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 |
|---|---|---|---|---|---|
| 2004/12/30 | 995 | 995 | 995 | 995 | 1,000 |
| 2004/12/29 | 975 | 975 | 975 | 975 | 1,000 |
| 2004/12/28 | 975 | 975 | 975 | 975 | 1,000 |
| 2004/12/27 | 981 | 981 | 981 | 981 | 1,000 |
| 2004/12/24 | 981 | 981 | 981 | 981 | 1,000 |
| 2004/12/22 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/12/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/12/20 | 998 | 998 | 998 | 998 | 1,000 |
| 2004/12/17 | 998 | 998 | 998 | 998 | 1,000 |
| 2004/12/16 | 971 | 972 | 971 | 972 | 2,000 |
| 2004/12/15 | 970 | 971 | 970 | 970 | 3,000 |
| 2004/12/14 | 971 | 971 | 971 | 971 | 1,000 |
| 2004/12/13 | 965 | 966 | 965 | 966 | 2,000 |
| 2004/12/10 | 970 | 970 | 970 | 970 | 1,000 |
| 2004/12/09 | 955 | 955 | 955 | 955 | 1,000 |
| 2004/12/08 | 949 | 950 | 949 | 950 | 2,000 |
| 2004/12/07 | 950 | 950 | 950 | 950 | 1,000 |
| 2004/12/06 | 965 | 965 | 965 | 965 | 1,000 |
| 2004/12/03 | 968 | 968 | 968 | 968 | 1,000 |
| 2004/12/02 | 970 | 970 | 970 | 970 | 1,000 |
| 2004/12/01 | 955 | 955 | 955 | 955 | 1,000 |
| 2004/11/30 | 968 | 968 | 968 | 968 | 1,000 |
| 2004/11/29 | 950 | 950 | 950 | 950 | 1,000 |
| 2004/11/26 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/11/25 | 980 | 980 | 980 | 980 | 2,000 |
| 2004/11/24 | 965 | 965 | 965 | 965 | 1,000 |
| 2004/11/22 | 965 | 965 | 965 | 965 | 1,000 |
| 2004/11/19 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/11/18 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/11/17 | 959 | 960 | 959 | 960 | 5,000 |
| 2004/11/16 | 957 | 958 | 957 | 957 | 3,000 |
| 2004/11/15 | 955 | 957 | 955 | 957 | 3,000 |
| 2004/11/12 | 957 | 957 | 957 | 957 | 1,000 |
| 2004/11/11 | 954 | 954 | 954 | 954 | 2,000 |
| 2004/11/10 | 954 | 954 | 954 | 954 | 1,000 |
| 2004/11/09 | 954 | 954 | 954 | 954 | 1,000 |
| 2004/11/08 | 950 | 950 | 950 | 950 | 7,000 |
| 2004/11/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2004/11/04 | 955 | 955 | 955 | 955 | 1,000 |
| 2004/11/02 | 955 | 960 | 948 | 950 | 4,000 |
| 2004/11/01 | 957 | 957 | 957 | 957 | 2,000 |
| 2004/10/29 | 962 | 962 | 962 | 962 | 1,000 |
| 2004/10/28 | 958 | 959 | 958 | 958 | 3,000 |
| 2004/10/27 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/10/26 | 975 | 975 | 970 | 970 | 3,000 |
| 2004/10/25 | 983 | 983 | 983 | 983 | 1,000 |
| 2004/10/22 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/10/20 | 985 | 985 | 985 | 985 | 1,000 |
| 2004/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/10/15 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2004/10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/10/13 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/10/12 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 2004/10/08 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/10/07 | 995 | 995 | 995 | 995 | 1,000 |
| 2004/10/06 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/05 | 995 | 995 | 995 | 995 | 1,000 |
| 2004/10/04 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/09/30 | 995 | 995 | 995 | 995 | 1,000 |
| 2004/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/09/28 | 980 | 985 | 980 | 985 | 4,000 |
| 2004/09/27 | 1,000 | 1,010 | 990 | 990 | 3,000 |
| 2004/09/24 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 |
| 2004/09/22 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 2004/09/21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2004/09/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2004/09/16 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
| 2004/09/15 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 2004/09/14 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 |
| 2004/09/13 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 2004/09/10 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2004/09/09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2004/09/08 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 2004/09/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/09/06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2004/09/03 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2004/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2004/08/31 | 1,000 | 1,020 | 990 | 1,020 | 4,000 |
| 2004/08/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/08/27 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2004/08/26 | 995 | 1,010 | 995 | 1,010 | 3,000 |
| 2004/08/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/08/24 | 990 | 990 | 990 | 990 | 4,000 |
| 2004/08/23 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2004/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/08/19 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/08/17 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2004/08/16 | 985 | 990 | 985 | 990 | 2,000 |
| 2004/08/13 | 985 | 986 | 985 | 985 | 3,000 |
| 2004/08/12 | 990 | 990 | 985 | 985 | 4,000 |
| 2004/08/11 | 995 | 995 | 995 | 995 | 2,000 |
| 2004/08/10 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/08/09 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/08/06 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/08/05 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/08/04 | 980 | 980 | 970 | 980 | 4,000 |
| 2004/08/03 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/08/02 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/07/30 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/07/29 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/07/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/07/27 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 2004/07/26 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 |
| 2004/07/23 | 990 | 1,010 | 990 | 1,010 | 5,000 |
| 2004/07/22 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/07/21 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/07/20 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/07/16 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/07/15 | 990 | 991 | 990 | 990 | 3,000 |
| 2004/07/14 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/07/13 | 994 | 994 | 990 | 990 | 2,000 |
| 2004/07/12 | 980 | 981 | 980 | 980 | 4,000 |
| 2004/07/09 | 975 | 990 | 975 | 990 | 4,000 |
| 2004/07/08 | 960 | 960 | 960 | 960 | 3,000 |
| 2004/07/07 | 975 | 975 | 975 | 975 | 1,000 |
| 2004/07/06 | 960 | 960 | 960 | 960 | 5,000 |
| 2004/07/05 | 980 | 981 | 980 | 980 | 3,000 |
| 2004/07/02 | 980 | 981 | 980 | 981 | 2,000 |
| 2004/07/01 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/06/30 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/06/29 | 965 | 965 | 965 | 965 | 1,000 |
| 2004/06/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/06/25 | 980 | 980 | 980 | 980 | 2,000 |
| 2004/06/24 | 963 | 969 | 960 | 963 | 6,000 |
| 2004/06/23 | 971 | 975 | 955 | 965 | 5,000 |
| 2004/06/22 | 975 | 980 | 960 | 970 | 4,000 |
| 2004/06/21 | 980 | 981 | 980 | 981 | 2,000 |
| 2004/06/18 | 981 | 989 | 981 | 988 | 4,000 |
| 2004/06/17 | 979 | 988 | 974 | 988 | 6,000 |
| 2004/06/16 | 980 | 988 | 980 | 988 | 7,000 |
| 2004/06/15 | 980 | 995 | 980 | 995 | 8,000 |
| 2004/06/14 | 983 | 993 | 983 | 983 | 4,000 |
| 2004/06/11 | 970 | 983 | 968 | 980 | 6,000 |
| 2004/06/10 | 970 | 970 | 970 | 970 | 1,000 |
| 2004/06/09 | 970 | 970 | 960 | 960 | 2,000 |
| 2004/06/08 | 970 | 970 | 960 | 960 | 3,000 |
| 2004/06/07 | 970 | 970 | 970 | 970 | 3,000 |
| 2004/06/04 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/06/03 | 975 | 980 | 970 | 980 | 3,000 |
| 2004/06/02 | 960 | 970 | 959 | 970 | 7,000 |
| 2004/06/01 | 960 | 961 | 960 | 961 | 2,000 |
| 2004/05/31 | 970 | 970 | 970 | 970 | 1,000 |
| 2004/05/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/05/27 | 984 | 984 | 980 | 980 | 2,000 |
| 2004/05/26 | 968 | 970 | 968 | 970 | 2,000 |
| 2004/05/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/05/24 | 990 | 990 | 961 | 970 | 15,000 |
| 2004/05/21 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/05/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/05/18 | 970 | 991 | 969 | 990 | 8,000 |
| 2004/05/17 | 1,020 | 1,020 | 980 | 980 | 5,000 |
| 2004/05/14 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 2004/05/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/05/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/05/11 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2004/05/10 | 1,050 | 1,050 | 990 | 990 | 5,000 |
| 2004/05/07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2004/05/06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2004/04/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2004/04/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2004/04/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2004/04/26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2004/04/23 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 2004/04/22 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 |
| 2004/04/21 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 |
| 2004/04/20 | 1,040 | 1,060 | 1,040 | 1,050 | 8,000 |
| 2004/04/19 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 |
| 2004/04/16 | 1,030 | 1,040 | 1,020 | 1,040 | 4,000 |
| 2004/04/15 | 1,010 | 1,030 | 1,010 | 1,020 | 4,000 |
| 2004/04/14 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 2004/04/13 | 992 | 999 | 992 | 999 | 9,000 |
| 2004/04/12 | 993 | 993 | 993 | 993 | 1,000 |
| 2004/04/09 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/04/08 | 992 | 994 | 985 | 985 | 8,000 |
| 2004/04/07 | 994 | 994 | 993 | 994 | 3,000 |
| 2004/04/06 | 995 | 998 | 990 | 998 | 12,000 |
| 2004/04/05 | 990 | 995 | 990 | 995 | 2,000 |
| 2004/04/02 | 960 | 995 | 960 | 995 | 5,000 |
| 2004/04/01 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/03/31 | 953 | 953 | 953 | 953 | 1,000 |
| 2004/03/30 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/03/29 | 959 | 960 | 959 | 960 | 3,000 |
| 2004/03/26 | 960 | 960 | 960 | 960 | 2,000 |
| 2004/03/25 | 980 | 981 | 980 | 981 | 3,000 |
| 2004/03/24 | 980 | 990 | 980 | 980 | 8,000 |
| 2004/03/23 | 980 | 981 | 980 | 980 | 4,000 |
| 2004/03/22 | 980 | 981 | 980 | 980 | 3,000 |
| 2004/03/19 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/03/18 | 975 | 981 | 975 | 980 | 14,000 |
| 2004/03/17 | 955 | 981 | 955 | 980 | 6,000 |
| 2004/03/16 | 949 | 955 | 949 | 955 | 6,000 |
| 2004/03/15 | 935 | 950 | 925 | 950 | 4,000 |
| 2004/03/12 | 925 | 926 | 925 | 925 | 4,000 |
| 2004/03/11 | 920 | 925 | 920 | 925 | 8,000 |
| 2004/03/10 | 925 | 925 | 925 | 925 | 1,000 |
| 2004/03/09 | 916 | 920 | 916 | 917 | 12,000 |
| 2004/03/08 | 917 | 917 | 917 | 917 | 1,000 |
| 2004/03/05 | 914 | 915 | 914 | 915 | 10,000 |
| 2004/03/04 | 918 | 919 | 918 | 919 | 2,000 |
| 2004/03/03 | 915 | 920 | 915 | 915 | 4,000 |
| 2004/03/02 | 915 | 915 | 915 | 915 | 3,000 |
| 2004/03/01 | 910 | 910 | 909 | 910 | 3,000 |
| 2004/02/27 | 910 | 910 | 910 | 910 | 1,000 |
| 2004/02/26 | 910 | 910 | 910 | 910 | 1,000 |
| 2004/02/25 | 910 | 910 | 910 | 910 | 1,000 |
| 2004/02/24 | 900 | 900 | 900 | 900 | 1,000 |
| 2004/02/23 | 905 | 905 | 900 | 900 | 2,000 |
| 2004/02/20 | 900 | 905 | 895 | 900 | 6,000 |
| 2004/02/19 | 900 | 900 | 895 | 895 | 2,000 |
| 2004/02/18 | 905 | 905 | 900 | 900 | 2,000 |
| 2004/02/17 | 900 | 900 | 890 | 890 | 2,000 |
| 2004/02/16 | 880 | 890 | 880 | 890 | 2,000 |
| 2004/02/13 | 875 | 900 | 875 | 890 | 4,000 |
| 2004/02/12 | 890 | 890 | 890 | 890 | 1,000 |
| 2004/02/10 | 890 | 890 | 890 | 890 | 1,000 |
| 2004/02/09 | 890 | 890 | 890 | 890 | 4,000 |
| 2004/02/06 | 890 | 890 | 890 | 890 | 1,000 |
| 2004/02/05 | 880 | 880 | 880 | 880 | 1,000 |
| 2004/02/04 | 900 | 900 | 900 | 900 | 1,000 |
| 2004/02/03 | 880 | 880 | 880 | 880 | 1,000 |
| 2004/02/02 | 910 | 910 | 910 | 910 | 1,000 |
| 2004/01/30 | 880 | 880 | 880 | 880 | 1,000 |
| 2004/01/29 | 893 | 895 | 893 | 895 | 2,000 |
| 2004/01/28 | 900 | 900 | 900 | 900 | 1,000 |
| 2004/01/27 | 915 | 915 | 915 | 915 | 1,000 |
| 2004/01/26 | 915 | 915 | 915 | 915 | 1,000 |
| 2004/01/23 | 900 | 920 | 900 | 915 | 8,000 |
| 2004/01/22 | 918 | 918 | 915 | 915 | 2,000 |
| 2004/01/21 | 900 | 918 | 900 | 915 | 7,000 |
| 2004/01/20 | 900 | 915 | 880 | 880 | 6,000 |
| 2004/01/19 | 905 | 910 | 905 | 910 | 3,000 |
| 2004/01/16 | 890 | 910 | 890 | 910 | 3,000 |
| 2004/01/15 | 880 | 880 | 880 | 880 | 1,000 |
| 2004/01/14 | 868 | 868 | 868 | 868 | 2,000 |
| 2004/01/13 | 868 | 868 | 868 | 868 | 1,000 |
| 2004/01/09 | 856 | 856 | 856 | 856 | 1,000 |
| 2004/01/08 | 865 | 865 | 865 | 865 | 1,000 |
| 2004/01/07 | 851 | 851 | 851 | 851 | 1,000 |
| 2004/01/06 | 870 | 870 | 870 | 870 | 1,000 |
| 2004/01/05 | 850 | 850 | 850 | 850 | 1,000 |