大森屋(2917)の株価時系列情報
大森屋(2917)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 |
| 1995/12/28 | 1,500 | 1,550 | 1,500 | 1,550 | 9,000 |
| 1995/12/27 | 1,500 | 1,530 | 1,460 | 1,460 | 8,000 |
| 1995/12/26 | 1,530 | 1,530 | 1,500 | 1,500 | 10,000 |
| 1995/12/25 | 1,460 | 1,530 | 1,460 | 1,530 | 21,000 |
| 1995/12/22 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 |
| 1995/12/19 | 1,360 | 1,440 | 1,360 | 1,440 | 5,000 |
| 1995/12/18 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 |
| 1995/12/15 | 1,380 | 1,400 | 1,360 | 1,400 | 8,000 |
| 1995/12/14 | 1,380 | 1,390 | 1,350 | 1,350 | 11,000 |
| 1995/12/13 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1995/12/11 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1995/12/08 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 |
| 1995/12/05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1995/12/04 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 |
| 1995/12/01 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1995/11/30 | 1,360 | 1,420 | 1,360 | 1,420 | 7,000 |
| 1995/11/29 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1995/11/28 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 |
| 1995/11/27 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 1995/11/24 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 1995/11/22 | 1,370 | 1,370 | 1,340 | 1,340 | 2,000 |
| 1995/11/21 | 1,360 | 1,410 | 1,360 | 1,410 | 10,000 |
| 1995/11/20 | 1,340 | 1,400 | 1,340 | 1,400 | 4,000 |
| 1995/11/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/11/16 | 1,400 | 1,400 | 1,360 | 1,400 | 8,000 |
| 1995/11/15 | 1,390 | 1,400 | 1,380 | 1,400 | 7,000 |
| 1995/11/14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/11/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/11/10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/11/09 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 |
| 1995/11/08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/11/07 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 |
| 1995/11/02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1995/11/01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1995/10/31 | 1,380 | 1,380 | 1,350 | 1,380 | 3,000 |
| 1995/10/30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1995/10/27 | 1,340 | 1,400 | 1,340 | 1,400 | 2,000 |
| 1995/10/26 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 1995/10/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/10/23 | 1,420 | 1,420 | 1,390 | 1,390 | 3,000 |
| 1995/10/20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1995/10/19 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1995/10/18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1995/10/17 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 |
| 1995/10/16 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 |
| 1995/10/13 | 1,420 | 1,420 | 1,390 | 1,390 | 2,000 |
| 1995/10/12 | 1,420 | 1,420 | 1,410 | 1,420 | 3,000 |
| 1995/10/11 | 1,390 | 1,420 | 1,390 | 1,420 | 2,000 |
| 1995/10/09 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 |
| 1995/10/06 | 1,420 | 1,430 | 1,380 | 1,390 | 8,000 |
| 1995/10/05 | 1,420 | 1,440 | 1,420 | 1,430 | 3,000 |
| 1995/10/04 | 1,460 | 1,460 | 1,420 | 1,420 | 5,000 |
| 1995/10/03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1995/10/02 | 1,460 | 1,460 | 1,420 | 1,420 | 4,000 |
| 1995/09/29 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1995/09/28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1995/09/27 | 1,470 | 1,500 | 1,470 | 1,470 | 9,000 |
| 1995/09/26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1995/09/26 | 1 -> 1.20 分割 | ||||
| 1995/09/25 | 1,830 | 1,840 | 1,800 | 1,840 | 14,000 |
| 1995/09/22 | 1,790 | 1,830 | 1,780 | 1,830 | 16,000 |
| 1995/09/21 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 |
| 1995/09/20 | 1,830 | 1,830 | 1,790 | 1,790 | 7,000 |
| 1995/09/19 | 1,820 | 1,840 | 1,820 | 1,830 | 4,000 |
| 1995/09/18 | 1,780 | 1,840 | 1,780 | 1,780 | 4,000 |
| 1995/09/14 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 1995/09/13 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1995/09/12 | 1,830 | 1,860 | 1,790 | 1,790 | 3,000 |
| 1995/09/11 | 1,800 | 1,860 | 1,770 | 1,860 | 8,000 |
| 1995/09/08 | 1,800 | 1,850 | 1,760 | 1,850 | 13,000 |
| 1995/09/07 | 1,770 | 1,810 | 1,770 | 1,810 | 5,000 |
| 1995/09/06 | 1,790 | 1,790 | 1,760 | 1,760 | 2,000 |
| 1995/09/05 | 1,800 | 1,840 | 1,800 | 1,820 | 8,000 |
| 1995/09/04 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1995/09/01 | 1,800 | 1,800 | 1,710 | 1,800 | 16,000 |
| 1995/08/31 | 1,820 | 1,820 | 1,790 | 1,800 | 7,000 |
| 1995/08/30 | 1,830 | 1,840 | 1,810 | 1,830 | 15,000 |
| 1995/08/29 | 1,830 | 1,830 | 1,810 | 1,830 | 14,000 |
| 1995/08/28 | 1,860 | 1,860 | 1,830 | 1,830 | 7,000 |
| 1995/08/25 | 1,870 | 1,870 | 1,850 | 1,870 | 9,000 |
| 1995/08/24 | 1,870 | 1,900 | 1,850 | 1,870 | 24,000 |
| 1995/08/23 | 1,840 | 1,900 | 1,830 | 1,870 | 30,000 |
| 1995/08/22 | 1,810 | 1,830 | 1,800 | 1,830 | 9,000 |
| 1995/08/21 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 |
| 1995/08/18 | 1,800 | 1,820 | 1,800 | 1,810 | 19,000 |
| 1995/08/17 | 1,800 | 1,800 | 1,770 | 1,800 | 10,000 |
| 1995/08/16 | 1,780 | 1,800 | 1,770 | 1,800 | 7,000 |
| 1995/08/15 | 1,760 | 1,800 | 1,760 | 1,800 | 7,000 |
| 1995/08/14 | 1,780 | 1,790 | 1,760 | 1,760 | 12,000 |
| 1995/08/11 | 1,740 | 1,760 | 1,740 | 1,760 | 9,000 |
| 1995/08/10 | 1,760 | 1,770 | 1,740 | 1,740 | 20,000 |
| 1995/08/09 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 |
| 1995/08/08 | 1,770 | 1,770 | 1,750 | 1,750 | 3,000 |
| 1995/08/07 | 1,770 | 1,790 | 1,750 | 1,750 | 6,000 |
| 1995/08/04 | 1,710 | 1,770 | 1,710 | 1,770 | 10,000 |
| 1995/08/03 | 1,780 | 1,800 | 1,710 | 1,740 | 13,000 |
| 1995/08/02 | 1,820 | 1,820 | 1,780 | 1,820 | 14,000 |
| 1995/08/01 | 1,800 | 1,800 | 1,780 | 1,780 | 17,000 |
| 1995/07/31 | 1,810 | 1,810 | 1,770 | 1,790 | 5,000 |
| 1995/07/28 | 1,790 | 1,820 | 1,780 | 1,780 | 8,000 |
| 1995/07/27 | 1,740 | 1,770 | 1,720 | 1,770 | 29,000 |
| 1995/07/26 | 1,760 | 1,760 | 1,710 | 1,710 | 8,000 |
| 1995/07/25 | 1,770 | 1,770 | 1,740 | 1,740 | 23,000 |
| 1995/07/24 | 1,760 | 1,800 | 1,760 | 1,770 | 6,000 |
| 1995/07/21 | 1,750 | 1,800 | 1,750 | 1,760 | 7,000 |
| 1995/07/20 | 1,730 | 1,740 | 1,720 | 1,720 | 10,000 |
| 1995/07/19 | 1,800 | 1,800 | 1,730 | 1,730 | 19,000 |
| 1995/07/18 | 1,820 | 1,880 | 1,800 | 1,800 | 15,000 |
| 1995/07/17 | 1,820 | 1,870 | 1,820 | 1,820 | 17,000 |
| 1995/07/14 | 1,850 | 1,850 | 1,810 | 1,820 | 14,000 |
| 1995/07/13 | 1,900 | 1,900 | 1,820 | 1,820 | 16,000 |
| 1995/07/12 | 1,960 | 1,960 | 1,860 | 1,900 | 13,000 |
| 1995/07/11 | 1,970 | 1,970 | 1,970 | 1,970 | 8,000 |
| 1995/07/10 | 1,970 | 2,000 | 1,970 | 2,000 | 32,000 |
| 1995/07/07 | 1,980 | 1,980 | 1,940 | 1,980 | 24,000 |
| 1995/07/06 | 1,810 | 2,000 | 1,810 | 1,940 | 42,000 |
| 1995/07/05 | 1,820 | 1,820 | 1,720 | 1,800 | 16,000 |
| 1995/07/04 | 1,860 | 1,870 | 1,820 | 1,820 | 18,000 |
| 1995/07/03 | 1,920 | 1,950 | 1,830 | 1,900 | 29,000 |
| 1995/06/30 | 1,960 | 1,960 | 1,900 | 1,920 | 52,000 |
| 1995/06/29 | 2,130 | 2,130 | 1,900 | 1,980 | 105,000 |
| 1995/06/28 | 2,130 | 2,130 | 2,130 | 2,130 | 314,000 |