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 |
---|---|---|---|---|---|
2002/12/30 | 815 | 815 | 815 | 815 | 1,000 |
2002/12/27 | 800 | 800 | 800 | 800 | 1,000 |
2002/12/26 | 800 | 800 | 800 | 800 | 1,000 |
2002/12/25 | 780 | 785 | 765 | 785 | 7,000 |
2002/12/24 | 785 | 785 | 785 | 785 | 1,000 |
2002/12/20 | 810 | 810 | 780 | 790 | 10,000 |
2002/12/19 | 800 | 800 | 800 | 800 | 2,000 |
2002/12/18 | 800 | 810 | 800 | 810 | 6,000 |
2002/12/17 | 810 | 830 | 810 | 820 | 5,000 |
2002/12/16 | 810 | 830 | 808 | 810 | 6,000 |
2002/12/13 | 830 | 835 | 830 | 830 | 4,000 |
2002/12/12 | 810 | 835 | 810 | 830 | 5,000 |
2002/12/11 | 815 | 825 | 815 | 825 | 3,000 |
2002/12/10 | 810 | 835 | 810 | 810 | 4,000 |
2002/12/09 | 800 | 810 | 800 | 810 | 2,000 |
2002/12/06 | 810 | 825 | 810 | 825 | 2,000 |
2002/12/05 | 800 | 800 | 800 | 800 | 2,000 |
2002/12/04 | 810 | 830 | 810 | 830 | 2,000 |
2002/12/03 | 790 | 800 | 790 | 800 | 2,000 |
2002/12/02 | 750 | 750 | 750 | 750 | 1,000 |
2002/11/29 | 750 | 750 | 750 | 750 | 2,000 |
2002/11/28 | 770 | 770 | 770 | 770 | 1,000 |
2002/11/27 | 770 | 770 | 770 | 770 | 1,000 |
2002/11/26 | 760 | 760 | 760 | 760 | 1,000 |
2002/11/25 | 790 | 790 | 790 | 790 | 1,000 |
2002/11/22 | 780 | 780 | 780 | 780 | 1,000 |
2002/11/21 | 780 | 780 | 780 | 780 | 1,000 |
2002/11/20 | 785 | 800 | 785 | 800 | 2,000 |
2002/11/19 | 790 | 795 | 790 | 795 | 5,000 |
2002/11/18 | 795 | 800 | 795 | 795 | 2,000 |
2002/11/15 | 800 | 800 | 800 | 800 | 3,000 |
2002/11/14 | 795 | 795 | 795 | 795 | 2,000 |
2002/11/13 | 810 | 810 | 810 | 810 | 1,000 |
2002/11/12 | 800 | 800 | 800 | 800 | 1,000 |
2002/11/11 | 810 | 810 | 810 | 810 | 2,000 |
2002/11/08 | 800 | 800 | 800 | 800 | 2,000 |
2002/11/07 | 810 | 810 | 810 | 810 | 2,000 |
2002/11/06 | 810 | 810 | 810 | 810 | 1,000 |
2002/11/05 | 820 | 820 | 820 | 820 | 1,000 |
2002/11/01 | 825 | 825 | 810 | 810 | 4,000 |
2002/10/31 | 825 | 825 | 825 | 825 | 1,000 |
2002/10/30 | 830 | 830 | 830 | 830 | 1,000 |
2002/10/29 | 805 | 820 | 805 | 820 | 2,000 |
2002/10/28 | 800 | 800 | 800 | 800 | 1,000 |
2002/10/25 | 815 | 830 | 815 | 830 | 2,000 |
2002/10/24 | 795 | 795 | 795 | 795 | 1,000 |
2002/10/23 | 795 | 795 | 795 | 795 | 1,000 |
2002/10/22 | 810 | 810 | 810 | 810 | 1,000 |
2002/10/21 | 775 | 785 | 775 | 785 | 2,000 |
2002/10/18 | 770 | 770 | 767 | 770 | 4,000 |
2002/10/17 | 760 | 770 | 760 | 770 | 2,000 |
2002/10/16 | 770 | 770 | 770 | 770 | 2,000 |
2002/10/15 | 760 | 760 | 760 | 760 | 1,000 |
2002/10/11 | 760 | 760 | 760 | 760 | 1,000 |
2002/10/10 | 750 | 750 | 750 | 750 | 1,000 |
2002/10/09 | 760 | 760 | 755 | 755 | 2,000 |
2002/10/08 | 755 | 755 | 755 | 755 | 1,000 |
2002/10/07 | 780 | 780 | 755 | 755 | 4,000 |
2002/10/04 | 800 | 800 | 800 | 800 | 1,000 |
2002/10/03 | 820 | 820 | 770 | 770 | 10,000 |
2002/10/02 | 830 | 830 | 830 | 830 | 3,000 |
2002/10/01 | 835 | 835 | 835 | 835 | 1,000 |
2002/09/30 | 845 | 860 | 845 | 860 | 2,000 |
2002/09/27 | 860 | 860 | 860 | 860 | 1,000 |
2002/09/26 | 860 | 860 | 860 | 860 | 1,000 |
2002/09/25 | 855 | 860 | 855 | 855 | 4,000 |
2002/09/24 | 875 | 875 | 869 | 875 | 4,000 |
2002/09/20 | 870 | 875 | 870 | 870 | 3,000 |
2002/09/19 | 860 | 880 | 860 | 870 | 3,000 |
2002/09/18 | 860 | 880 | 860 | 880 | 2,000 |
2002/09/17 | 870 | 875 | 850 | 870 | 4,000 |
2002/09/13 | 870 | 870 | 860 | 860 | 4,000 |
2002/09/12 | 860 | 860 | 860 | 860 | 3,000 |
2002/09/11 | 855 | 855 | 855 | 855 | 3,000 |
2002/09/10 | 865 | 865 | 860 | 860 | 2,000 |
2002/09/09 | 860 | 860 | 860 | 860 | 1,000 |
2002/09/06 | 860 | 860 | 860 | 860 | 1,000 |
2002/09/05 | 870 | 870 | 855 | 860 | 3,000 |
2002/09/04 | 855 | 855 | 855 | 855 | 2,000 |
2002/09/03 | 855 | 865 | 855 | 865 | 3,000 |
2002/09/02 | 856 | 856 | 856 | 856 | 2,000 |
2002/08/30 | 860 | 860 | 860 | 860 | 1,000 |
2002/08/29 | 855 | 860 | 855 | 855 | 3,000 |
2002/08/28 | 870 | 870 | 870 | 870 | 2,000 |
2002/08/27 | 860 | 860 | 860 | 860 | 1,000 |
2002/08/26 | 855 | 870 | 855 | 870 | 2,000 |
2002/08/23 | 850 | 870 | 850 | 870 | 4,000 |
2002/08/22 | 870 | 870 | 870 | 870 | 2,000 |
2002/08/21 | 850 | 850 | 850 | 850 | 1,000 |
2002/08/20 | 860 | 865 | 860 | 865 | 5,000 |
2002/08/19 | 840 | 855 | 840 | 855 | 2,000 |
2002/08/16 | 855 | 855 | 855 | 855 | 1,000 |
2002/08/15 | 855 | 855 | 855 | 855 | 1,000 |
2002/08/14 | 835 | 835 | 830 | 830 | 3,000 |
2002/08/13 | 850 | 850 | 850 | 850 | 2,000 |
2002/08/12 | 855 | 855 | 855 | 855 | 2,000 |
2002/08/09 | 850 | 850 | 850 | 850 | 1,000 |
2002/08/08 | 825 | 840 | 825 | 840 | 2,000 |
2002/08/07 | 830 | 830 | 830 | 830 | 3,000 |
2002/08/06 | 855 | 855 | 850 | 850 | 2,000 |
2002/08/05 | 830 | 830 | 830 | 830 | 1,000 |
2002/08/02 | 850 | 850 | 850 | 850 | 2,000 |
2002/08/01 | 830 | 830 | 830 | 830 | 1,000 |
2002/07/31 | 850 | 850 | 850 | 850 | 1,000 |
2002/07/30 | 830 | 830 | 830 | 830 | 1,000 |
2002/07/29 | 830 | 830 | 830 | 830 | 1,000 |
2002/07/26 | 835 | 840 | 835 | 840 | 2,000 |
2002/07/25 | 875 | 875 | 875 | 875 | 1,000 |
2002/07/24 | 860 | 860 | 860 | 860 | 1,000 |
2002/07/23 | 850 | 850 | 850 | 850 | 2,000 |
2002/07/22 | 850 | 850 | 850 | 850 | 2,000 |
2002/07/19 | 860 | 860 | 855 | 855 | 5,000 |
2002/07/18 | 870 | 880 | 870 | 870 | 4,000 |
2002/07/17 | 870 | 870 | 850 | 870 | 7,000 |
2002/07/16 | 850 | 870 | 830 | 840 | 6,000 |
2002/07/15 | 845 | 845 | 845 | 845 | 1,000 |
2002/07/12 | 820 | 830 | 820 | 830 | 2,000 |
2002/07/11 | 820 | 825 | 820 | 825 | 2,000 |
2002/07/10 | 825 | 825 | 825 | 825 | 1,000 |
2002/07/09 | 800 | 800 | 800 | 800 | 1,000 |
2002/07/08 | 810 | 810 | 800 | 810 | 3,000 |
2002/07/05 | 820 | 820 | 820 | 820 | 1,000 |
2002/07/04 | 830 | 835 | 825 | 825 | 4,000 |
2002/07/03 | 795 | 795 | 795 | 795 | 1,000 |
2002/07/02 | 795 | 795 | 795 | 795 | 1,000 |
2002/07/01 | 815 | 815 | 815 | 815 | 1,000 |
2002/06/28 | 795 | 795 | 795 | 795 | 1,000 |
2002/06/27 | 805 | 805 | 805 | 805 | 1,000 |
2002/06/26 | 780 | 780 | 780 | 780 | 1,000 |
2002/06/25 | 790 | 800 | 790 | 800 | 2,000 |
2002/06/24 | 780 | 780 | 780 | 780 | 1,000 |
2002/06/21 | 780 | 780 | 780 | 780 | 1,000 |
2002/06/20 | 780 | 780 | 780 | 780 | 1,000 |
2002/06/19 | 800 | 800 | 790 | 790 | 2,000 |
2002/06/18 | 795 | 800 | 775 | 780 | 9,000 |
2002/06/17 | 810 | 810 | 800 | 810 | 5,000 |
2002/06/14 | 795 | 810 | 795 | 810 | 3,000 |
2002/06/13 | 800 | 800 | 800 | 800 | 1,000 |
2002/06/12 | 800 | 800 | 800 | 800 | 1,000 |
2002/06/11 | 800 | 800 | 799 | 800 | 3,000 |
2002/06/10 | 805 | 805 | 800 | 805 | 2,000 |
2002/06/07 | 805 | 805 | 805 | 805 | 1,000 |
2002/06/06 | 805 | 805 | 800 | 805 | 2,000 |
2002/06/05 | 810 | 810 | 810 | 810 | 2,000 |
2002/06/04 | 810 | 815 | 810 | 815 | 2,000 |
2002/06/03 | 835 | 835 | 835 | 835 | 1,000 |
2002/05/31 | 835 | 835 | 835 | 835 | 1,000 |
2002/05/30 | 825 | 825 | 825 | 825 | 1,000 |
2002/05/29 | 810 | 810 | 810 | 810 | 1,000 |
2002/05/28 | 835 | 835 | 835 | 835 | 1,000 |
2002/05/27 | 815 | 815 | 815 | 815 | 1,000 |
2002/05/24 | 810 | 830 | 810 | 830 | 2,000 |
2002/05/23 | 810 | 810 | 810 | 810 | 1,000 |
2002/05/22 | 810 | 810 | 810 | 810 | 1,000 |
2002/05/21 | 825 | 825 | 825 | 825 | 1,000 |
2002/05/20 | 820 | 820 | 820 | 820 | 1,000 |
2002/05/17 | 810 | 815 | 810 | 815 | 3,000 |
2002/05/16 | 820 | 820 | 810 | 820 | 13,000 |
2002/05/15 | 810 | 830 | 810 | 830 | 4,000 |
2002/05/14 | 810 | 810 | 810 | 810 | 1,000 |
2002/05/13 | 800 | 800 | 800 | 800 | 4,000 |
2002/05/10 | 805 | 805 | 805 | 805 | 1,000 |
2002/05/09 | 810 | 850 | 810 | 820 | 13,000 |
2002/05/08 | 800 | 800 | 800 | 800 | 1,000 |
2002/05/07 | 800 | 800 | 800 | 800 | 1,000 |
2002/05/02 | 790 | 790 | 790 | 790 | 1,000 |
2002/05/01 | 800 | 800 | 800 | 800 | 2,000 |
2002/04/30 | 815 | 815 | 815 | 815 | 1,000 |
2002/04/26 | 810 | 810 | 810 | 810 | 1,000 |
2002/04/25 | 800 | 800 | 800 | 800 | 1,000 |
2002/04/24 | 810 | 810 | 810 | 810 | 1,000 |
2002/04/23 | 800 | 800 | 800 | 800 | 2,000 |
2002/04/22 | 805 | 805 | 805 | 805 | 1,000 |
2002/04/19 | 805 | 810 | 800 | 800 | 4,000 |
2002/04/18 | 805 | 805 | 805 | 805 | 1,000 |
2002/04/17 | 800 | 810 | 800 | 805 | 3,000 |
2002/04/16 | 800 | 815 | 800 | 815 | 2,000 |
2002/04/15 | 800 | 800 | 800 | 800 | 6,000 |
2002/04/12 | 800 | 800 | 800 | 800 | 1,000 |
2002/04/11 | 800 | 810 | 800 | 800 | 5,000 |
2002/04/10 | 800 | 800 | 800 | 800 | 1,000 |
2002/04/09 | 775 | 775 | 775 | 775 | 1,000 |
2002/04/08 | 800 | 800 | 800 | 800 | 1,000 |
2002/04/05 | 785 | 785 | 785 | 785 | 1,000 |
2002/04/04 | 780 | 780 | 780 | 780 | 1,000 |
2002/04/03 | 750 | 750 | 750 | 750 | 1,000 |
2002/04/02 | 790 | 790 | 790 | 790 | 1,000 |
2002/04/01 | 790 | 790 | 790 | 790 | 1,000 |
2002/03/29 | 755 | 755 | 755 | 755 | 1,000 |
2002/03/28 | 800 | 800 | 800 | 800 | 1,000 |
2002/03/27 | 780 | 780 | 780 | 780 | 1,000 |
2002/03/26 | 820 | 820 | 820 | 820 | 1,000 |
2002/03/25 | 790 | 800 | 780 | 800 | 6,000 |
2002/03/22 | 815 | 815 | 810 | 810 | 2,000 |
2002/03/20 | 800 | 815 | 800 | 815 | 3,000 |
2002/03/19 | 800 | 800 | 800 | 800 | 3,000 |
2002/03/18 | 800 | 810 | 800 | 810 | 2,000 |
2002/03/15 | 775 | 795 | 775 | 790 | 5,000 |
2002/03/14 | 765 | 765 | 765 | 765 | 1,000 |
2002/03/13 | 790 | 790 | 790 | 790 | 2,000 |
2002/03/12 | 770 | 770 | 770 | 770 | 1,000 |
2002/03/11 | 775 | 775 | 775 | 775 | 2,000 |
2002/03/08 | 760 | 760 | 760 | 760 | 1,000 |
2002/03/07 | 790 | 790 | 790 | 790 | 1,000 |
2002/03/06 | 780 | 780 | 780 | 780 | 1,000 |
2002/03/05 | 770 | 770 | 770 | 770 | 1,000 |
2002/03/04 | 790 | 790 | 790 | 790 | 1,000 |
2002/03/01 | 775 | 775 | 775 | 775 | 1,000 |
2002/02/28 | 785 | 785 | 785 | 785 | 1,000 |
2002/02/27 | 800 | 800 | 800 | 800 | 1,000 |
2002/02/26 | 780 | 780 | 780 | 780 | 2,000 |
2002/02/25 | 750 | 775 | 750 | 775 | 6,000 |
2002/02/22 | 760 | 760 | 760 | 760 | 2,000 |
2002/02/21 | 770 | 770 | 770 | 770 | 2,000 |
2002/02/20 | 750 | 800 | 750 | 760 | 4,000 |
2002/02/19 | 760 | 790 | 760 | 790 | 2,000 |
2002/02/18 | 725 | 770 | 725 | 740 | 4,000 |
2002/02/15 | 745 | 745 | 745 | 745 | 1,000 |
2002/02/14 | 730 | 730 | 730 | 730 | 1,000 |
2002/02/13 | 750 | 750 | 750 | 750 | 1,000 |
2002/02/12 | 710 | 710 | 710 | 710 | 1,000 |
2002/02/08 | 740 | 740 | 740 | 740 | 1,000 |
2002/02/07 | 720 | 720 | 720 | 720 | 2,000 |
2002/02/06 | 725 | 725 | 725 | 725 | 1,000 |
2002/02/05 | 705 | 705 | 705 | 705 | 1,000 |
2002/02/04 | 730 | 730 | 730 | 730 | 1,000 |
2002/02/01 | 710 | 710 | 710 | 710 | 1,000 |
2002/01/31 | 730 | 730 | 730 | 730 | 1,000 |
2002/01/30 | 725 | 725 | 725 | 725 | 1,000 |
2002/01/29 | 730 | 730 | 730 | 730 | 2,000 |
2002/01/28 | 740 | 750 | 730 | 750 | 4,000 |
2002/01/25 | 735 | 750 | 735 | 750 | 3,000 |
2002/01/24 | 735 | 735 | 735 | 735 | 1,000 |
2002/01/23 | 760 | 760 | 750 | 750 | 2,000 |
2002/01/22 | 750 | 790 | 750 | 790 | 3,000 |
2002/01/21 | 750 | 785 | 750 | 750 | 3,000 |
2002/01/18 | 760 | 770 | 740 | 750 | 8,000 |
2002/01/17 | 740 | 760 | 735 | 740 | 4,000 |
2002/01/16 | 705 | 715 | 705 | 715 | 2,000 |
2002/01/15 | 680 | 700 | 670 | 700 | 5,000 |
2002/01/11 | 670 | 690 | 670 | 690 | 2,000 |
2002/01/10 | 700 | 700 | 690 | 690 | 2,000 |
2002/01/09 | 695 | 695 | 695 | 695 | 1,000 |
2002/01/08 | 680 | 680 | 680 | 680 | 1,000 |
2002/01/07 | 710 | 710 | 710 | 710 | 1,000 |
2002/01/04 | 690 | 690 | 690 | 690 | 1,000 |