2917 (株)大森屋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-12-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-12-26 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-12-25 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2003-12-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-12-22 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-12-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-12-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-12-17 | 855 | 860 | 855 | 858 | 5,000 | 858 |
| 2003-12-16 | 854 | 854 | 850 | 850 | 5,000 | 850 |
| 2003-12-15 | 849 | 850 | 849 | 850 | 4,000 | 850 |
| 2003-12-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-12-11 | 830 | 840 | 820 | 840 | 3,000 | 840 |
| 2003-12-10 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2003-12-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-12-08 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2003-12-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-12-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-12-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-12-02 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-12-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-11-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-11-27 | 805 | 826 | 800 | 820 | 19,000 | 820 |
| 2003-11-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-11-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-11-21 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2003-11-20 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 2003-11-19 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 2003-11-18 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2003-11-17 | 850 | 850 | 830 | 830 | 3,000 | 830 |
| 2003-11-14 | 820 | 850 | 820 | 850 | 2,000 | 850 |
| 2003-11-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-11-12 | 850 | 850 | 835 | 840 | 9,000 | 840 |
| 2003-11-11 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2003-11-10 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-11-07 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2003-11-06 | 851 | 855 | 850 | 850 | 3,000 | 850 |
| 2003-11-05 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-11-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-10-31 | 860 | 865 | 860 | 865 | 2,000 | 865 |
| 2003-10-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-10-29 | 850 | 865 | 850 | 865 | 2,000 | 865 |
| 2003-10-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-10-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-10-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-10-23 | 875 | 875 | 855 | 855 | 2,000 | 855 |
| 2003-10-22 | 870 | 876 | 870 | 876 | 2,000 | 876 |
| 2003-10-21 | 895 | 895 | 886 | 895 | 4,000 | 895 |
| 2003-10-20 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-10-17 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2003-10-16 | 871 | 885 | 871 | 885 | 3,000 | 885 |
| 2003-10-15 | 875 | 885 | 875 | 885 | 2,000 | 885 |
| 2003-10-14 | 870 | 875 | 870 | 870 | 3,000 | 870 |
| 2003-10-10 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-10-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-10-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-10-07 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2003-10-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-10-03 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2003-10-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-10-01 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2003-09-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-09-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-09-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-09-25 | 890 | 901 | 870 | 890 | 6,000 | 890 |
| 2003-09-24 | 914 | 920 | 914 | 920 | 8,000 | 920 |
| 2003-09-22 | 906 | 910 | 906 | 909 | 5,000 | 909 |
| 2003-09-19 | 910 | 910 | 905 | 905 | 5,000 | 905 |
| 2003-09-18 | 910 | 910 | 905 | 905 | 4,000 | 905 |
| 2003-09-17 | 910 | 910 | 900 | 910 | 7,000 | 910 |
| 2003-09-16 | 905 | 910 | 900 | 910 | 5,000 | 910 |
| 2003-09-12 | 895 | 910 | 895 | 900 | 4,000 | 900 |
| 2003-09-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-09-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-09-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-09-08 | 883 | 885 | 883 | 885 | 2,000 | 885 |
| 2003-09-05 | 890 | 890 | 880 | 880 | 3,000 | 880 |
| 2003-09-04 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-09-03 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2003-09-02 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2003-09-01 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-08-29 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-08-28 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2003-08-27 | 864 | 865 | 860 | 860 | 4,000 | 860 |
| 2003-08-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-08-25 | 860 | 860 | 859 | 859 | 2,000 | 859 |
| 2003-08-22 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2003-08-21 | 855 | 855 | 853 | 853 | 2,000 | 853 |
| 2003-08-20 | 855 | 855 | 851 | 854 | 4,000 | 854 |
| 2003-08-19 | 850 | 855 | 850 | 855 | 2,000 | 855 |
| 2003-08-18 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2003-08-15 | 851 | 860 | 849 | 860 | 7,000 | 860 |
| 2003-08-14 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2003-08-13 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2003-08-12 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2003-08-11 | 858 | 860 | 858 | 860 | 2,000 | 860 |
| 2003-08-08 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2003-08-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-08-06 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2003-08-05 | 865 | 865 | 856 | 860 | 3,000 | 860 |
| 2003-08-04 | 856 | 860 | 856 | 860 | 2,000 | 860 |
| 2003-08-01 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2003-07-31 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-07-30 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2003-07-29 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2003-07-28 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2003-07-25 | 890 | 900 | 880 | 900 | 4,000 | 900 |
| 2003-07-24 | 889 | 890 | 889 | 890 | 3,000 | 890 |
| 2003-07-23 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2003-07-22 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2003-07-18 | 897 | 898 | 897 | 898 | 2,000 | 898 |
| 2003-07-17 | 899 | 899 | 898 | 898 | 2,000 | 898 |
| 2003-07-16 | 898 | 900 | 898 | 899 | 5,000 | 899 |
| 2003-07-15 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 2003-07-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-07-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-07-10 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2003-07-09 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-07-08 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2003-07-07 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2003-07-04 | 895 | 900 | 895 | 900 | 2,000 | 900 |
| 2003-07-03 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 2003-07-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-07-01 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-06-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-06-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-06-26 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2003-06-25 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-06-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-06-23 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2003-06-20 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-06-19 | 850 | 885 | 850 | 880 | 3,000 | 880 |
| 2003-06-18 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2003-06-17 | 840 | 870 | 840 | 870 | 4,000 | 870 |
| 2003-06-16 | 830 | 845 | 830 | 840 | 3,000 | 840 |
| 2003-06-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-06-12 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2003-06-11 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-06-10 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2003-06-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-06-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-06-05 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-06-04 | 826 | 830 | 826 | 830 | 2,000 | 830 |
| 2003-06-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-06-02 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-05-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-05-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-05-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-05-27 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2003-05-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-05-23 | 825 | 830 | 825 | 830 | 2,000 | 830 |
| 2003-05-22 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2003-05-21 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-05-20 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-05-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-05-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-05-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-05-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-05-13 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2003-05-12 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2003-05-09 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2003-05-08 | 825 | 835 | 820 | 820 | 6,000 | 820 |
| 2003-05-07 | 830 | 835 | 830 | 835 | 2,000 | 835 |
| 2003-05-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-05-02 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 2003-05-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-04-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-04-28 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-04-25 | 860 | 900 | 860 | 900 | 2,000 | 900 |
| 2003-04-24 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-04-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-04-22 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-04-21 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2003-04-18 | 900 | 900 | 880 | 880 | 3,000 | 880 |
| 2003-04-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-04-16 | 860 | 880 | 860 | 860 | 2,000 | 860 |
| 2003-04-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-04-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-04-11 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-04-10 | 860 | 860 | 840 | 860 | 3,000 | 860 |
| 2003-04-09 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2003-04-08 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-04-07 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2003-04-04 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-04-03 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-04-02 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2003-04-01 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-03-31 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-03-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-03-27 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2003-03-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-03-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-03-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-03-20 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-03-19 | 880 | 895 | 880 | 890 | 3,000 | 890 |
| 2003-03-18 | 895 | 910 | 875 | 875 | 4,000 | 875 |
| 2003-03-17 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2003-03-14 | 880 | 890 | 860 | 890 | 3,000 | 890 |
| 2003-03-13 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-03-12 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2003-03-11 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2003-03-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-03-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-03-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-03-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-03-04 | 890 | 895 | 870 | 870 | 3,000 | 870 |
| 2003-03-03 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-02-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-02-27 | 895 | 895 | 880 | 880 | 2,000 | 880 |
| 2003-02-26 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-02-25 | 860 | 895 | 860 | 895 | 2,000 | 895 |
| 2003-02-24 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2003-02-21 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-02-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-02-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-02-18 | 895 | 905 | 890 | 900 | 6,000 | 900 |
| 2003-02-17 | 880 | 895 | 880 | 895 | 2,000 | 895 |
| 2003-02-14 | 866 | 900 | 866 | 900 | 3,000 | 900 |
| 2003-02-13 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2003-02-12 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2003-02-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-02-07 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2003-02-06 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2003-02-05 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2003-02-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-02-03 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-01-31 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2003-01-30 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2003-01-29 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2003-01-28 | 860 | 905 | 850 | 870 | 6,000 | 870 |
| 2003-01-27 | 880 | 900 | 880 | 900 | 2,000 | 900 |
| 2003-01-24 | 880 | 905 | 880 | 905 | 3,000 | 905 |
| 2003-01-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-01-22 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2003-01-21 | 900 | 920 | 899 | 900 | 6,000 | 900 |
| 2003-01-20 | 865 | 885 | 865 | 865 | 3,000 | 865 |
| 2003-01-17 | 850 | 865 | 830 | 860 | 8,000 | 860 |
| 2003-01-16 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2003-01-15 | 800 | 815 | 800 | 810 | 3,000 | 810 |
| 2003-01-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-01-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-01-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-01-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-01-07 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2003-01-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
