2917 (株)大森屋 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-12-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-25 | 780 | 785 | 765 | 785 | 7,000 | 785 |
| 2002-12-24 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-12-20 | 810 | 810 | 780 | 790 | 10,000 | 790 |
| 2002-12-19 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-12-18 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 2002-12-17 | 810 | 830 | 810 | 820 | 5,000 | 820 |
| 2002-12-16 | 810 | 830 | 808 | 810 | 6,000 | 810 |
| 2002-12-13 | 830 | 835 | 830 | 830 | 4,000 | 830 |
| 2002-12-12 | 810 | 835 | 810 | 830 | 5,000 | 830 |
| 2002-12-11 | 815 | 825 | 815 | 825 | 3,000 | 825 |
| 2002-12-10 | 810 | 835 | 810 | 810 | 4,000 | 810 |
| 2002-12-09 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2002-12-06 | 810 | 825 | 810 | 825 | 2,000 | 825 |
| 2002-12-05 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-12-04 | 810 | 830 | 810 | 830 | 2,000 | 830 |
| 2002-12-03 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2002-12-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-11-29 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-11-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-11-27 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-11-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-11-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-11-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-11-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-11-20 | 785 | 800 | 785 | 800 | 2,000 | 800 |
| 2002-11-19 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 2002-11-18 | 795 | 800 | 795 | 795 | 2,000 | 795 |
| 2002-11-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-11-14 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2002-11-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-11-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-11-11 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-11-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-11-07 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-11-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-11-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-11-01 | 825 | 825 | 810 | 810 | 4,000 | 810 |
| 2002-10-31 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2002-10-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-10-29 | 805 | 820 | 805 | 820 | 2,000 | 820 |
| 2002-10-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-10-25 | 815 | 830 | 815 | 830 | 2,000 | 830 |
| 2002-10-24 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-10-23 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-10-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-10-21 | 775 | 785 | 775 | 785 | 2,000 | 785 |
| 2002-10-18 | 770 | 770 | 767 | 770 | 4,000 | 770 |
| 2002-10-17 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 2002-10-16 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2002-10-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-10-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-10-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-10-09 | 760 | 760 | 755 | 755 | 2,000 | 755 |
| 2002-10-08 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2002-10-07 | 780 | 780 | 755 | 755 | 4,000 | 755 |
| 2002-10-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-10-03 | 820 | 820 | 770 | 770 | 10,000 | 770 |
| 2002-10-02 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2002-10-01 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2002-09-30 | 845 | 860 | 845 | 860 | 2,000 | 860 |
| 2002-09-27 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-09-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-09-25 | 855 | 860 | 855 | 855 | 4,000 | 855 |
| 2002-09-24 | 875 | 875 | 869 | 875 | 4,000 | 875 |
| 2002-09-20 | 870 | 875 | 870 | 870 | 3,000 | 870 |
| 2002-09-19 | 860 | 880 | 860 | 870 | 3,000 | 870 |
| 2002-09-18 | 860 | 880 | 860 | 880 | 2,000 | 880 |
| 2002-09-17 | 870 | 875 | 850 | 870 | 4,000 | 870 |
| 2002-09-13 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 2002-09-12 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2002-09-11 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2002-09-10 | 865 | 865 | 860 | 860 | 2,000 | 860 |
| 2002-09-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-09-06 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-09-05 | 870 | 870 | 855 | 860 | 3,000 | 860 |
| 2002-09-04 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2002-09-03 | 855 | 865 | 855 | 865 | 3,000 | 865 |
| 2002-09-02 | 856 | 856 | 856 | 856 | 2,000 | 856 |
| 2002-08-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-08-29 | 855 | 860 | 855 | 855 | 3,000 | 855 |
| 2002-08-28 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2002-08-27 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-08-26 | 855 | 870 | 855 | 870 | 2,000 | 870 |
| 2002-08-23 | 850 | 870 | 850 | 870 | 4,000 | 870 |
| 2002-08-22 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2002-08-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-08-20 | 860 | 865 | 860 | 865 | 5,000 | 865 |
| 2002-08-19 | 840 | 855 | 840 | 855 | 2,000 | 855 |
| 2002-08-16 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2002-08-15 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2002-08-14 | 835 | 835 | 830 | 830 | 3,000 | 830 |
| 2002-08-13 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-08-12 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2002-08-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-08-08 | 825 | 840 | 825 | 840 | 2,000 | 840 |
| 2002-08-07 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2002-08-06 | 855 | 855 | 850 | 850 | 2,000 | 850 |
| 2002-08-05 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-08-02 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-08-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-07-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-07-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-07-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-07-26 | 835 | 840 | 835 | 840 | 2,000 | 840 |
| 2002-07-25 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2002-07-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-07-23 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-07-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-07-19 | 860 | 860 | 855 | 855 | 5,000 | 855 |
| 2002-07-18 | 870 | 880 | 870 | 870 | 4,000 | 870 |
| 2002-07-17 | 870 | 870 | 850 | 870 | 7,000 | 870 |
| 2002-07-16 | 850 | 870 | 830 | 840 | 6,000 | 840 |
| 2002-07-15 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2002-07-12 | 820 | 830 | 820 | 830 | 2,000 | 830 |
| 2002-07-11 | 820 | 825 | 820 | 825 | 2,000 | 825 |
| 2002-07-10 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2002-07-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-07-08 | 810 | 810 | 800 | 810 | 3,000 | 810 |
| 2002-07-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-07-04 | 830 | 835 | 825 | 825 | 4,000 | 825 |
| 2002-07-03 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-07-02 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-07-01 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-06-28 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-06-27 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-06-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-06-25 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2002-06-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-06-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-06-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-06-19 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2002-06-18 | 795 | 800 | 775 | 780 | 9,000 | 780 |
| 2002-06-17 | 810 | 810 | 800 | 810 | 5,000 | 810 |
| 2002-06-14 | 795 | 810 | 795 | 810 | 3,000 | 810 |
| 2002-06-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-06-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-06-11 | 800 | 800 | 799 | 800 | 3,000 | 800 |
| 2002-06-10 | 805 | 805 | 800 | 805 | 2,000 | 805 |
| 2002-06-07 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-06-06 | 805 | 805 | 800 | 805 | 2,000 | 805 |
| 2002-06-05 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-06-04 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2002-06-03 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2002-05-31 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2002-05-30 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2002-05-29 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-05-28 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2002-05-27 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-05-24 | 810 | 830 | 810 | 830 | 2,000 | 830 |
| 2002-05-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-05-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-05-21 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2002-05-20 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-05-17 | 810 | 815 | 810 | 815 | 3,000 | 815 |
| 2002-05-16 | 820 | 820 | 810 | 820 | 13,000 | 820 |
| 2002-05-15 | 810 | 830 | 810 | 830 | 4,000 | 830 |
| 2002-05-14 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-05-13 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2002-05-10 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-05-09 | 810 | 850 | 810 | 820 | 13,000 | 820 |
| 2002-05-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-05-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-05-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-05-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-04-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-04-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-04-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-04-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-04-23 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-04-22 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-04-19 | 805 | 810 | 800 | 800 | 4,000 | 800 |
| 2002-04-18 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-04-17 | 800 | 810 | 800 | 805 | 3,000 | 805 |
| 2002-04-16 | 800 | 815 | 800 | 815 | 2,000 | 815 |
| 2002-04-15 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2002-04-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-04-11 | 800 | 810 | 800 | 800 | 5,000 | 800 |
| 2002-04-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-04-09 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2002-04-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-04-05 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-04-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-04-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-04-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-04-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-03-29 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2002-03-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-03-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-03-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-03-25 | 790 | 800 | 780 | 800 | 6,000 | 800 |
| 2002-03-22 | 815 | 815 | 810 | 810 | 2,000 | 810 |
| 2002-03-20 | 800 | 815 | 800 | 815 | 3,000 | 815 |
| 2002-03-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-03-18 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2002-03-15 | 775 | 795 | 775 | 790 | 5,000 | 790 |
| 2002-03-14 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-03-13 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2002-03-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-03-11 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2002-03-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-03-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-03-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-03-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-03-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-03-01 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2002-02-28 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-02-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-02-26 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2002-02-25 | 750 | 775 | 750 | 775 | 6,000 | 775 |
| 2002-02-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2002-02-21 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2002-02-20 | 750 | 800 | 750 | 760 | 4,000 | 760 |
| 2002-02-19 | 760 | 790 | 760 | 790 | 2,000 | 790 |
| 2002-02-18 | 725 | 770 | 725 | 740 | 4,000 | 740 |
| 2002-02-15 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2002-02-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-02-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-02-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-02-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-02-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-02-06 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-02-05 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-02-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-02-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-01-31 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-01-30 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-01-29 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-01-28 | 740 | 750 | 730 | 750 | 4,000 | 750 |
| 2002-01-25 | 735 | 750 | 735 | 750 | 3,000 | 750 |
| 2002-01-24 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-01-23 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2002-01-22 | 750 | 790 | 750 | 790 | 3,000 | 790 |
| 2002-01-21 | 750 | 785 | 750 | 750 | 3,000 | 750 |
| 2002-01-18 | 760 | 770 | 740 | 750 | 8,000 | 750 |
| 2002-01-17 | 740 | 760 | 735 | 740 | 4,000 | 740 |
| 2002-01-16 | 705 | 715 | 705 | 715 | 2,000 | 715 |
| 2002-01-15 | 680 | 700 | 670 | 700 | 5,000 | 700 |
| 2002-01-11 | 670 | 690 | 670 | 690 | 2,000 | 690 |
| 2002-01-10 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2002-01-09 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-01-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-01-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-01-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
