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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 914 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 914 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 914 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 914 | 0 |
| 2010/12/24 | 914 | 914 | 914 | 914 | 4,000 |
| 2010/12/22 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/12/21 | 890 | 890 | 890 | 890 | 1,000 |
| 2010/12/20 | 0 | 0 | 0 | 890 | 0 |
| 2010/12/17 | 904 | 904 | 885 | 890 | 7,000 |
| 2010/12/16 | 903 | 918 | 903 | 918 | 2,000 |
| 2010/12/15 | 899 | 904 | 899 | 904 | 2,000 |
| 2010/12/14 | 0 | 0 | 0 | 904 | 0 |
| 2010/12/13 | 0 | 0 | 0 | 904 | 0 |
| 2010/12/10 | 904 | 904 | 904 | 904 | 2,000 |
| 2010/12/09 | 0 | 0 | 0 | 890 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 890 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 890 | 0 |
| 2010/12/06 | 890 | 890 | 890 | 890 | 1,000 |
| 2010/12/03 | 890 | 890 | 890 | 890 | 1,000 |
| 2010/12/02 | 882 | 882 | 882 | 882 | 1,000 |
| 2010/12/01 | 0 | 0 | 0 | 871 | 0 |
| 2010/11/30 | 885 | 885 | 871 | 871 | 15,000 |
| 2010/11/29 | 0 | 0 | 0 | 950 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 950 | 0 |
| 2010/11/25 | 950 | 950 | 950 | 950 | 1,000 |
| 2010/11/24 | 0 | 0 | 0 | 958 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 958 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 958 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 958 | 0 |
| 2010/11/17 | 958 | 958 | 958 | 958 | 1,000 |
| 2010/11/16 | 958 | 958 | 958 | 958 | 1,000 |
| 2010/11/15 | 944 | 944 | 944 | 944 | 1,000 |
| 2010/11/12 | 910 | 910 | 910 | 910 | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 910 | 0 |
| 2010/11/10 | 880 | 910 | 880 | 910 | 2,000 |
| 2010/11/09 | 0 | 0 | 0 | 892 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 892 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 892 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 892 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 892 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 892 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 892 | 0 |
| 2010/10/28 | 892 | 892 | 892 | 892 | 2,000 |
| 2010/10/27 | 0 | 0 | 0 | 920 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 920 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 920 | 0 |
| 2010/10/22 | 920 | 920 | 920 | 920 | 1,000 |
| 2010/10/21 | 0 | 0 | 0 | 995 | 0 |
| 2010/10/20 | 995 | 995 | 995 | 995 | 1,000 |
| 2010/10/19 | 980 | 995 | 980 | 995 | 2,000 |
| 2010/10/18 | 960 | 989 | 960 | 989 | 2,000 |
| 2010/10/15 | 0 | 0 | 0 | 950 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 950 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 950 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 950 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 950 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 950 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 950 | 0 |
| 2010/10/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2010/10/04 | 0 | 0 | 0 | 930 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 930 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 930 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 930 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 950 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 950 | 0 |
| 2010/09/24 | 950 | 950 | 950 | 950 | 1,000 |
| 2010/09/22 | 0 | 0 | 0 | 987 | 0 |
| 2010/09/21 | 987 | 987 | 987 | 987 | 2,000 |
| 2010/09/17 | 988 | 988 | 988 | 988 | 1,000 |
| 2010/09/16 | 988 | 988 | 988 | 988 | 1,000 |
| 2010/09/15 | 0 | 0 | 0 | 940 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 940 | 0 |
| 2010/09/13 | 920 | 940 | 920 | 940 | 2,000 |
| 2010/09/10 | 920 | 920 | 920 | 920 | 1,000 |
| 2010/09/09 | 0 | 0 | 0 | 900 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 900 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 900 | 0 |
| 2010/09/06 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 890 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 890 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 890 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 890 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 890 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 890 | 0 |
| 2010/08/26 | 900 | 900 | 890 | 890 | 2,000 |
| 2010/08/25 | 950 | 950 | 915 | 915 | 2,000 |
| 2010/08/24 | 0 | 0 | 0 | 920 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 920 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 920 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 920 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 920 | 0 |
| 2010/08/17 | 920 | 920 | 920 | 920 | 1,000 |
| 2010/08/16 | 920 | 920 | 920 | 920 | 1,000 |
| 2010/08/13 | 928 | 928 | 928 | 928 | 1,000 |
| 2010/08/12 | 0 | 0 | 0 | 900 | 0 |
| 2010/08/11 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/08/10 | 0 | 0 | 0 | 905 | 0 |
| 2010/08/09 | 905 | 905 | 905 | 905 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 905 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 905 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 905 | 0 |
| 2010/08/03 | 905 | 905 | 905 | 905 | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 964 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 964 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 964 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 964 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 964 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 964 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 964 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 964 | 0 |
| 2010/07/21 | 964 | 964 | 964 | 964 | 1,000 |
| 2010/07/20 | 0 | 0 | 0 | 904 | 0 |
| 2010/07/16 | 904 | 904 | 904 | 904 | 1,000 |
| 2010/07/15 | 899 | 899 | 876 | 876 | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 870 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 870 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 870 | 0 |
| 2010/07/09 | 880 | 880 | 870 | 870 | 4,000 |
| 2010/07/08 | 865 | 865 | 865 | 865 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 850 | 0 |
| 2010/07/06 | 885 | 885 | 850 | 850 | 6,000 |
| 2010/07/05 | 0 | 0 | 0 | 900 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 900 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 900 | 0 |
| 2010/06/30 | 892 | 900 | 892 | 900 | 2,000 |
| 2010/06/29 | 0 | 0 | 0 | 902 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 902 | 0 |
| 2010/06/25 | 902 | 902 | 902 | 902 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 917 | 0 |
| 2010/06/23 | 917 | 917 | 917 | 917 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 989 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 989 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 989 | 0 |
| 2010/06/17 | 989 | 989 | 989 | 989 | 1,000 |
| 2010/06/16 | 959 | 959 | 959 | 959 | 1,000 |
| 2010/06/15 | 929 | 929 | 929 | 929 | 1,000 |
| 2010/06/14 | 0 | 0 | 0 | 900 | 0 |
| 2010/06/11 | 900 | 900 | 900 | 900 | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 900 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 900 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 900 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 900 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 900 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 900 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 900 | 0 |
| 2010/06/01 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 900 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 900 | 0 |
| 2010/05/27 | 900 | 900 | 900 | 900 | 2,000 |
| 2010/05/26 | 0 | 0 | 0 | 960 | 0 |
| 2010/05/25 | 960 | 960 | 960 | 960 | 1,000 |
| 2010/05/24 | 0 | 0 | 0 | 973 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 973 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 973 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 973 | 0 |
| 2010/05/18 | 973 | 973 | 973 | 973 | 1,000 |
| 2010/05/17 | 943 | 943 | 943 | 943 | 1,000 |
| 2010/05/14 | 930 | 930 | 930 | 930 | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 905 | 0 |
| 2010/05/12 | 905 | 905 | 905 | 905 | 2,000 |
| 2010/05/11 | 0 | 0 | 0 | 905 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 905 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 905 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 905 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 905 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 905 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 905 | 0 |
| 2010/04/26 | 905 | 905 | 905 | 905 | 1,000 |
| 2010/04/23 | 918 | 918 | 904 | 904 | 2,000 |
| 2010/04/22 | 0 | 0 | 0 | 959 | 0 |
| 2010/04/21 | 959 | 959 | 959 | 959 | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 959 | 0 |
| 2010/04/19 | 959 | 959 | 959 | 959 | 1,000 |
| 2010/04/16 | 929 | 929 | 929 | 929 | 1,000 |
| 2010/04/15 | 929 | 929 | 929 | 929 | 1,000 |
| 2010/04/14 | 0 | 0 | 0 | 900 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 900 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 900 | 0 |
| 2010/04/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/04/08 | 0 | 0 | 0 | 900 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 900 | 0 |
| 2010/04/06 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/04/05 | 0 | 0 | 0 | 900 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 900 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 900 | 0 |
| 2010/03/31 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/03/29 | 915 | 915 | 915 | 915 | 1,000 |
| 2010/03/25 | 990 | 990 | 990 | 990 | 1,000 |
| 2010/03/24 | 990 | 990 | 990 | 990 | 1,000 |
| 2010/03/17 | 933 | 948 | 933 | 948 | 2,000 |
| 2010/03/16 | 933 | 933 | 933 | 933 | 1,000 |
| 2010/03/15 | 920 | 920 | 920 | 920 | 1,000 |
| 2010/03/04 | 890 | 890 | 890 | 890 | 1,000 |
| 2010/03/01 | 901 | 901 | 901 | 901 | 1,000 |
| 2010/02/26 | 910 | 910 | 910 | 910 | 1,000 |
| 2010/02/22 | 955 | 955 | 955 | 955 | 1,000 |
| 2010/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010/02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010/02/03 | 980 | 980 | 980 | 980 | 1,000 |
| 2010/01/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2010/01/20 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2010/01/19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2010/01/18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2010/01/15 | 960 | 1,000 | 960 | 1,000 | 4,000 |
| 2010/01/14 | 970 | 970 | 970 | 970 | 1,000 |
| 2010/01/13 | 970 | 970 | 970 | 970 | 1,000 |