 | 2,244 | 2,260 | 2,243 | 2,260 | 400 |
| 2024/06/19 | 2,233 | 2,234 | 2,233 | 2,234 | 400 |
| 2024/06/17 | 2,296 | 2,296 | 2,250 | 2,250 | 700 |
| 2024/06/14 | 2,195 | 2,372 | 2,195 | 2,296 | 5,800 |
| 2024/06/12 | 2,243 | 2,243 | 2,192 | 2,198 | 1,300 |
| 2024/06/11 | 2,258 | 2,258 | 2,250 | 2,250 | 900 |
| 2024/06/10 | 2,310 | 2,310 | 2,250 | 2,250 | 1,500 |
| 2024/06/07 | 2,331 | 2,331 | 2,319 | 2,319 | 1,200 |
| 2024/06/06 | 2,340 | 2,347 | 2,332 | 2,332 | 500 |
| 2024/06/05 | 2,345 | 2,345 | 2,345 | 2,345 | 100 |
| 2024/06/04 | 2,330 | 2,330 | 2,321 | 2,330 | 800 |
| 2024/06/03 | 2,335 | 2,350 | 2,322 | 2,330 | 1,700 |
| 2024/05/31 | 2,330 | 2,340 | 2,317 | 2,322 | 9,200 |
| 2024/05/30 | 2,496 | 2,496 | 2,430 | 2,430 | 600 |
| 2024/05/29 | 2,483 | 2,483 | 2,483 | 2,483 | 100 |
| 2024/05/28 | 2,490 | 2,500 | 2,449 | 2,500 | 2,400 |
| 2024/05/27 | 2,522 | 2,522 | 2,522 | 2,522 | 100 |
| 2024/05/24 | 2,544 | 2,544 | 2,472 | 2,472 | 1,400 |
| 2024/05/23 | 2,543 | 2,550 | 2,543 | 2,550 | 500 |
| 2024/05/22 | 2,513 | 2,563 | 2,513 | 2,522 | 1,100 |
| 2024/05/21 | 2,550 | 2,551 | 2,502 | 2,506 | 800 |
| 2024/05/20 | 2,537 | 2,545 | 2,535 | 2,535 | 600 |
| 2024/05/17 | 2,543 | 2,543 | 2,543 | 2,543 | 100 |
| 2024/05/16 | 2,550 | 2,570 | 2,549 | 2,570 | 700 |
| 2024/05/15 | 2,602 | 2,602 | 2,600 | 2,600 | 200 |
| 2024/05/14 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2024/05/08 | 2,600 | 2,604 | 2,577 | 2,577 | 3,000 |
| 2024/05/07 | 2,540 | 2,590 | 2,540 | 2,590 | 200 |
| 2024/05/02 | 2,530 | 2,580 | 2,530 | 2,580 | 200 |
| 2024/05/01 | 2,570 | 2,570 | 2,520 | 2,530 | 400 |
| 2024/04/30 | 2,580 | 2,580 | 2,560 | 2,560 | 400 |
| 2024/04/26 | 2,566 | 2,566 | 2,566 | 2,566 | 1,000 |
| 2024/04/25 | 2,595 | 2,599 | 2,566 | 2,566 | 3,200 |
| 2024/04/24 | 2,569 | 2,569 | 2,569 | 2,569 | 200 |
| 2024/04/23 | 2,575 | 2,575 | 2,555 | 2,555 | 200 |
| 2024/04/22 | 2,579 | 2,579 | 2,555 | 2,555 | 500 |
| 2024/04/19 | 2,594 | 2,594 | 2,572 | 2,572 | 500 |
| 2024/04/18 | 2,565 | 2,565 | 2,565 | 2,565 | 200 |
| 2024/04/10 | 2,514 | 2,567 | 2,514 | 2,563 | 600 |
| 2024/04/09 | 2,564 | 2,564 | 2,564 | 2,564 | 100 |
| 2024/04/08 | 2,561 | 2,564 | 2,561 | 2,564 | 300 |
| 2024/04/05 | 2,628 | 2,628 | 2,591 | 2,591 | 400 |
| 2024/04/04 | 2,544 | 2,600 | 2,544 | 2,600 | 5,100 |
| 2024/04/03 | 2,480 | 2,560 | 2,480 | 2,560 | 2,800 |
| 2024/04/02 | 2,500 | 2,500 | 2,461 | 2,461 | 300 |
| 2024/04/01 | 2,540 | 2,540 | 2,530 | 2,530 | 300 |
| 2024/03/29 | 2,499 | 2,530 | 2,430 | 2,530 | 1,400 |
| 2024/03/28 | 2,534 | 2,549 | 2,515 | 2,549 | 500 |
| 2024/03/27 | 2,699 | 2,699 | 2,649 | 2,649 | 400 |
| 2024/03/26 | 2,633 | 2,694 | 2,633 | 2,694 | 900 |
| 2024/03/25 | 2,758 | 2,758 | 2,692 | 2,692 | 1,400 |
| 2024/03/22 | 2,753 | 2,753 | 2,712 | 2,732 | 1,100 |
| 2024/03/21 | 2,900 | 2,900 | 2,885 | 2,890 | 700 |
| 2024/03/19 | 2,870 | 2,890 | 2,820 | 2,890 | 800 |
| 2024/03/18 | 2,670 | 2,790 | 2,670 | 2,790 | 2,000 |
| 2024/03/15 | 2,654 | 2,670 | 2,654 | 2,670 | 700 |
| 2024/03/14 | 2,650 | 2,671 | 2,650 | 2,670 | 800 |
| 2024/03/13 | 2,597 | 2,640 | 2,597 | 2,640 | 1,200 |
| 2024/03/11 | 2,610 | 2,610 | 2,547 | 2,547 | 400 |
| 2024/03/08 | 2,561 | 2,610 | 2,561 | 2,610 | 800 |
| 2024/03/05 | 2,590 | 2,590 | 2,551 | 2,584 | 500 |
| 2024/03/04 | 2,550 | 2,595 | 2,549 | 2,595 | 2,200 |
| 2024/03/01 | 2,525 | 2,525 | 2,525 | 2,525 | 200 |
| 2024/02/29 | 2,553 | 2,597 | 2,515 | 2,573 | 2,300 |
| 2024/02/27 | 2,592 | 2,592 | 2,592 | 2,592 | 200 |
| 2024/02/26 | 2,515 | 2,601 | 2,515 | 2,601 | 1,200 |
| 2024/02/22 | 2,597 | 2,597 | 2,512 | 2,512 | 1,800 |
| 2024/02/21 | 2,537 | 2,605 | 2,537 | 2,605 | 1,600 |
| 2024/02/19 | 2,521 | 2,561 | 2,521 | 2,526 | 400 |
| 2024/02/14 | 2,509 | 2,509 | 2,459 | 2,483 | 400 |
| 2024/02/13 | 2,495 | 2,495 | 2,487 | 2,492 | 1,100 |
| 2024/02/09 | 2,502 | 2,543 | 2,474 | 2,489 | 1,400 |
| 2024/02/08 | 2,551 | 2,558 | 2,471 | 2,502 | 3,800 |
| 2024/02/07 | 2,880 | 2,943 | 2,521 | 2,570 | 25,500 |
| 2024/02/06 | 2,500 | 2,500 | 2,480 | 2,480 | 300 |
| 2024/02/05 | 2,539 | 2,540 | 2,522 | 2,522 | 800 |
| 2024/02/02 | 2,500 | 2,545 | 2,500 | 2,545 | 600 |
| 2024/02/01 | 2,460 | 2,500 | 2,460 | 2,500 | 1,000 |
| 2024/01/31 | 2,430 | 2,460 | 2,430 | 2,460 | 400 |
| 2024/01/30 | 2,450 | 2,460 | 2,427 | 2,460 | 500 |
| 2024/01/29 | 2,460 | 2,460 | 2,410 | 2,460 | 1,100 |
| 2024/01/26 | 2,480 | 2,480 | 2,460 | 2,460 | 5,700 |
| 2024/01/25 | 2,484 | 2,484 | 2,450 | 2,450 | 1,100 |
| 2024/01/24 | 2,413 | 2,455 | 2,411 | 2,455 | 1,700 |
| 2024/01/23 | 2,410 | 2,456 | 2,399 | 2,413 | 3,200 |
| 2024/01/22 | 2,430 | 2,430 | 2,409 | 2,409 | 300 |
| 2024/01/19 | 2,460 | 2,460 | 2,451 | 2,451 | 300 |
| 2024/01/18 | 2,428 | 2,429 | 2,400 | 2,429 | 3,200 |
| 2024/01/16 | 2,426 | 2,428 | 2,426 | 2,428 | 300 |
| 2024/01/12 | 2,450 | 2,450 | 2,422 | 2,422 | 200 |
| 2024/01/11 | 2,420 | 2,425 | 2,401 | 2,407 | 4,100 |
| 2024/01/10 | 2,426 | 2,426 | 2,420 | 2,420 | 200 |
| 2024/01/09 | 2,437 | 2,437 | 2,426 | 2,426 | 300 |
| 2024/01/05 | 2,488 | 2,488 | 2,487 | 2,487 | 300 |
| 2024/01/04 | 2,587 | 2,587 | 2,513 | 2,513 | 2,500 |