2917 (株)大森屋 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 904 | - | 904 |
| 2024-11-20 | 909 | 909 | 904 | 904 | 1,700 | 904 |
| 2024-11-19 | 911 | 911 | 908 | 909 | 1,900 | 909 |
| 2024-11-18 | 905 | 905 | 904 | 904 | 1,000 | 904 |
| 2024-11-15 | 900 | 905 | 900 | 902 | 1,900 | 902 |
| 2024-11-14 | 915 | 915 | 895 | 898 | 8,900 | 898 |
| 2024-11-13 | 903 | 915 | 903 | 915 | 5,500 | 915 |
| 2024-11-12 | 903 | 904 | 903 | 904 | 700 | 904 |
| 2024-11-11 | 901 | 904 | 899 | 903 | 6,500 | 903 |
| 2024-11-08 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 2024-11-07 | 903 | 903 | 901 | 901 | 2,400 | 901 |
| 2024-11-06 | 900 | 905 | 899 | 903 | 4,800 | 903 |
| 2024-11-05 | 905 | 905 | 900 | 900 | 2,100 | 900 |
| 2024-11-01 | 911 | 911 | 910 | 910 | 300 | 910 |
| 2024-10-31 | 910 | 911 | 903 | 911 | 2,300 | 911 |
| 2024-10-30 | 911 | 911 | 909 | 910 | 1,900 | 910 |
| 2024-10-29 | 895 | 907 | 895 | 907 | 2,400 | 907 |
| 2024-10-28 | 892 | 895 | 892 | 895 | 3,900 | 895 |
| 2024-10-25 | 914 | 914 | 901 | 901 | 2,800 | 901 |
| 2024-10-24 | 912 | 912 | 909 | 909 | 400 | 909 |
| 2024-10-23 | 915 | 915 | 902 | 913 | 2,700 | 913 |
| 2024-10-22 | 923 | 923 | 923 | 923 | 200 | 923 |
| 2024-10-21 | 924 | 924 | 924 | 924 | 100 | 924 |
| 2024-10-18 | 924 | 925 | 924 | 924 | 1,200 | 924 |
| 2024-10-17 | 926 | 926 | 919 | 919 | 1,300 | 919 |
| 2024-10-16 | 910 | 920 | 910 | 911 | 1,800 | 911 |
| 2024-10-15 | 923 | 923 | 908 | 910 | 3,100 | 910 |
| 2024-10-11 | 914 | 919 | 913 | 919 | 1,500 | 919 |
| 2024-10-10 | 907 | 914 | 905 | 914 | 2,100 | 914 |
| 2024-10-09 | 901 | 906 | 900 | 905 | 4,400 | 905 |
| 2024-10-08 | 908 | 908 | 898 | 900 | 6,700 | 900 |
| 2024-10-07 | 906 | 908 | 905 | 908 | 1,000 | 908 |
| 2024-10-04 | 906 | 909 | 904 | 904 | 3,000 | 904 |
| 2024-10-03 | 917 | 917 | 905 | 908 | 2,900 | 908 |
| 2024-10-02 | 900 | 905 | 900 | 902 | 3,800 | 902 |
| 2024-10-01 | 904 | 906 | 900 | 900 | 7,400 | 900 |
| 2024-09-30 | 920 | 920 | 900 | 902 | 10,300 | 902 |
| 2024-09-27 | 920 | 926 | 900 | 915 | 21,500 | 915 |
| 2024-09-26 | 948 | 982 | 939 | 957 | 12,700 | 957 |
| 2024-09-25 | 959 | 979 | 945 | 948 | 11,300 | 948 |
| 2024-09-24 | 966 | 975 | 961 | 974 | 6,600 | 974 |
| 2024-09-20 | 965 | 975 | 965 | 966 | 3,300 | 966 |
| 2024-09-19 | 998 | 999 | 968 | 980 | 5,300 | 980 |
| 2024-09-18 | 987 | 998 | 981 | 995 | 8,500 | 995 |
| 2024-09-17 | 975 | 991 | 975 | 975 | 7,000 | 975 |
| 2024-09-13 | 973 | 980 | 973 | 979 | 2,000 | 979 |
| 2024-09-12 | 960 | 970 | 960 | 968 | 1,600 | 968 |
| 2024-09-11 | 951 | 955 | 946 | 955 | 6,100 | 955 |
| 2024-09-10 | 961 | 972 | 948 | 957 | 7,800 | 957 |
| 2024-09-09 | 961 | 973 | 950 | 972 | 5,800 | 972 |
| 2024-09-06 | 971 | 979 | 965 | 965 | 3,400 | 965 |
| 2024-09-05 | 978 | 978 | 970 | 971 | 3,900 | 971 |
| 2024-09-04 | 981 | 981 | 970 | 978 | 11,800 | 978 |
| 2024-09-03 | 989 | 989 | 983 | 983 | 3,300 | 983 |
| 2024-09-02 | 985 | 989 | 985 | 989 | 6,700 | 989 |
| 2024-08-30 | 981 | 985 | 980 | 984 | 3,000 | 984 |
| 2024-08-29 | 999 | 1,000 | 980 | 985 | 7,000 | 985 |
| 2024-08-28 | 1,000 | 1,001 | 985 | 997 | 2,500 | 997 |
| 2024-08-27 | 995 | 999 | 992 | 999 | 2,100 | 999 |
| 2024-08-26 | 980 | 992 | 980 | 991 | 2,300 | 991 |
| 2024-08-23 | 995 | 995 | 980 | 985 | 800 | 985 |
| 2024-08-22 | 982 | 995 | 978 | 990 | 800 | 990 |
| 2024-08-21 | 999 | 999 | 979 | 979 | 2,800 | 979 |
| 2024-08-20 | 1,019 | 1,022 | 980 | 999 | 4,100 | 999 |
| 2024-08-19 | 1,032 | 1,032 | 1,019 | 1,019 | 3,600 | 1,019 |
| 2024-08-16 | 1,019 | 1,029 | 1,019 | 1,025 | 4,900 | 1,025 |
| 2024-08-15 | 1,008 | 1,018 | 1,002 | 1,018 | 2,700 | 1,018 |
| 2024-08-14 | 969 | 1,008 | 969 | 1,008 | 5,600 | 1,008 |
| 2024-08-13 | 979 | 979 | 955 | 967 | 4,700 | 967 |
| 2024-08-09 | 991 | 1,014 | 954 | 957 | 5,200 | 957 |
| 2024-08-08 | 937 | 975 | 937 | 975 | 2,400 | 975 |
| 2024-08-07 | 909 | 953 | 908 | 952 | 4,100 | 952 |
| 2024-08-06 | 890 | 911 | 880 | 900 | 25,900 | 900 |
| 2024-08-05 | 921 | 965 | 890 | 890 | 11,300 | 890 |
| 2024-08-02 | 976 | 980 | 933 | 954 | 11,500 | 954 |
| 2024-08-01 | 997 | 1,010 | 997 | 997 | 2,000 | 997 |
| 2024-07-31 | 993 | 1,007 | 993 | 1,005 | 1,300 | 1,005 |
| 2024-07-30 | 1,009 | 1,013 | 993 | 993 | 1,700 | 993 |
| 2024-07-29 | 1,011 | 1,013 | 1,008 | 1,009 | 900 | 1,009 |
| 2024-07-26 | 1,008 | 1,011 | 1,001 | 1,011 | 1,800 | 1,011 |
| 2024-07-25 | 1,011 | 1,011 | 990 | 998 | 8,200 | 998 |
| 2024-07-24 | 1,011 | 1,014 | 1,011 | 1,011 | 4,000 | 1,011 |
| 2024-07-23 | 1,031 | 1,031 | 1,021 | 1,021 | 400 | 1,021 |
| 2024-07-22 | 1,032 | 1,035 | 1,031 | 1,031 | 1,600 | 1,031 |
| 2024-07-19 | 1,035 | 1,036 | 1,032 | 1,032 | 2,300 | 1,032 |
| 2024-07-18 | 1,034 | 1,035 | 1,032 | 1,035 | 2,700 | 1,035 |
| 2024-07-17 | 1,035 | 1,035 | 1,034 | 1,034 | 1,100 | 1,034 |
| 2024-07-16 | 1,031 | 1,031 | 1,023 | 1,031 | 4,200 | 1,031 |
| 2024-07-12 | 1,041 | 1,041 | 1,025 | 1,025 | 7,500 | 1,025 |
| 2024-07-11 | 1,043 | 1,044 | 1,032 | 1,036 | 7,100 | 1,036 |
| 2024-07-10 | 1,050 | 1,050 | 1,031 | 1,044 | 5,300 | 1,044 |
| 2024-07-09 | 1,049 | 1,049 | 1,032 | 1,044 | 7,800 | 1,044 |
| 2024-07-08 | 1,034 | 1,044 | 1,025 | 1,044 | 3,100 | 1,044 |
| 2024-07-05 | 1,049 | 1,049 | 1,029 | 1,034 | 900 | 1,034 |
| 2024-07-04 | 1,049 | 1,049 | 1,045 | 1,045 | 1,100 | 1,045 |
| 2024-07-03 | 1,049 | 1,049 | 1,030 | 1,049 | 2,000 | 1,049 |
| 2024-07-02 | 1,048 | 1,049 | 1,037 | 1,049 | 1,200 | 1,049 |
| 2024-07-01 | 1,045 | 1,045 | 1,043 | 1,045 | 2,800 | 1,045 |
| 2024-06-28 | 1,045 | 1,045 | 1,031 | 1,044 | 3,000 | 1,044 |
| 2024-06-27 | 1,045 | 1,049 | 1,034 | 1,047 | 2,400 | 1,047 |
| 2024-06-26 | 1,047 | 1,047 | 1,037 | 1,044 | 3,100 | 1,044 |
| 2024-06-25 | 1,045 | 1,049 | 1,022 | 1,036 | 5,100 | 1,036 |
| 2024-06-24 | 1,030 | 1,040 | 1,030 | 1,040 | 2,800 | 1,040 |
| 2024-06-21 | 1,049 | 1,049 | 1,024 | 1,028 | 5,100 | 1,028 |
| 2024-06-20 | 1,035 | 1,035 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2024-06-19 | 1,035 | 1,035 | 1,024 | 1,035 | 1,800 | 1,035 |
| 2024-06-18 | 1,034 | 1,035 | 1,019 | 1,035 | 5,400 | 1,035 |
| 2024-06-17 | 1,025 | 1,031 | 1,025 | 1,026 | 3,700 | 1,026 |
| 2024-06-14 | 1,025 | 1,035 | 1,025 | 1,034 | 4,800 | 1,034 |
| 2024-06-13 | 1,020 | 1,024 | 1,020 | 1,024 | 700 | 1,024 |
| 2024-06-12 | 1,013 | 1,023 | 1,013 | 1,019 | 1,200 | 1,019 |
| 2024-06-11 | 1,030 | 1,039 | 1,013 | 1,013 | 6,000 | 1,013 |
| 2024-06-10 | 1,019 | 1,026 | 1,018 | 1,018 | 700 | 1,018 |
| 2024-06-07 | 1,025 | 1,025 | 1,019 | 1,019 | 700 | 1,019 |
| 2024-06-06 | 1,035 | 1,040 | 1,029 | 1,029 | 3,700 | 1,029 |
| 2024-06-05 | 1,035 | 1,035 | 1,026 | 1,034 | 4,000 | 1,034 |
| 2024-06-04 | 1,018 | 1,034 | 1,010 | 1,030 | 3,900 | 1,030 |
| 2024-06-03 | 1,000 | 1,020 | 1,000 | 1,019 | 8,700 | 1,019 |
| 2024-05-31 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2024-05-30 | 998 | 998 | 988 | 988 | 2,000 | 988 |
| 2024-05-29 | 988 | 998 | 987 | 998 | 3,000 | 998 |
| 2024-05-28 | 970 | 989 | 970 | 988 | 2,300 | 988 |
| 2024-05-27 | 987 | 987 | 965 | 975 | 8,400 | 975 |
| 2024-05-24 | 1,011 | 1,011 | 984 | 1,000 | 2,900 | 1,000 |
| 2024-05-23 | 1,014 | 1,014 | 1,003 | 1,011 | 2,700 | 1,011 |
| 2024-05-22 | 1,012 | 1,014 | 990 | 1,014 | 1,500 | 1,014 |
| 2024-05-21 | 999 | 1,015 | 982 | 1,015 | 7,900 | 1,015 |
| 2024-05-20 | 997 | 999 | 982 | 999 | 5,000 | 999 |
| 2024-05-17 | 971 | 997 | 970 | 997 | 3,700 | 997 |
| 2024-05-16 | 1,000 | 1,000 | 958 | 970 | 5,200 | 970 |
| 2024-05-15 | 990 | 996 | 964 | 996 | 12,500 | 996 |
| 2024-05-14 | 990 | 1,014 | 990 | 994 | 9,700 | 994 |
| 2024-05-13 | 1,009 | 1,010 | 993 | 1,005 | 3,600 | 1,005 |
| 2024-05-10 | 996 | 1,002 | 979 | 994 | 4,300 | 994 |
| 2024-05-09 | 1,008 | 1,008 | 993 | 993 | 1,300 | 993 |
| 2024-05-08 | 1,006 | 1,011 | 985 | 1,010 | 2,700 | 1,010 |
| 2024-05-07 | 985 | 1,045 | 985 | 1,006 | 5,900 | 1,006 |
| 2024-05-02 | 978 | 980 | 973 | 973 | 2,700 | 973 |
| 2024-05-01 | 985 | 985 | 975 | 978 | 3,200 | 978 |
| 2024-04-30 | 985 | 990 | 982 | 983 | 2,500 | 983 |
| 2024-04-26 | 975 | 977 | 974 | 977 | 1,300 | 977 |
| 2024-04-25 | 984 | 1,000 | 966 | 974 | 8,300 | 974 |
| 2024-04-24 | 974 | 985 | 970 | 985 | 3,600 | 985 |
| 2024-04-23 | 974 | 976 | 960 | 975 | 6,300 | 975 |
| 2024-04-22 | 973 | 976 | 973 | 975 | 1,700 | 975 |
| 2024-04-19 | 988 | 988 | 970 | 970 | 4,800 | 970 |
| 2024-04-18 | 989 | 1,000 | 983 | 999 | 3,400 | 999 |
| 2024-04-17 | 998 | 1,001 | 982 | 982 | 4,300 | 982 |
| 2024-04-16 | 1,005 | 1,005 | 986 | 986 | 1,800 | 986 |
| 2024-04-15 | 1,030 | 1,030 | 1,005 | 1,017 | 5,500 | 1,017 |
| 2024-04-12 | 1,039 | 1,040 | 1,000 | 1,016 | 35,100 | 1,016 |
| 2024-04-11 | 970 | 979 | 970 | 979 | 6,200 | 979 |
| 2024-04-10 | 969 | 971 | 965 | 970 | 2,200 | 970 |
| 2024-04-09 | 965 | 966 | 963 | 963 | 1,100 | 963 |
| 2024-04-08 | 953 | 974 | 953 | 965 | 2,300 | 965 |
| 2024-04-05 | 957 | 978 | 950 | 952 | 2,700 | 952 |
| 2024-04-04 | 956 | 971 | 949 | 958 | 2,100 | 958 |
| 2024-04-03 | 952 | 957 | 943 | 957 | 2,600 | 957 |
| 2024-04-02 | 960 | 960 | 945 | 952 | 4,200 | 952 |
| 2024-04-01 | 950 | 953 | 942 | 948 | 6,800 | 948 |
| 2024-03-29 | 971 | 971 | 941 | 956 | 2,000 | 956 |
| 2024-03-28 | 971 | 971 | 955 | 955 | 1,700 | 955 |
| 2024-03-27 | 986 | 1,000 | 956 | 974 | 9,100 | 974 |
| 2024-03-26 | 940 | 956 | 940 | 956 | 9,100 | 956 |
| 2024-03-25 | 939 | 940 | 932 | 936 | 6,600 | 936 |
| 2024-03-22 | 932 | 940 | 929 | 933 | 4,300 | 933 |
| 2024-03-21 | 929 | 939 | 929 | 931 | 4,400 | 931 |
| 2024-03-19 | 933 | 935 | 930 | 930 | 1,300 | 930 |
| 2024-03-18 | 931 | 934 | 923 | 929 | 7,000 | 929 |
| 2024-03-15 | 925 | 928 | 922 | 928 | 1,800 | 928 |
| 2024-03-14 | 922 | 928 | 919 | 927 | 6,500 | 927 |
| 2024-03-13 | 926 | 927 | 920 | 922 | 2,100 | 922 |
| 2024-03-12 | 928 | 928 | 920 | 920 | 1,500 | 920 |
| 2024-03-11 | 922 | 928 | 922 | 928 | 1,400 | 928 |
| 2024-03-08 | 924 | 939 | 920 | 923 | 2,700 | 923 |
| 2024-03-07 | 925 | 928 | 920 | 924 | 2,200 | 924 |
| 2024-03-06 | 921 | 926 | 918 | 920 | 4,400 | 920 |
| 2024-03-05 | 925 | 925 | 917 | 921 | 7,100 | 921 |
| 2024-03-04 | 932 | 933 | 918 | 925 | 10,900 | 925 |
| 2024-03-01 | 920 | 920 | 916 | 917 | 5,900 | 917 |
| 2024-02-29 | 921 | 927 | 920 | 920 | 1,800 | 920 |
| 2024-02-28 | 920 | 922 | 919 | 919 | 3,300 | 919 |
| 2024-02-27 | 926 | 939 | 921 | 924 | 5,400 | 924 |
| 2024-02-26 | 922 | 936 | 920 | 936 | 3,700 | 936 |
| 2024-02-22 | 923 | 931 | 920 | 922 | 6,600 | 922 |
| 2024-02-21 | 919 | 926 | 919 | 922 | 3,000 | 922 |
| 2024-02-20 | 925 | 927 | 917 | 919 | 2,000 | 919 |
| 2024-02-19 | 917 | 920 | 917 | 918 | 1,800 | 918 |
| 2024-02-16 | 914 | 922 | 913 | 916 | 5,600 | 916 |
| 2024-02-15 | 915 | 922 | 913 | 915 | 3,700 | 915 |
| 2024-02-14 | 922 | 923 | 913 | 915 | 6,700 | 915 |
| 2024-02-13 | 920 | 941 | 915 | 916 | 8,400 | 916 |
| 2024-02-09 | 915 | 918 | 915 | 916 | 400 | 916 |
| 2024-02-08 | 914 | 914 | 913 | 914 | 1,900 | 914 |
| 2024-02-07 | 919 | 919 | 915 | 918 | 700 | 918 |
| 2024-02-06 | 914 | 916 | 913 | 913 | 4,000 | 913 |
| 2024-02-05 | 913 | 914 | 913 | 914 | 1,200 | 914 |
| 2024-02-02 | 913 | 913 | 911 | 911 | 400 | 911 |
| 2024-02-01 | 911 | 913 | 911 | 913 | 400 | 913 |
| 2024-01-31 | 913 | 913 | 911 | 913 | 1,000 | 913 |
| 2024-01-30 | 912 | 914 | 911 | 914 | 1,600 | 914 |
| 2024-01-29 | 916 | 916 | 910 | 910 | 2,500 | 910 |
| 2024-01-26 | 910 | 914 | 910 | 914 | 2,600 | 914 |
| 2024-01-25 | 914 | 914 | 908 | 908 | 2,200 | 908 |
| 2024-01-24 | 913 | 914 | 910 | 914 | 2,400 | 914 |
| 2024-01-23 | 915 | 915 | 912 | 912 | 2,300 | 912 |
| 2024-01-22 | 918 | 918 | 910 | 910 | 3,300 | 910 |
| 2024-01-19 | 920 | 921 | 920 | 920 | 1,200 | 920 |
| 2024-01-18 | 921 | 921 | 920 | 921 | 500 | 921 |
| 2024-01-17 | 929 | 929 | 920 | 921 | 4,400 | 921 |
| 2024-01-16 | 925 | 929 | 920 | 929 | 4,100 | 929 |
| 2024-01-15 | 919 | 925 | 919 | 921 | 4,800 | 921 |
| 2024-01-12 | 915 | 919 | 915 | 919 | 800 | 919 |
| 2024-01-11 | 923 | 923 | 912 | 915 | 7,100 | 915 |
| 2024-01-10 | 915 | 925 | 915 | 924 | 3,800 | 924 |
| 2024-01-09 | 913 | 917 | 912 | 915 | 2,600 | 915 |
| 2024-01-05 | 909 | 913 | 909 | 913 | 3,100 | 913 |
| 2024-01-04 | 908 | 910 | 907 | 909 | 800 | 909 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
