2917 (株)大森屋 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-208048047847936,300793
2021-04-197968047968041,500804
2021-04-168058057917928,000792
2021-04-158028027987987,000798
2021-04-148028048018011,100801
2021-04-137938017938011,800801
2021-04-128038037998005,400800
2021-04-098028068028062,100806
2021-04-088068068028021,200802
2021-04-078088098058062,100806
2021-04-068138138058055,900805
2021-04-05811814811814400814
2021-04-028138158128122,400812
2021-04-018078278078201,200820
2021-03-318258258028072,900807
2021-03-308058108038101,600810
2021-03-29810810801807600807
2021-03-26798805798805300805
2021-03-258108118088083,000808
2021-03-248038087957952,500795
2021-03-23804804795795500795
2021-03-227877947877942,200794
2021-03-19793793793793900793
2021-03-188078077867931,000793
2021-03-178108107947941,200794
2021-03-168158157977976,100797
2021-03-158018017967961,200796
2021-03-12799799785786800786
2021-03-118008007887882,500788
2021-03-10798800789789900789
2021-03-097887997887881,900788
2021-03-087887927877921,900792
2021-03-057767907717886,600788
2021-03-047737807707701,900770
2021-03-037777787747741,900774
2021-03-027797887727771,700777
2021-03-017707797677791,400779
2021-02-267747747647683,400768
2021-02-257827827697712,100771
2021-02-247737857707712,900771
2021-02-227707817707731,400773
2021-02-19770770770770100770
2021-02-188188187807815,600781
2021-02-177778087777982,500798
2021-02-167767767707733,100773
2021-02-157757757627695,200769
2021-02-127677697637684,100768
2021-02-107597667597664,700766
2021-02-097637637577601,200760
2021-02-087577667537534,600753
2021-02-057617617567569,800756
2021-02-047617657617614,000761
2021-02-037677717627718,700771
2021-02-027637657637652,400765
2021-02-017597627567622,700762
2021-01-297597607527535,100753
2021-01-28761761759759800759
2021-01-277547597547592,000759
2021-01-267557577547541,800754
2021-01-257577577507522,800752
2021-01-227497517497503,000750
2021-01-217537567507524,300752
2021-01-207517537477532,200753
2021-01-197607607487507,200750
2021-01-187517517487516,300751
2021-01-157517517457516,800751
2021-01-147527527457507,300750
2021-01-13752752752752400752
2021-01-127507537507535,500753
2021-01-087577577457534,300753
2021-01-077507517497491,800749
2021-01-067477577457503,600750
2021-01-057487577487572,200757
2021-01-04757757748748500748

分割・併合履歴 : [1995-09-26]1株→1.2株