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 |
|---|---|---|---|---|---|
| 2007/12/28 | 990 | 990 | 990 | 990 | 1,000 |
| 2007/12/25 | 960 | 1,000 | 960 | 990 | 9,000 |
| 2007/12/21 | 948 | 950 | 930 | 930 | 3,000 |
| 2007/12/20 | 976 | 976 | 975 | 975 | 2,000 |
| 2007/12/19 | 981 | 981 | 981 | 981 | 2,000 |
| 2007/12/18 | 958 | 985 | 958 | 985 | 3,000 |
| 2007/12/17 | 970 | 971 | 970 | 971 | 2,000 |
| 2007/12/14 | 920 | 970 | 920 | 970 | 3,000 |
| 2007/12/12 | 975 | 975 | 975 | 975 | 2,000 |
| 2007/12/10 | 945 | 945 | 945 | 945 | 3,000 |
| 2007/12/07 | 915 | 915 | 915 | 915 | 1,000 |
| 2007/12/06 | 915 | 950 | 915 | 950 | 3,000 |
| 2007/12/05 | 915 | 915 | 915 | 915 | 1,000 |
| 2007/12/04 | 970 | 970 | 970 | 970 | 1,000 |
| 2007/11/30 | 981 | 981 | 981 | 981 | 2,000 |
| 2007/11/29 | 980 | 981 | 980 | 981 | 2,000 |
| 2007/11/28 | 981 | 981 | 981 | 981 | 1,000 |
| 2007/11/27 | 910 | 920 | 910 | 920 | 3,000 |
| 2007/11/26 | 982 | 982 | 982 | 982 | 1,000 |
| 2007/11/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/11/20 | 989 | 990 | 989 | 990 | 4,000 |
| 2007/11/19 | 978 | 979 | 978 | 979 | 2,000 |
| 2007/11/16 | 945 | 978 | 945 | 978 | 2,000 |
| 2007/11/15 | 949 | 949 | 949 | 949 | 1,000 |
| 2007/11/14 | 920 | 920 | 920 | 920 | 1,000 |
| 2007/11/13 | 900 | 900 | 900 | 900 | 1,000 |
| 2007/11/12 | 940 | 940 | 940 | 940 | 1,000 |
| 2007/11/09 | 979 | 979 | 979 | 979 | 1,000 |
| 2007/11/07 | 941 | 941 | 941 | 941 | 1,000 |
| 2007/11/06 | 979 | 979 | 979 | 979 | 1,000 |
| 2007/11/02 | 949 | 950 | 949 | 950 | 2,000 |
| 2007/11/01 | 960 | 960 | 960 | 960 | 1,000 |
| 2007/10/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/10/19 | 999 | 1,000 | 980 | 980 | 3,000 |
| 2007/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007/10/17 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2007/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/10/15 | 970 | 970 | 970 | 970 | 1,000 |
| 2007/10/12 | 940 | 940 | 940 | 940 | 5,000 |
| 2007/10/11 | 940 | 940 | 940 | 940 | 1,000 |
| 2007/10/10 | 910 | 930 | 910 | 930 | 6,000 |
| 2007/10/09 | 910 | 910 | 910 | 910 | 1,000 |
| 2007/10/05 | 913 | 913 | 913 | 913 | 1,000 |
| 2007/10/04 | 910 | 910 | 910 | 910 | 1,000 |
| 2007/10/03 | 890 | 890 | 890 | 890 | 1,000 |
| 2007/10/02 | 890 | 890 | 890 | 890 | 1,000 |
| 2007/10/01 | 888 | 889 | 888 | 889 | 2,000 |
| 2007/09/28 | 890 | 890 | 890 | 890 | 1,000 |
| 2007/09/27 | 890 | 890 | 890 | 890 | 1,000 |
| 2007/09/26 | 900 | 900 | 900 | 900 | 3,000 |
| 2007/09/25 | 910 | 910 | 900 | 900 | 4,000 |
| 2007/09/21 | 910 | 910 | 910 | 910 | 2,000 |
| 2007/09/20 | 934 | 934 | 910 | 910 | 2,000 |
| 2007/09/19 | 935 | 935 | 934 | 934 | 3,000 |
| 2007/09/18 | 900 | 929 | 900 | 910 | 7,000 |
| 2007/09/14 | 975 | 975 | 940 | 940 | 9,000 |
| 2007/09/12 | 978 | 978 | 975 | 975 | 2,000 |
| 2007/09/11 | 980 | 980 | 979 | 979 | 3,000 |
| 2007/09/10 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/09/07 | 980 | 980 | 980 | 980 | 2,000 |
| 2007/09/06 | 980 | 980 | 980 | 980 | 2,000 |
| 2007/09/05 | 1,005 | 1,005 | 980 | 980 | 13,000 |
| 2007/09/04 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 |
| 2007/09/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/08/31 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 2007/08/24 | 1,049 | 1,049 | 1,020 | 1,020 | 3,000 |
| 2007/08/23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2007/08/22 | 1,011 | 1,012 | 1,011 | 1,012 | 5,000 |
| 2007/08/21 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2007/08/20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2007/08/17 | 1,066 | 1,066 | 1,065 | 1,065 | 2,000 |
| 2007/08/16 | 1,065 | 1,066 | 1,065 | 1,066 | 2,000 |
| 2007/08/15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/08/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/08/13 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2007/08/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/08/09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/08/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2007/08/07 | 1,068 | 1,070 | 1,060 | 1,060 | 5,000 |
| 2007/08/06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2007/08/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2007/08/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2007/07/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2007/07/27 | 1,080 | 1,080 | 1,071 | 1,071 | 2,000 |
| 2007/07/25 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 2007/07/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2007/07/23 | 1,120 | 1,120 | 1,050 | 1,070 | 7,000 |
| 2007/07/20 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 2007/07/19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2007/07/18 | 1,140 | 1,148 | 1,140 | 1,148 | 3,000 |
| 2007/07/17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2007/07/13 | 1,140 | 1,141 | 1,140 | 1,141 | 2,000 |
| 2007/07/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2007/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2007/07/10 | 1,170 | 1,170 | 1,119 | 1,119 | 3,000 |
| 2007/07/09 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2007/07/06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2007/07/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/07/03 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 |
| 2007/07/02 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 2007/06/28 | 1,187 | 1,187 | 1,186 | 1,186 | 3,000 |
| 2007/06/27 | 1,183 | 1,185 | 1,183 | 1,185 | 2,000 |
| 2007/06/26 | 1,186 | 1,187 | 1,186 | 1,187 | 3,000 |
| 2007/06/25 | 1,185 | 1,195 | 1,185 | 1,195 | 5,000 |
| 2007/06/22 | 1,184 | 1,185 | 1,184 | 1,185 | 2,000 |
| 2007/06/20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2007/06/19 | 1,190 | 1,190 | 1,189 | 1,189 | 2,000 |
| 2007/06/18 | 1,195 | 1,195 | 1,180 | 1,180 | 9,000 |
| 2007/06/15 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 |
| 2007/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2007/06/13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/06/12 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2007/06/11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/06/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/06/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/06/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/06/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/06/04 | 1,180 | 1,190 | 1,170 | 1,190 | 6,000 |
| 2007/05/31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/05/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2007/05/29 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 2007/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/05/25 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2007/05/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/05/23 | 1,199 | 1,200 | 1,199 | 1,199 | 3,000 |
| 2007/05/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/05/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/05/18 | 1,195 | 1,200 | 1,195 | 1,200 | 3,000 |
| 2007/05/17 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 2007/05/16 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2007/05/15 | 1,200 | 1,206 | 1,199 | 1,200 | 8,000 |
| 2007/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2007/05/11 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2007/05/08 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2007/05/07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/05/02 | 1,199 | 1,200 | 1,199 | 1,200 | 2,000 |
| 2007/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/04/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/04/25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2007/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2007/04/23 | 1,208 | 1,210 | 1,208 | 1,210 | 2,000 |
| 2007/04/20 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2007/04/19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2007/04/18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/04/17 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 |
| 2007/04/16 | 1,230 | 1,231 | 1,225 | 1,225 | 10,000 |
| 2007/04/13 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 |
| 2007/04/12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2007/04/11 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2007/04/10 | 1,226 | 1,226 | 1,226 | 1,226 | 1,000 |
| 2007/04/09 | 1,220 | 1,225 | 1,220 | 1,225 | 5,000 |
| 2007/04/06 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2007/04/05 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2007/03/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2007/03/29 | 1,224 | 1,270 | 1,224 | 1,270 | 3,000 |
| 2007/03/28 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 |
| 2007/03/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2007/03/26 | 1,252 | 1,252 | 1,250 | 1,250 | 2,000 |
| 2007/03/23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2007/03/22 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 |
| 2007/03/20 | 1,238 | 1,240 | 1,238 | 1,240 | 2,000 |
| 2007/03/19 | 1,259 | 1,259 | 1,250 | 1,250 | 4,000 |
| 2007/03/16 | 1,263 | 1,265 | 1,262 | 1,264 | 4,000 |
| 2007/03/15 | 1,262 | 1,262 | 1,261 | 1,261 | 2,000 |
| 2007/03/14 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2007/03/13 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2007/03/12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2007/03/09 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2007/03/08 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 |
| 2007/03/06 | 1,269 | 1,269 | 1,265 | 1,265 | 2,000 |
| 2007/03/01 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 |
| 2007/02/27 | 1,265 | 1,265 | 1,264 | 1,264 | 2,000 |
| 2007/02/26 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2007/02/23 | 1,255 | 1,265 | 1,255 | 1,265 | 2,000 |
| 2007/02/22 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2007/02/21 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2007/02/20 | 1,250 | 1,270 | 1,250 | 1,269 | 4,000 |
| 2007/02/19 | 1,240 | 1,274 | 1,240 | 1,274 | 3,000 |
| 2007/02/16 | 1,275 | 1,276 | 1,275 | 1,275 | 3,000 |
| 2007/02/15 | 1,278 | 1,278 | 1,278 | 1,278 | 3,000 |
| 2007/02/14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/02/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/02/09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2007/02/08 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2007/02/07 | 1,265 | 1,265 | 1,258 | 1,258 | 3,000 |
| 2007/02/06 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 2007/02/01 | 1,271 | 1,271 | 1,270 | 1,270 | 3,000 |
| 2007/01/31 | 1,256 | 1,280 | 1,256 | 1,280 | 2,000 |
| 2007/01/30 | 1,280 | 1,280 | 1,279 | 1,279 | 3,000 |
| 2007/01/29 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 2007/01/26 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2007/01/25 | 1,269 | 1,270 | 1,269 | 1,270 | 2,000 |
| 2007/01/24 | 1,264 | 1,265 | 1,260 | 1,260 | 3,000 |
| 2007/01/23 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2007/01/22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2007/01/19 | 1,275 | 1,280 | 1,275 | 1,280 | 2,000 |
| 2007/01/18 | 1,251 | 1,281 | 1,251 | 1,281 | 10,000 |
| 2007/01/17 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 2007/01/16 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 2007/01/15 | 1,235 | 1,260 | 1,235 | 1,260 | 8,000 |
| 2007/01/11 | 1,230 | 1,232 | 1,230 | 1,230 | 3,000 |
| 2007/01/10 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2007/01/09 | 1,215 | 1,216 | 1,215 | 1,216 | 4,000 |
| 2007/01/05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |