2917 (株)大森屋 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-258068068038031,000803
2022-05-24807807804804600804
2022-05-23804806804806400806
2022-05-208088088038032,400803
2022-05-198048088048081,100808
2022-05-188128128038073,100807
2022-05-178118118118111,000811
2022-05-168118118058052,700805
2022-05-138098098038083,100808
2022-05-128258258038084,900808
2022-05-118048138048102,800810
2022-05-10807807807807100807
2022-05-098008108008072,300807
2022-05-06804804803803400803
2022-05-02803803800803300803
2022-04-28801803801803600803
2022-04-278008017998011,200801
2022-04-268008017998011,000801
2022-04-258008038008001,800800
2022-04-22800803799803700803
2022-04-218008007988002,200800
2022-04-208018027988002,800800
2022-04-198028028018012,300801
2022-04-188028028008002,000800
2022-04-157998007998001,400800
2022-04-147988007958001,300800
2022-04-137978007977981,400798
2022-04-127997997947962,700796
2022-04-118008007957991,500799
2022-04-087998007958001,700800
2022-04-07798801797801400801
2022-04-068028027957981,400798
2022-04-058038038008021,400802
2022-04-048008048008031,200803
2022-04-018038037948003,400800
2022-03-31804804802803800803
2022-03-30795795795795700795
2022-03-29800800790795900795
2022-03-287978017938012,800801
2022-03-257997997907935,300793
2022-03-247957987957951,100795
2022-03-237987987937982,100798
2022-03-227907967907943,400794
2022-03-187937937897921,900792
2022-03-178008007897933,100793
2022-03-167997997957991,200799
2022-03-157997997907903,700790
2022-03-14796800796799700799
2022-03-11---798-798
2022-03-107927987927982,000798
2022-03-09790793790793200793
2022-03-087947957897892,800789
2022-03-078018017897892,400789
2022-03-048008057908043,100804
2022-03-03791793791793700793
2022-03-02---796-796
2022-03-01796796796796100796
2022-02-28799799794794300794
2022-02-25794794799799600799
2022-02-247947947867861,400786
2022-02-22---794-794
2022-02-217937947837941,300794
2022-02-187977987977981,500798
2022-02-177997997947942,100794
2022-02-168008007947941,400794
2022-02-157867987867974,100797
2022-02-147827857787853,500785
2022-02-107897917857861,900786
2022-02-09781784781784200784
2022-02-08784785783783500783
2022-02-07780780780780400780
2022-02-047817817797791,500779
2022-02-037797797797791,200779
2022-02-02---784-784
2022-02-01784784784784100784
2022-01-317857857747761,800776
2022-01-28773777773777800777
2022-01-277787787747742,200774
2022-01-26---787-787
2022-01-25787787787787600787
2022-01-247777797777791,600779
2022-01-217807807777772,200777
2022-01-207787927787801,500780
2022-01-197817817807801,700780
2022-01-187947957817846,200784
2022-01-177937937887924,100792
2022-01-147867877857873,800787
2022-01-137847867807861,600786
2022-01-127827847797843,700784
2022-01-117757837757831,200783
2022-01-07773773773773400773
2022-01-06775780775775600775
2022-01-057797817757812,900781
2022-01-047777907777796,200779

分割・併合履歴 : [1995-09-26]1株→1.2株