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 |
|---|---|---|---|---|---|
| 2003/12/30 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/12/29 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/12/26 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/12/25 | 855 | 855 | 855 | 855 | 1,000 |
| 2003/12/24 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/12/22 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/12/19 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/12/18 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/12/17 | 855 | 860 | 855 | 858 | 5,000 |
| 2003/12/16 | 854 | 854 | 850 | 850 | 5,000 |
| 2003/12/15 | 849 | 850 | 849 | 850 | 4,000 |
| 2003/12/12 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/12/11 | 830 | 840 | 820 | 840 | 3,000 |
| 2003/12/10 | 825 | 825 | 825 | 825 | 1,000 |
| 2003/12/09 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/12/08 | 801 | 801 | 801 | 801 | 1,000 |
| 2003/12/05 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/12/04 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/12/03 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/12/02 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/12/01 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/11/28 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/11/27 | 805 | 826 | 800 | 820 | 19,000 |
| 2003/11/26 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/11/25 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/11/21 | 847 | 847 | 847 | 847 | 1,000 |
| 2003/11/20 | 847 | 847 | 847 | 847 | 2,000 |
| 2003/11/19 | 840 | 840 | 840 | 840 | 5,000 |
| 2003/11/18 | 835 | 835 | 835 | 835 | 1,000 |
| 2003/11/17 | 850 | 850 | 830 | 830 | 3,000 |
| 2003/11/14 | 820 | 850 | 820 | 850 | 2,000 |
| 2003/11/13 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/11/12 | 850 | 850 | 835 | 840 | 9,000 |
| 2003/11/11 | 855 | 855 | 855 | 855 | 1,000 |
| 2003/11/10 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/11/07 | 855 | 855 | 855 | 855 | 1,000 |
| 2003/11/06 | 851 | 855 | 850 | 850 | 3,000 |
| 2003/11/05 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/11/04 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/10/31 | 860 | 865 | 860 | 865 | 2,000 |
| 2003/10/30 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/10/29 | 850 | 865 | 850 | 865 | 2,000 |
| 2003/10/28 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/10/27 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/10/24 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/10/23 | 875 | 875 | 855 | 855 | 2,000 |
| 2003/10/22 | 870 | 876 | 870 | 876 | 2,000 |
| 2003/10/21 | 895 | 895 | 886 | 895 | 4,000 |
| 2003/10/20 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/10/17 | 895 | 895 | 895 | 895 | 1,000 |
| 2003/10/16 | 871 | 885 | 871 | 885 | 3,000 |
| 2003/10/15 | 875 | 885 | 875 | 885 | 2,000 |
| 2003/10/14 | 870 | 875 | 870 | 870 | 3,000 |
| 2003/10/10 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/10/09 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/10/08 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/10/07 | 851 | 851 | 851 | 851 | 1,000 |
| 2003/10/06 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/10/03 | 851 | 851 | 851 | 851 | 1,000 |
| 2003/10/02 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/10/01 | 855 | 855 | 855 | 855 | 1,000 |
| 2003/09/30 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/09/29 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/09/26 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/09/25 | 890 | 901 | 870 | 890 | 6,000 |
| 2003/09/24 | 914 | 920 | 914 | 920 | 8,000 |
| 2003/09/22 | 906 | 910 | 906 | 909 | 5,000 |
| 2003/09/19 | 910 | 910 | 905 | 905 | 5,000 |
| 2003/09/18 | 910 | 910 | 905 | 905 | 4,000 |
| 2003/09/17 | 910 | 910 | 900 | 910 | 7,000 |
| 2003/09/16 | 905 | 910 | 900 | 910 | 5,000 |
| 2003/09/12 | 895 | 910 | 895 | 900 | 4,000 |
| 2003/09/11 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/09/10 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/09/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/09/08 | 883 | 885 | 883 | 885 | 2,000 |
| 2003/09/05 | 890 | 890 | 880 | 880 | 3,000 |
| 2003/09/04 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/09/03 | 880 | 880 | 880 | 880 | 2,000 |
| 2003/09/02 | 880 | 880 | 880 | 880 | 2,000 |
| 2003/09/01 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/08/29 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/08/28 | 869 | 869 | 869 | 869 | 1,000 |
| 2003/08/27 | 864 | 865 | 860 | 860 | 4,000 |
| 2003/08/26 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/08/25 | 860 | 860 | 859 | 859 | 2,000 |
| 2003/08/22 | 859 | 859 | 859 | 859 | 1,000 |
| 2003/08/21 | 855 | 855 | 853 | 853 | 2,000 |
| 2003/08/20 | 855 | 855 | 851 | 854 | 4,000 |
| 2003/08/19 | 850 | 855 | 850 | 855 | 2,000 |
| 2003/08/18 | 860 | 860 | 850 | 850 | 4,000 |
| 2003/08/15 | 851 | 860 | 849 | 860 | 7,000 |
| 2003/08/14 | 853 | 853 | 853 | 853 | 1,000 |
| 2003/08/13 | 854 | 854 | 854 | 854 | 1,000 |
| 2003/08/12 | 855 | 855 | 855 | 855 | 1,000 |
| 2003/08/11 | 858 | 860 | 858 | 860 | 2,000 |
| 2003/08/08 | 859 | 859 | 859 | 859 | 1,000 |
| 2003/08/07 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/08/06 | 885 | 885 | 885 | 885 | 1,000 |
| 2003/08/05 | 865 | 865 | 856 | 860 | 3,000 |
| 2003/08/04 | 856 | 860 | 856 | 860 | 2,000 |
| 2003/08/01 | 872 | 872 | 872 | 872 | 1,000 |
| 2003/07/31 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/07/30 | 884 | 884 | 884 | 884 | 1,000 |
| 2003/07/29 | 885 | 885 | 885 | 885 | 2,000 |
| 2003/07/28 | 886 | 886 | 886 | 886 | 1,000 |
| 2003/07/25 | 890 | 900 | 880 | 900 | 4,000 |
| 2003/07/24 | 889 | 890 | 889 | 890 | 3,000 |
| 2003/07/23 | 896 | 896 | 896 | 896 | 1,000 |
| 2003/07/22 | 897 | 897 | 897 | 897 | 1,000 |
| 2003/07/18 | 897 | 898 | 897 | 898 | 2,000 |
| 2003/07/17 | 899 | 899 | 898 | 898 | 2,000 |
| 2003/07/16 | 898 | 900 | 898 | 899 | 5,000 |
| 2003/07/15 | 900 | 900 | 899 | 899 | 2,000 |
| 2003/07/14 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/07/11 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/07/10 | 890 | 900 | 890 | 900 | 2,000 |
| 2003/07/09 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/07/08 | 900 | 900 | 890 | 890 | 2,000 |
| 2003/07/07 | 885 | 885 | 885 | 885 | 1,000 |
| 2003/07/04 | 895 | 900 | 895 | 900 | 2,000 |
| 2003/07/03 | 890 | 900 | 890 | 900 | 3,000 |
| 2003/07/02 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/07/01 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/06/30 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/06/27 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/06/26 | 865 | 865 | 865 | 865 | 2,000 |
| 2003/06/25 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/06/24 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/06/23 | 865 | 865 | 865 | 865 | 2,000 |
| 2003/06/20 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/06/19 | 850 | 885 | 850 | 880 | 3,000 |
| 2003/06/18 | 880 | 880 | 870 | 870 | 2,000 |
| 2003/06/17 | 840 | 870 | 840 | 870 | 4,000 |
| 2003/06/16 | 830 | 845 | 830 | 840 | 3,000 |
| 2003/06/13 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/06/12 | 835 | 835 | 835 | 835 | 1,000 |
| 2003/06/11 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/06/10 | 827 | 827 | 827 | 827 | 1,000 |
| 2003/06/09 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/06/06 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/06/05 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/06/04 | 826 | 830 | 826 | 830 | 2,000 |
| 2003/06/03 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/06/02 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/05/30 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/05/29 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/05/28 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/05/27 | 825 | 825 | 825 | 825 | 1,000 |
| 2003/05/26 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/05/23 | 825 | 830 | 825 | 830 | 2,000 |
| 2003/05/22 | 855 | 855 | 855 | 855 | 1,000 |
| 2003/05/21 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/05/20 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/05/19 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/05/16 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/05/15 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/05/14 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/05/13 | 825 | 825 | 825 | 825 | 1,000 |
| 2003/05/12 | 824 | 824 | 824 | 824 | 1,000 |
| 2003/05/09 | 824 | 824 | 824 | 824 | 1,000 |
| 2003/05/08 | 825 | 835 | 820 | 820 | 6,000 |
| 2003/05/07 | 830 | 835 | 830 | 835 | 2,000 |
| 2003/05/06 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/05/02 | 840 | 850 | 840 | 850 | 2,000 |
| 2003/05/01 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/04/30 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/04/28 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/04/25 | 860 | 900 | 860 | 900 | 2,000 |
| 2003/04/24 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/04/23 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/04/22 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/04/21 | 880 | 880 | 880 | 880 | 2,000 |
| 2003/04/18 | 900 | 900 | 880 | 880 | 3,000 |
| 2003/04/17 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/04/16 | 860 | 880 | 860 | 860 | 2,000 |
| 2003/04/15 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/04/14 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/04/11 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/04/10 | 860 | 860 | 840 | 860 | 3,000 |
| 2003/04/09 | 860 | 860 | 860 | 860 | 2,000 |
| 2003/04/08 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/04/07 | 880 | 880 | 880 | 880 | 3,000 |
| 2003/04/04 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/04/03 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/04/02 | 875 | 875 | 875 | 875 | 1,000 |
| 2003/04/01 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/03/31 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/03/28 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/03/27 | 860 | 860 | 860 | 860 | 2,000 |
| 2003/03/26 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/03/25 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/03/24 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/03/20 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/03/19 | 880 | 895 | 880 | 890 | 3,000 |
| 2003/03/18 | 895 | 910 | 875 | 875 | 4,000 |
| 2003/03/17 | 900 | 900 | 890 | 890 | 2,000 |
| 2003/03/14 | 880 | 890 | 860 | 890 | 3,000 |
| 2003/03/13 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/03/12 | 855 | 855 | 855 | 855 | 1,000 |
| 2003/03/11 | 880 | 880 | 880 | 880 | 2,000 |
| 2003/03/10 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/03/07 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/03/06 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/03/05 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/03/04 | 890 | 895 | 870 | 870 | 3,000 |
| 2003/03/03 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/02/28 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/02/27 | 895 | 895 | 880 | 880 | 2,000 |
| 2003/02/26 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/02/25 | 860 | 895 | 860 | 895 | 2,000 |
| 2003/02/24 | 895 | 895 | 895 | 895 | 1,000 |
| 2003/02/21 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/02/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/02/19 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/02/18 | 895 | 905 | 890 | 900 | 6,000 |
| 2003/02/17 | 880 | 895 | 880 | 895 | 2,000 |
| 2003/02/14 | 866 | 900 | 866 | 900 | 3,000 |
| 2003/02/13 | 895 | 895 | 895 | 895 | 1,000 |
| 2003/02/12 | 875 | 875 | 875 | 875 | 1,000 |
| 2003/02/10 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/02/07 | 885 | 885 | 885 | 885 | 2,000 |
| 2003/02/06 | 885 | 885 | 885 | 885 | 2,000 |
| 2003/02/05 | 885 | 885 | 885 | 885 | 2,000 |
| 2003/02/04 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/02/03 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/01/31 | 885 | 885 | 885 | 885 | 1,000 |
| 2003/01/30 | 895 | 895 | 895 | 895 | 1,000 |
| 2003/01/29 | 900 | 900 | 900 | 900 | 3,000 |
| 2003/01/28 | 860 | 905 | 850 | 870 | 6,000 |
| 2003/01/27 | 880 | 900 | 880 | 900 | 2,000 |
| 2003/01/24 | 880 | 905 | 880 | 905 | 3,000 |
| 2003/01/23 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/01/22 | 880 | 880 | 880 | 880 | 2,000 |
| 2003/01/21 | 900 | 920 | 899 | 900 | 6,000 |
| 2003/01/20 | 865 | 885 | 865 | 865 | 3,000 |
| 2003/01/17 | 850 | 865 | 830 | 860 | 8,000 |
| 2003/01/16 | 825 | 825 | 825 | 825 | 1,000 |
| 2003/01/15 | 800 | 815 | 800 | 810 | 3,000 |
| 2003/01/14 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/01/10 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/01/09 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/01/08 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/01/07 | 815 | 815 | 815 | 815 | 1,000 |
| 2003/01/06 | 800 | 800 | 800 | 800 | 1,000 |