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 |
---|---|---|---|---|---|
1999/12/30 | 765 | 765 | 765 | 765 | 1,000 |
1999/12/29 | 750 | 755 | 750 | 750 | 2,000 |
1999/12/28 | 755 | 755 | 750 | 750 | 4,000 |
1999/12/27 | 745 | 745 | 745 | 745 | 2,000 |
1999/12/24 | 750 | 750 | 730 | 730 | 5,000 |
1999/12/22 | 735 | 735 | 735 | 735 | 1,000 |
1999/12/21 | 730 | 730 | 730 | 730 | 2,000 |
1999/12/20 | 735 | 735 | 720 | 730 | 4,000 |
1999/12/17 | 735 | 735 | 730 | 730 | 5,000 |
1999/12/16 | 720 | 730 | 720 | 730 | 2,000 |
1999/12/15 | 730 | 730 | 720 | 720 | 4,000 |
1999/12/14 | 715 | 725 | 715 | 720 | 5,000 |
1999/12/13 | 715 | 715 | 705 | 715 | 7,000 |
1999/12/10 | 715 | 725 | 715 | 715 | 4,000 |
1999/12/09 | 710 | 715 | 710 | 715 | 3,000 |
1999/12/08 | 705 | 710 | 705 | 710 | 3,000 |
1999/12/07 | 705 | 705 | 705 | 705 | 1,000 |
1999/12/06 | 720 | 720 | 710 | 710 | 3,000 |
1999/12/03 | 710 | 710 | 710 | 710 | 1,000 |
1999/12/02 | 725 | 725 | 710 | 710 | 2,000 |
1999/12/01 | 715 | 715 | 715 | 715 | 2,000 |
1999/11/30 | 715 | 715 | 715 | 715 | 1,000 |
1999/11/29 | 730 | 730 | 725 | 730 | 8,000 |
1999/11/26 | 735 | 735 | 735 | 735 | 1,000 |
1999/11/25 | 750 | 750 | 745 | 745 | 4,000 |
1999/11/24 | 760 | 760 | 750 | 750 | 15,000 |
1999/11/22 | 735 | 735 | 725 | 730 | 26,000 |
1999/11/19 | 740 | 780 | 710 | 735 | 43,000 |
1999/11/18 | 655 | 670 | 645 | 660 | 38,000 |
1999/11/17 | 675 | 675 | 655 | 655 | 6,000 |
1999/11/16 | 680 | 695 | 680 | 690 | 6,000 |
1999/11/15 | 690 | 705 | 690 | 690 | 14,000 |
1999/11/12 | 690 | 690 | 690 | 690 | 1,000 |
1999/11/11 | 700 | 700 | 700 | 700 | 12,000 |
1999/11/10 | 705 | 705 | 705 | 705 | 2,000 |
1999/11/09 | 705 | 725 | 700 | 710 | 33,000 |
1999/11/08 | 705 | 705 | 700 | 700 | 5,000 |
1999/11/05 | 720 | 720 | 705 | 705 | 4,000 |
1999/11/04 | 720 | 720 | 720 | 720 | 2,000 |
1999/11/02 | 710 | 720 | 710 | 720 | 2,000 |
1999/11/01 | 710 | 710 | 710 | 710 | 1,000 |
1999/10/29 | 720 | 720 | 715 | 715 | 2,000 |
1999/10/28 | 715 | 725 | 715 | 725 | 3,000 |
1999/10/27 | 730 | 730 | 720 | 720 | 2,000 |
1999/10/26 | 730 | 730 | 725 | 730 | 5,000 |
1999/10/25 | 730 | 730 | 730 | 730 | 8,000 |
1999/10/22 | 730 | 730 | 730 | 730 | 8,000 |
1999/10/21 | 730 | 730 | 730 | 730 | 7,000 |
1999/10/20 | 720 | 735 | 720 | 735 | 33,000 |
1999/10/19 | 705 | 715 | 705 | 715 | 3,000 |
1999/10/18 | 710 | 720 | 710 | 720 | 5,000 |
1999/10/15 | 730 | 730 | 720 | 725 | 4,000 |
1999/10/14 | 730 | 730 | 720 | 720 | 5,000 |
1999/10/13 | 740 | 740 | 740 | 740 | 2,000 |
1999/10/12 | 765 | 765 | 765 | 765 | 4,000 |
1999/10/08 | 770 | 775 | 770 | 775 | 2,000 |
1999/10/07 | 775 | 775 | 775 | 775 | 1,000 |
1999/10/06 | 790 | 790 | 775 | 775 | 2,000 |
1999/10/05 | 790 | 790 | 790 | 790 | 1,000 |
1999/10/04 | 790 | 790 | 790 | 790 | 3,000 |
1999/10/01 | 790 | 790 | 790 | 790 | 1,000 |
1999/09/30 | 800 | 800 | 800 | 800 | 1,000 |
1999/09/29 | 785 | 785 | 785 | 785 | 1,000 |
1999/09/28 | 810 | 810 | 810 | 810 | 1,000 |
1999/09/27 | 810 | 810 | 810 | 810 | 1,000 |
1999/09/24 | 870 | 870 | 830 | 835 | 17,000 |
1999/09/22 | 855 | 865 | 855 | 865 | 2,000 |
1999/09/21 | 850 | 870 | 850 | 870 | 2,000 |
1999/09/20 | 865 | 875 | 825 | 875 | 5,000 |
1999/09/17 | 865 | 865 | 830 | 865 | 4,000 |
1999/09/16 | 860 | 870 | 845 | 870 | 13,000 |
1999/09/14 | 890 | 900 | 890 | 900 | 4,000 |
1999/09/13 | 855 | 895 | 855 | 895 | 10,000 |
1999/09/10 | 860 | 890 | 860 | 890 | 9,000 |
1999/09/09 | 890 | 890 | 890 | 890 | 3,000 |
1999/09/08 | 880 | 900 | 860 | 900 | 31,000 |
1999/09/07 | 900 | 900 | 890 | 890 | 5,000 |
1999/09/06 | 880 | 895 | 880 | 890 | 13,000 |
1999/09/03 | 875 | 880 | 865 | 880 | 5,000 |
1999/09/02 | 875 | 875 | 875 | 875 | 1,000 |
1999/09/01 | 870 | 870 | 870 | 870 | 1,000 |
1999/08/31 | 870 | 870 | 870 | 870 | 1,000 |
1999/08/30 | 885 | 885 | 880 | 880 | 7,000 |
1999/08/27 | 880 | 880 | 880 | 880 | 1,000 |
1999/08/26 | 880 | 880 | 875 | 875 | 4,000 |
1999/08/25 | 860 | 875 | 860 | 875 | 2,000 |
1999/08/24 | 860 | 860 | 860 | 860 | 1,000 |
1999/08/23 | 870 | 875 | 870 | 875 | 2,000 |
1999/08/20 | 875 | 875 | 875 | 875 | 2,000 |
1999/08/19 | 860 | 860 | 850 | 850 | 3,000 |
1999/08/18 | 880 | 880 | 880 | 880 | 1,000 |
1999/08/17 | 870 | 880 | 865 | 865 | 6,000 |
1999/08/16 | 890 | 890 | 855 | 870 | 33,000 |
1999/08/13 | 880 | 880 | 865 | 870 | 25,000 |
1999/08/12 | 880 | 880 | 870 | 870 | 3,000 |
1999/08/11 | 860 | 860 | 860 | 860 | 1,000 |
1999/08/10 | 880 | 880 | 870 | 880 | 3,000 |
1999/08/09 | 860 | 870 | 850 | 870 | 13,000 |
1999/08/06 | 850 | 850 | 850 | 850 | 2,000 |
1999/08/05 | 850 | 850 | 840 | 840 | 2,000 |
1999/08/04 | 855 | 855 | 855 | 855 | 2,000 |
1999/08/03 | 850 | 850 | 840 | 850 | 8,000 |
1999/08/02 | 860 | 860 | 850 | 850 | 4,000 |
1999/07/30 | 855 | 870 | 850 | 850 | 4,000 |
1999/07/29 | 865 | 870 | 865 | 870 | 3,000 |
1999/07/28 | 860 | 860 | 860 | 860 | 1,000 |
1999/07/27 | 870 | 870 | 870 | 870 | 1,000 |
1999/07/26 | 870 | 870 | 860 | 860 | 3,000 |
1999/07/23 | 870 | 875 | 850 | 875 | 4,000 |
1999/07/22 | 870 | 870 | 870 | 870 | 7,000 |
1999/07/21 | 890 | 890 | 885 | 885 | 2,000 |
1999/07/19 | 895 | 895 | 850 | 890 | 7,000 |
1999/07/16 | 890 | 900 | 890 | 900 | 3,000 |
1999/07/15 | 920 | 920 | 870 | 900 | 13,000 |
1999/07/14 | 890 | 910 | 890 | 910 | 7,000 |
1999/07/13 | 890 | 890 | 890 | 890 | 2,000 |
1999/07/12 | 900 | 900 | 860 | 900 | 6,000 |
1999/07/09 | 890 | 900 | 890 | 900 | 4,000 |
1999/07/08 | 880 | 880 | 880 | 880 | 1,000 |
1999/07/07 | 880 | 880 | 860 | 860 | 3,000 |
1999/07/06 | 890 | 920 | 880 | 880 | 5,000 |
1999/07/05 | 890 | 930 | 890 | 920 | 11,000 |
1999/07/02 | 930 | 930 | 920 | 930 | 4,000 |
1999/07/01 | 940 | 940 | 910 | 910 | 5,000 |
1999/06/30 | 920 | 920 | 900 | 920 | 11,000 |
1999/06/29 | 890 | 890 | 890 | 890 | 3,000 |
1999/06/28 | 895 | 895 | 895 | 895 | 4,000 |
1999/06/25 | 900 | 900 | 860 | 860 | 2,000 |
1999/06/24 | 890 | 890 | 890 | 890 | 1,000 |
1999/06/23 | 895 | 895 | 890 | 890 | 3,000 |
1999/06/22 | 890 | 895 | 890 | 890 | 5,000 |
1999/06/21 | 930 | 940 | 880 | 900 | 8,000 |
1999/06/18 | 910 | 940 | 880 | 910 | 20,000 |
1999/06/17 | 815 | 885 | 810 | 870 | 12,000 |
1999/06/16 | 795 | 805 | 795 | 805 | 10,000 |
1999/06/15 | 780 | 790 | 780 | 790 | 4,000 |
1999/06/14 | 770 | 780 | 770 | 780 | 7,000 |
1999/06/11 | 798 | 798 | 770 | 770 | 10,000 |
1999/06/10 | 785 | 798 | 785 | 798 | 3,000 |
1999/06/09 | 800 | 800 | 790 | 798 | 6,000 |
1999/06/08 | 795 | 800 | 790 | 800 | 6,000 |
1999/06/07 | 795 | 805 | 795 | 805 | 3,000 |
1999/06/04 | 805 | 805 | 795 | 798 | 13,000 |
1999/06/03 | 800 | 803 | 795 | 803 | 9,000 |
1999/06/02 | 800 | 800 | 800 | 800 | 3,000 |
1999/06/01 | 795 | 795 | 795 | 795 | 1,000 |
1999/05/31 | 790 | 790 | 785 | 785 | 3,000 |
1999/05/28 | 785 | 805 | 780 | 800 | 11,000 |
1999/05/27 | 800 | 800 | 800 | 800 | 1,000 |
1999/05/26 | 850 | 850 | 810 | 830 | 18,000 |
1999/05/25 | 850 | 855 | 845 | 855 | 4,000 |
1999/05/24 | 855 | 871 | 855 | 855 | 34,000 |
1999/05/21 | 860 | 860 | 850 | 860 | 26,000 |
1999/05/20 | 855 | 865 | 845 | 865 | 37,000 |
1999/05/19 | 840 | 870 | 840 | 855 | 35,000 |
1999/05/18 | 835 | 870 | 835 | 840 | 39,000 |
1999/05/17 | 825 | 855 | 825 | 835 | 11,000 |
1999/05/14 | 820 | 845 | 815 | 845 | 21,000 |
1999/05/13 | 830 | 830 | 830 | 830 | 2,000 |
1999/05/12 | 820 | 855 | 800 | 843 | 87,000 |
1999/05/11 | 795 | 805 | 790 | 805 | 11,000 |
1999/05/10 | 800 | 800 | 800 | 800 | 4,000 |
1999/05/07 | 790 | 800 | 790 | 800 | 2,000 |
1999/05/06 | 800 | 810 | 800 | 800 | 6,000 |
1999/04/30 | 800 | 815 | 800 | 815 | 2,000 |
1999/04/28 | 800 | 800 | 800 | 800 | 2,000 |
1999/04/27 | 800 | 815 | 800 | 815 | 2,000 |
1999/04/26 | 800 | 815 | 800 | 815 | 10,000 |
1999/04/23 | 805 | 815 | 805 | 815 | 4,000 |
1999/04/22 | 810 | 810 | 810 | 810 | 3,000 |
1999/04/21 | 835 | 835 | 825 | 830 | 10,000 |
1999/04/20 | 835 | 835 | 825 | 835 | 10,000 |
1999/04/19 | 855 | 855 | 845 | 850 | 9,000 |
1999/04/16 | 830 | 860 | 830 | 855 | 48,000 |
1999/04/15 | 785 | 830 | 780 | 830 | 34,000 |
1999/04/14 | 790 | 790 | 785 | 785 | 12,000 |
1999/04/13 | 780 | 790 | 780 | 790 | 10,000 |
1999/04/12 | 760 | 780 | 760 | 780 | 9,000 |
1999/04/09 | 790 | 790 | 780 | 780 | 4,000 |
1999/04/08 | 810 | 830 | 800 | 810 | 11,000 |
1999/04/07 | 815 | 830 | 815 | 830 | 5,000 |
1999/04/06 | 819 | 820 | 815 | 815 | 7,000 |
1999/04/05 | 802 | 820 | 802 | 820 | 7,000 |
1999/04/02 | 800 | 800 | 800 | 800 | 1,000 |
1999/04/01 | 800 | 800 | 800 | 800 | 3,000 |
1999/03/31 | 760 | 780 | 760 | 780 | 5,000 |
1999/03/30 | 751 | 760 | 750 | 760 | 7,000 |
1999/03/29 | 750 | 750 | 750 | 750 | 3,000 |
1999/03/26 | 750 | 750 | 750 | 750 | 7,000 |
1999/03/25 | 750 | 750 | 750 | 750 | 2,000 |
1999/03/24 | 749 | 750 | 749 | 750 | 7,000 |
1999/03/18 | 749 | 749 | 749 | 749 | 1,000 |
1999/03/17 | 730 | 749 | 730 | 749 | 2,000 |
1999/03/16 | 730 | 730 | 730 | 730 | 1,000 |
1999/03/15 | 720 | 720 | 720 | 720 | 2,000 |
1999/03/12 | 719 | 719 | 700 | 710 | 3,000 |
1999/03/11 | 720 | 720 | 710 | 710 | 27,000 |
1999/03/10 | 720 | 720 | 720 | 720 | 1,000 |
1999/03/04 | 725 | 725 | 725 | 725 | 1,000 |
1999/03/02 | 730 | 730 | 730 | 730 | 3,000 |
1999/03/01 | 730 | 730 | 730 | 730 | 1,000 |
1999/02/26 | 730 | 730 | 730 | 730 | 1,000 |
1999/02/25 | 705 | 705 | 705 | 705 | 19,000 |
1999/02/24 | 705 | 705 | 705 | 705 | 19,000 |
1999/02/23 | 705 | 705 | 705 | 705 | 1,000 |
1999/02/19 | 700 | 700 | 700 | 700 | 1,000 |
1999/02/18 | 730 | 730 | 730 | 730 | 2,000 |
1999/02/17 | 730 | 730 | 730 | 730 | 2,000 |
1999/02/16 | 706 | 730 | 706 | 730 | 2,000 |
1999/02/15 | 706 | 706 | 706 | 706 | 1,000 |
1999/02/10 | 706 | 706 | 706 | 706 | 2,000 |
1999/02/05 | 730 | 730 | 730 | 730 | 1,000 |
1999/02/03 | 737 | 737 | 737 | 737 | 1,000 |
1999/01/28 | 700 | 700 | 700 | 700 | 1,000 |
1999/01/27 | 700 | 700 | 700 | 700 | 1,000 |
1999/01/25 | 785 | 785 | 785 | 785 | 1,000 |
1999/01/20 | 785 | 785 | 785 | 785 | 2,000 |
1999/01/19 | 785 | 785 | 785 | 785 | 1,000 |
1999/01/18 | 785 | 785 | 785 | 785 | 2,000 |
1999/01/14 | 780 | 780 | 780 | 780 | 2,000 |
1999/01/08 | 780 | 780 | 780 | 780 | 1,000 |
1999/01/05 | 790 | 790 | 790 | 790 | 1,000 |