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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2005/12/29 | 1,285 | 1,287 | 1,285 | 1,287 | 5,000 |
| 2005/12/28 | 1,280 | 1,286 | 1,280 | 1,286 | 3,000 |
| 2005/12/27 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 2005/12/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2005/12/22 | 1,230 | 1,250 | 1,230 | 1,245 | 8,000 |
| 2005/12/21 | 1,231 | 1,233 | 1,231 | 1,233 | 2,000 |
| 2005/12/20 | 1,235 | 1,235 | 1,233 | 1,233 | 2,000 |
| 2005/12/19 | 1,230 | 1,233 | 1,230 | 1,233 | 4,000 |
| 2005/12/16 | 1,241 | 1,241 | 1,228 | 1,230 | 4,000 |
| 2005/12/15 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2005/12/14 | 1,222 | 1,222 | 1,222 | 1,222 | 1,000 |
| 2005/12/13 | 1,244 | 1,245 | 1,244 | 1,245 | 2,000 |
| 2005/12/12 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2005/12/09 | 1,220 | 1,221 | 1,220 | 1,221 | 2,000 |
| 2005/12/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/12/07 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 |
| 2005/12/06 | 1,209 | 1,210 | 1,209 | 1,210 | 6,000 |
| 2005/12/05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/12/02 | 1,221 | 1,221 | 1,220 | 1,220 | 2,000 |
| 2005/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/11/30 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 |
| 2005/11/29 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2005/11/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/11/25 | 1,228 | 1,230 | 1,200 | 1,200 | 3,000 |
| 2005/11/24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2005/11/22 | 1,221 | 1,250 | 1,220 | 1,250 | 6,000 |
| 2005/11/21 | 1,215 | 1,222 | 1,215 | 1,220 | 3,000 |
| 2005/11/18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2005/11/17 | 1,201 | 1,211 | 1,200 | 1,211 | 5,000 |
| 2005/11/16 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 2005/11/15 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2005/11/14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/11/11 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2005/11/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/11/09 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2005/11/08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/11/07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/11/04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/11/02 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2005/11/01 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
| 2005/10/31 | 1,132 | 1,133 | 1,132 | 1,133 | 2,000 |
| 2005/10/28 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 |
| 2005/10/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/10/26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/10/25 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 |
| 2005/10/24 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
| 2005/10/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/10/20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/10/19 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 |
| 2005/10/18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2005/10/17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2005/10/14 | 1,180 | 1,211 | 1,165 | 1,165 | 4,000 |
| 2005/10/13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/10/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/10/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/10/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2005/10/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2005/10/05 | 1,081 | 1,082 | 1,081 | 1,082 | 7,000 |
| 2005/10/04 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 |
| 2005/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/09/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/09/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/09/28 | 1,252 | 1,252 | 1,220 | 1,220 | 3,000 |
| 2005/09/27 | 1,279 | 1,279 | 1,265 | 1,265 | 2,000 |
| 2005/09/26 | 1,287 | 1,299 | 1,279 | 1,298 | 7,000 |
| 2005/09/22 | 1,251 | 1,299 | 1,250 | 1,298 | 8,000 |
| 2005/09/21 | 1,260 | 1,291 | 1,250 | 1,291 | 5,000 |
| 2005/09/20 | 1,229 | 1,261 | 1,229 | 1,261 | 5,000 |
| 2005/09/16 | 1,210 | 1,252 | 1,210 | 1,250 | 5,000 |
| 2005/09/15 | 1,202 | 1,202 | 1,200 | 1,200 | 2,000 |
| 2005/09/14 | 1,201 | 1,201 | 1,195 | 1,195 | 2,000 |
| 2005/09/13 | 1,199 | 1,200 | 1,199 | 1,200 | 3,000 |
| 2005/09/12 | 1,190 | 1,191 | 1,190 | 1,191 | 4,000 |
| 2005/09/09 | 1,190 | 1,191 | 1,190 | 1,190 | 3,000 |
| 2005/09/08 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2005/09/07 | 1,190 | 1,190 | 1,188 | 1,188 | 4,000 |
| 2005/09/06 | 1,190 | 1,190 | 1,189 | 1,190 | 4,000 |
| 2005/09/05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2005/09/02 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 2005/09/01 | 1,149 | 1,150 | 1,149 | 1,150 | 4,000 |
| 2005/08/31 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 |
| 2005/08/30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2005/08/29 | 1,124 | 1,125 | 1,124 | 1,125 | 2,000 |
| 2005/08/26 | 1,083 | 1,125 | 1,083 | 1,125 | 6,000 |
| 2005/08/25 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 |
| 2005/08/24 | 1,055 | 1,058 | 1,055 | 1,056 | 5,000 |
| 2005/08/23 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 |
| 2005/08/22 | 1,084 | 1,085 | 1,084 | 1,085 | 2,000 |
| 2005/08/19 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2005/08/18 | 1,096 | 1,097 | 1,096 | 1,097 | 2,000 |
| 2005/08/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2005/08/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2005/08/15 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 2005/08/12 | 1,050 | 1,075 | 1,050 | 1,075 | 3,000 |
| 2005/08/11 | 1,085 | 1,085 | 1,080 | 1,080 | 2,000 |
| 2005/08/10 | 1,080 | 1,085 | 1,080 | 1,085 | 2,000 |
| 2005/08/09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/08/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/08/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/08/04 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2005/08/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/08/02 | 1,064 | 1,065 | 1,064 | 1,065 | 4,000 |
| 2005/08/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/07/29 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2005/07/28 | 1,060 | 1,068 | 1,060 | 1,068 | 5,000 |
| 2005/07/27 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 |
| 2005/07/26 | 1,068 | 1,070 | 1,068 | 1,070 | 2,000 |
| 2005/07/25 | 1,070 | 1,070 | 1,060 | 1,068 | 5,000 |
| 2005/07/22 | 1,065 | 1,070 | 1,065 | 1,070 | 2,000 |
| 2005/07/21 | 1,056 | 1,065 | 1,056 | 1,065 | 7,000 |
| 2005/07/20 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 2005/07/19 | 1,075 | 1,076 | 1,075 | 1,076 | 2,000 |
| 2005/07/15 | 1,075 | 1,076 | 1,075 | 1,076 | 5,000 |
| 2005/07/14 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 |
| 2005/07/13 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2005/07/11 | 1,076 | 1,076 | 1,075 | 1,076 | 3,000 |
| 2005/07/08 | 1,076 | 1,076 | 1,075 | 1,075 | 5,000 |
| 2005/07/07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2005/07/06 | 1,072 | 1,072 | 1,070 | 1,071 | 8,000 |
| 2005/07/05 | 1,050 | 1,062 | 1,050 | 1,060 | 4,000 |
| 2005/07/04 | 1,044 | 1,050 | 1,044 | 1,050 | 4,000 |
| 2005/07/01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2005/06/30 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2005/06/29 | 1,040 | 1,060 | 1,040 | 1,040 | 5,000 |
| 2005/06/28 | 1,042 | 1,042 | 1,040 | 1,040 | 2,000 |
| 2005/06/27 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 2005/06/24 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2005/06/23 | 1,034 | 1,035 | 1,025 | 1,025 | 4,000 |
| 2005/06/22 | 1,031 | 1,031 | 1,030 | 1,031 | 4,000 |
| 2005/06/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/06/20 | 1,035 | 1,035 | 1,025 | 1,026 | 3,000 |
| 2005/06/17 | 1,026 | 1,031 | 1,025 | 1,031 | 5,000 |
| 2005/06/16 | 1,025 | 1,026 | 1,025 | 1,025 | 4,000 |
| 2005/06/15 | 1,025 | 1,025 | 1,025 | 1,025 | 3,000 |
| 2005/06/14 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2005/06/13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2005/06/10 | 1,027 | 1,027 | 1,025 | 1,025 | 2,000 |
| 2005/06/09 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/06/08 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 |
| 2005/06/07 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 |
| 2005/06/06 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/06/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/06/02 | 1,030 | 1,030 | 1,029 | 1,030 | 4,000 |
| 2005/06/01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/05/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/05/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/05/27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2005/05/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/05/25 | 1,040 | 1,040 | 1,039 | 1,039 | 2,000 |
| 2005/05/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/05/23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/05/20 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 |
| 2005/05/19 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2005/05/18 | 1,020 | 1,045 | 1,020 | 1,020 | 3,000 |
| 2005/05/17 | 1,015 | 1,045 | 1,015 | 1,045 | 5,000 |
| 2005/05/16 | 1,010 | 1,011 | 1,010 | 1,011 | 2,000 |
| 2005/05/13 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 |
| 2005/05/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/05/11 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2005/05/10 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2005/05/09 | 1,006 | 1,007 | 1,006 | 1,007 | 2,000 |
| 2005/05/06 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2005/05/02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/04/28 | 1,005 | 1,005 | 1,000 | 1,001 | 3,000 |
| 2005/04/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/04/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2005/04/25 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2005/04/22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2005/04/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/04/20 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 |
| 2005/04/19 | 1,015 | 1,015 | 1,000 | 1,000 | 7,000 |
| 2005/04/18 | 1,000 | 1,012 | 1,000 | 1,000 | 7,000 |
| 2005/04/15 | 1,015 | 1,015 | 1,005 | 1,015 | 5,000 |
| 2005/04/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/04/13 | 1,030 | 1,031 | 1,020 | 1,021 | 8,000 |
| 2005/04/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/04/11 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2005/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/04/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/04/05 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2005/04/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/04/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/03/31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2005/03/30 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2005/03/29 | 990 | 990 | 990 | 990 | 4,000 |
| 2005/03/28 | 1,030 | 1,031 | 990 | 990 | 6,000 |
| 2005/03/25 | 1,050 | 1,050 | 1,038 | 1,038 | 8,000 |
| 2005/03/24 | 1,040 | 1,070 | 1,038 | 1,070 | 3,000 |
| 2005/03/23 | 1,020 | 1,032 | 1,020 | 1,032 | 7,000 |
| 2005/03/22 | 1,019 | 1,021 | 1,019 | 1,020 | 12,000 |
| 2005/03/18 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2005/03/17 | 1,014 | 1,020 | 1,014 | 1,015 | 6,000 |
| 2005/03/16 | 1,020 | 1,020 | 1,019 | 1,020 | 3,000 |
| 2005/03/15 | 1,010 | 1,019 | 1,010 | 1,019 | 6,000 |
| 2005/03/14 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 |
| 2005/03/11 | 1,008 | 1,010 | 1,008 | 1,010 | 2,000 |
| 2005/03/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/03/09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2005/03/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/03/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/03/04 | 1,030 | 1,030 | 1,027 | 1,027 | 3,000 |
| 2005/03/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/03/02 | 1,026 | 1,026 | 1,025 | 1,025 | 2,000 |
| 2005/03/01 | 1,026 | 1,026 | 1,026 | 1,026 | 4,000 |
| 2005/02/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/02/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/02/24 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 2005/02/23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/02/22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/02/21 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 2005/02/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/02/17 | 1,060 | 1,070 | 1,030 | 1,050 | 17,000 |
| 2005/02/16 | 1,045 | 1,060 | 1,045 | 1,060 | 11,000 |
| 2005/02/15 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2005/02/14 | 995 | 1,002 | 992 | 995 | 4,000 |
| 2005/02/10 | 990 | 992 | 990 | 992 | 6,000 |
| 2005/02/09 | 989 | 990 | 989 | 989 | 3,000 |
| 2005/02/08 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/02/07 | 986 | 987 | 986 | 987 | 2,000 |
| 2005/02/04 | 994 | 994 | 993 | 993 | 6,000 |
| 2005/02/03 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/02/02 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/02/01 | 993 | 995 | 993 | 995 | 4,000 |
| 2005/01/31 | 993 | 994 | 993 | 994 | 2,000 |
| 2005/01/28 | 994 | 994 | 994 | 994 | 3,000 |
| 2005/01/27 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/01/26 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/01/25 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/01/24 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/01/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/01/20 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/01/19 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2005/01/18 | 999 | 1,000 | 999 | 1,000 | 6,000 |
| 2005/01/17 | 962 | 999 | 962 | 992 | 6,000 |
| 2005/01/14 | 970 | 992 | 970 | 992 | 4,000 |
| 2005/01/13 | 962 | 962 | 962 | 962 | 1,000 |
| 2005/01/12 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/01/11 | 970 | 970 | 970 | 970 | 3,000 |
| 2005/01/07 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/01/06 | 970 | 970 | 969 | 969 | 2,000 |
| 2005/01/05 | 969 | 969 | 969 | 969 | 1,000 |
| 2005/01/04 | 961 | 961 | 961 | 961 | 1,000 |