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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
