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 |
---|---|---|---|---|---|---|
2021-04-20 | 804 | 804 | 784 | 793 | 6,300 | 793 |
2021-04-19 | 796 | 804 | 796 | 804 | 1,500 | 804 |
2021-04-16 | 805 | 805 | 791 | 792 | 8,000 | 792 |
2021-04-15 | 802 | 802 | 798 | 798 | 7,000 | 798 |
2021-04-14 | 802 | 804 | 801 | 801 | 1,100 | 801 |
2021-04-13 | 793 | 801 | 793 | 801 | 1,800 | 801 |
2021-04-12 | 803 | 803 | 799 | 800 | 5,400 | 800 |
2021-04-09 | 802 | 806 | 802 | 806 | 2,100 | 806 |
2021-04-08 | 806 | 806 | 802 | 802 | 1,200 | 802 |
2021-04-07 | 808 | 809 | 805 | 806 | 2,100 | 806 |
2021-04-06 | 813 | 813 | 805 | 805 | 5,900 | 805 |
2021-04-05 | 811 | 814 | 811 | 814 | 400 | 814 |
2021-04-02 | 813 | 815 | 812 | 812 | 2,400 | 812 |
2021-04-01 | 807 | 827 | 807 | 820 | 1,200 | 820 |
2021-03-31 | 825 | 825 | 802 | 807 | 2,900 | 807 |
2021-03-30 | 805 | 810 | 803 | 810 | 1,600 | 810 |
2021-03-29 | 810 | 810 | 801 | 807 | 600 | 807 |
2021-03-26 | 798 | 805 | 798 | 805 | 300 | 805 |
2021-03-25 | 810 | 811 | 808 | 808 | 3,000 | 808 |
2021-03-24 | 803 | 808 | 795 | 795 | 2,500 | 795 |
2021-03-23 | 804 | 804 | 795 | 795 | 500 | 795 |
2021-03-22 | 787 | 794 | 787 | 794 | 2,200 | 794 |
2021-03-19 | 793 | 793 | 793 | 793 | 900 | 793 |
2021-03-18 | 807 | 807 | 786 | 793 | 1,000 | 793 |
2021-03-17 | 810 | 810 | 794 | 794 | 1,200 | 794 |
2021-03-16 | 815 | 815 | 797 | 797 | 6,100 | 797 |
2021-03-15 | 801 | 801 | 796 | 796 | 1,200 | 796 |
2021-03-12 | 799 | 799 | 785 | 786 | 800 | 786 |
2021-03-11 | 800 | 800 | 788 | 788 | 2,500 | 788 |
2021-03-10 | 798 | 800 | 789 | 789 | 900 | 789 |
2021-03-09 | 788 | 799 | 788 | 788 | 1,900 | 788 |
2021-03-08 | 788 | 792 | 787 | 792 | 1,900 | 792 |
2021-03-05 | 776 | 790 | 771 | 788 | 6,600 | 788 |
2021-03-04 | 773 | 780 | 770 | 770 | 1,900 | 770 |
2021-03-03 | 777 | 778 | 774 | 774 | 1,900 | 774 |
2021-03-02 | 779 | 788 | 772 | 777 | 1,700 | 777 |
2021-03-01 | 770 | 779 | 767 | 779 | 1,400 | 779 |
2021-02-26 | 774 | 774 | 764 | 768 | 3,400 | 768 |
2021-02-25 | 782 | 782 | 769 | 771 | 2,100 | 771 |
2021-02-24 | 773 | 785 | 770 | 771 | 2,900 | 771 |
2021-02-22 | 770 | 781 | 770 | 773 | 1,400 | 773 |
2021-02-19 | 770 | 770 | 770 | 770 | 100 | 770 |
2021-02-18 | 818 | 818 | 780 | 781 | 5,600 | 781 |
2021-02-17 | 777 | 808 | 777 | 798 | 2,500 | 798 |
2021-02-16 | 776 | 776 | 770 | 773 | 3,100 | 773 |
2021-02-15 | 775 | 775 | 762 | 769 | 5,200 | 769 |
2021-02-12 | 767 | 769 | 763 | 768 | 4,100 | 768 |
2021-02-10 | 759 | 766 | 759 | 766 | 4,700 | 766 |
2021-02-09 | 763 | 763 | 757 | 760 | 1,200 | 760 |
2021-02-08 | 757 | 766 | 753 | 753 | 4,600 | 753 |
2021-02-05 | 761 | 761 | 756 | 756 | 9,800 | 756 |
2021-02-04 | 761 | 765 | 761 | 761 | 4,000 | 761 |
2021-02-03 | 767 | 771 | 762 | 771 | 8,700 | 771 |
2021-02-02 | 763 | 765 | 763 | 765 | 2,400 | 765 |
2021-02-01 | 759 | 762 | 756 | 762 | 2,700 | 762 |
2021-01-29 | 759 | 760 | 752 | 753 | 5,100 | 753 |
2021-01-28 | 761 | 761 | 759 | 759 | 800 | 759 |
2021-01-27 | 754 | 759 | 754 | 759 | 2,000 | 759 |
2021-01-26 | 755 | 757 | 754 | 754 | 1,800 | 754 |
2021-01-25 | 757 | 757 | 750 | 752 | 2,800 | 752 |
2021-01-22 | 749 | 751 | 749 | 750 | 3,000 | 750 |
2021-01-21 | 753 | 756 | 750 | 752 | 4,300 | 752 |
2021-01-20 | 751 | 753 | 747 | 753 | 2,200 | 753 |
2021-01-19 | 760 | 760 | 748 | 750 | 7,200 | 750 |
2021-01-18 | 751 | 751 | 748 | 751 | 6,300 | 751 |
2021-01-15 | 751 | 751 | 745 | 751 | 6,800 | 751 |
2021-01-14 | 752 | 752 | 745 | 750 | 7,300 | 750 |
2021-01-13 | 752 | 752 | 752 | 752 | 400 | 752 |
2021-01-12 | 750 | 753 | 750 | 753 | 5,500 | 753 |
2021-01-08 | 757 | 757 | 745 | 753 | 4,300 | 753 |
2021-01-07 | 750 | 751 | 749 | 749 | 1,800 | 749 |
2021-01-06 | 747 | 757 | 745 | 750 | 3,600 | 750 |
2021-01-05 | 748 | 757 | 748 | 757 | 2,200 | 757 |
2021-01-04 | 757 | 757 | 748 | 748 | 500 | 748 |
分割・併合履歴 : [1995-09-26]1株→1.2株