2917 (株)大森屋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 888 | 888 | 887 | 887 | 3,800 | 887 |
| 2025-12-09 | 888 | 888 | 887 | 888 | 1,800 | 888 |
| 2025-12-08 | 885 | 890 | 885 | 889 | 1,800 | 889 |
| 2025-12-05 | 886 | 886 | 886 | 886 | 600 | 886 |
| 2025-12-04 | 889 | 889 | 888 | 888 | 400 | 888 |
| 2025-12-03 | 888 | 888 | 887 | 888 | 1,200 | 888 |
| 2025-12-02 | 889 | 890 | 889 | 889 | 700 | 889 |
| 2025-12-01 | 888 | 889 | 888 | 888 | 1,200 | 888 |
| 2025-11-28 | 889 | 890 | 887 | 890 | 2,900 | 890 |
| 2025-11-27 | 890 | 890 | 890 | 890 | 1,100 | 890 |
| 2025-11-26 | 889 | 895 | 888 | 889 | 3,200 | 889 |
| 2025-11-25 | 898 | 898 | 888 | 888 | 3,300 | 888 |
| 2025-11-21 | 890 | 894 | 890 | 892 | 1,000 | 892 |
| 2025-11-20 | 890 | 890 | 885 | 888 | 3,200 | 888 |
| 2025-11-19 | 891 | 893 | 890 | 890 | 4,300 | 890 |
| 2025-11-18 | 905 | 905 | 898 | 898 | 800 | 898 |
| 2025-11-17 | 893 | 894 | 893 | 894 | 2,300 | 894 |
| 2025-11-14 | 904 | 904 | 898 | 901 | 2,100 | 901 |
| 2025-11-13 | 904 | 908 | 902 | 908 | 2,500 | 908 |
| 2025-11-12 | 890 | 895 | 890 | 895 | 1,400 | 895 |
| 2025-11-11 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2025-11-10 | 900 | 900 | 899 | 899 | 200 | 899 |
| 2025-11-07 | 891 | 900 | 891 | 900 | 1,600 | 900 |
| 2025-11-06 | 891 | 900 | 891 | 900 | 3,600 | 900 |
| 2025-11-05 | - | - | - | 900 | - | 900 |
| 2025-11-04 | 900 | 901 | 900 | 900 | 1,600 | 900 |
| 2025-10-31 | 891 | 896 | 891 | 896 | 1,400 | 896 |
| 2025-10-30 | 898 | 898 | 892 | 892 | 3,400 | 892 |
| 2025-10-29 | 897 | 897 | 895 | 895 | 3,000 | 895 |
| 2025-10-28 | 895 | 895 | 895 | 895 | 1,400 | 895 |
| 2025-10-27 | 899 | 899 | 899 | 899 | 200 | 899 |
| 2025-10-24 | 899 | 900 | 899 | 900 | 2,300 | 900 |
| 2025-10-23 | 900 | 900 | 899 | 899 | 300 | 899 |
| 2025-10-22 | 896 | 905 | 896 | 898 | 600 | 898 |
| 2025-10-21 | 900 | 909 | 900 | 902 | 1,700 | 902 |
| 2025-10-20 | 901 | 901 | 899 | 900 | 2,300 | 900 |
| 2025-10-17 | 900 | 905 | 900 | 901 | 1,800 | 901 |
| 2025-10-16 | 900 | 910 | 900 | 900 | 3,800 | 900 |
| 2025-10-15 | 894 | 899 | 894 | 898 | 1,000 | 898 |
| 2025-10-14 | 891 | 897 | 891 | 893 | 3,100 | 893 |
| 2025-10-10 | 900 | 900 | 896 | 897 | 3,800 | 897 |
| 2025-10-09 | 902 | 904 | 902 | 904 | 600 | 904 |
| 2025-10-08 | 900 | 903 | 898 | 898 | 2,000 | 898 |
| 2025-10-07 | 905 | 905 | 896 | 897 | 5,400 | 897 |
| 2025-10-06 | 901 | 912 | 898 | 902 | 8,500 | 902 |
| 2025-10-03 | 902 | 905 | 901 | 901 | 2,500 | 901 |
| 2025-10-02 | 901 | 912 | 901 | 912 | 2,400 | 912 |
| 2025-10-01 | 901 | 904 | 900 | 900 | 3,600 | 900 |
| 2025-09-30 | 900 | 905 | 899 | 900 | 3,700 | 900 |
| 2025-09-29 | 910 | 910 | 898 | 900 | 18,900 | 900 |
| 2025-09-26 | 949 | 952 | 947 | 948 | 12,900 | 948 |
| 2025-09-25 | 947 | 947 | 940 | 947 | 9,000 | 947 |
| 2025-09-24 | 940 | 949 | 940 | 947 | 10,300 | 947 |
| 2025-09-22 | 945 | 950 | 943 | 945 | 3,700 | 945 |
| 2025-09-19 | 945 | 950 | 942 | 945 | 4,100 | 945 |
| 2025-09-18 | 944 | 950 | 942 | 942 | 4,800 | 942 |
| 2025-09-17 | 949 | 949 | 941 | 949 | 5,500 | 949 |
| 2025-09-16 | 944 | 949 | 943 | 949 | 3,900 | 949 |
| 2025-09-12 | 940 | 944 | 940 | 941 | 1,400 | 941 |
| 2025-09-11 | 936 | 948 | 936 | 942 | 1,700 | 942 |
| 2025-09-10 | 938 | 938 | 937 | 938 | 1,400 | 938 |
| 2025-09-09 | 940 | 944 | 937 | 944 | 7,600 | 944 |
| 2025-09-08 | 940 | 941 | 940 | 940 | 4,800 | 940 |
| 2025-09-05 | 943 | 943 | 940 | 940 | 2,200 | 940 |
| 2025-09-04 | 947 | 950 | 943 | 943 | 3,800 | 943 |
| 2025-09-03 | 947 | 948 | 940 | 942 | 9,600 | 942 |
| 2025-09-02 | 947 | 951 | 945 | 947 | 3,000 | 947 |
| 2025-09-01 | 946 | 951 | 946 | 946 | 2,400 | 946 |
| 2025-08-29 | 943 | 950 | 943 | 946 | 3,700 | 946 |
| 2025-08-28 | 946 | 946 | 940 | 940 | 3,800 | 940 |
| 2025-08-27 | 951 | 951 | 942 | 944 | 3,400 | 944 |
| 2025-08-26 | 941 | 950 | 940 | 950 | 4,400 | 950 |
| 2025-08-25 | 946 | 946 | 942 | 942 | 4,000 | 942 |
| 2025-08-22 | 947 | 947 | 945 | 945 | 2,300 | 945 |
| 2025-08-21 | 946 | 947 | 946 | 947 | 300 | 947 |
| 2025-08-20 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2025-08-19 | 952 | 952 | 945 | 948 | 6,700 | 948 |
| 2025-08-18 | 949 | 949 | 948 | 948 | 900 | 948 |
| 2025-08-15 | 946 | 952 | 946 | 950 | 2,100 | 950 |
| 2025-08-14 | 947 | 952 | 944 | 952 | 3,400 | 952 |
| 2025-08-13 | 954 | 954 | 947 | 954 | 9,600 | 954 |
| 2025-08-12 | 951 | 954 | 951 | 953 | 1,600 | 953 |
| 2025-08-08 | 950 | 952 | 950 | 952 | 700 | 952 |
| 2025-08-07 | 953 | 953 | 950 | 950 | 2,900 | 950 |
| 2025-08-06 | 959 | 959 | 953 | 953 | 600 | 953 |
| 2025-08-05 | 955 | 960 | 955 | 955 | 2,200 | 955 |
| 2025-08-04 | 951 | 955 | 951 | 955 | 1,500 | 955 |
| 2025-08-01 | 950 | 953 | 950 | 953 | 700 | 953 |
| 2025-07-31 | 955 | 955 | 950 | 950 | 3,500 | 950 |
| 2025-07-30 | 956 | 959 | 949 | 959 | 1,400 | 959 |
| 2025-07-29 | 955 | 957 | 951 | 951 | 800 | 951 |
| 2025-07-28 | 950 | 959 | 950 | 951 | 1,300 | 951 |
| 2025-07-25 | 948 | 948 | 947 | 948 | 700 | 948 |
| 2025-07-24 | 950 | 950 | 947 | 948 | 1,900 | 948 |
| 2025-07-23 | 950 | 951 | 949 | 950 | 5,700 | 950 |
| 2025-07-22 | 951 | 962 | 949 | 950 | 3,100 | 950 |
| 2025-07-18 | 947 | 947 | 947 | 947 | 400 | 947 |
| 2025-07-17 | 958 | 958 | 947 | 948 | 2,600 | 948 |
| 2025-07-16 | 956 | 963 | 952 | 953 | 3,800 | 953 |
| 2025-07-15 | 946 | 954 | 946 | 954 | 1,900 | 954 |
| 2025-07-14 | 945 | 946 | 945 | 946 | 1,800 | 946 |
| 2025-07-11 | 949 | 949 | 942 | 943 | 2,300 | 943 |
| 2025-07-10 | 950 | 950 | 942 | 950 | 5,200 | 950 |
| 2025-07-09 | 956 | 960 | 946 | 946 | 7,800 | 946 |
| 2025-07-08 | 951 | 953 | 945 | 953 | 2,300 | 953 |
| 2025-07-07 | 950 | 952 | 950 | 951 | 3,000 | 951 |
| 2025-07-04 | 958 | 961 | 955 | 955 | 1,200 | 955 |
| 2025-07-03 | 950 | 961 | 950 | 958 | 1,800 | 958 |
| 2025-07-02 | 950 | 960 | 950 | 960 | 1,400 | 960 |
| 2025-07-01 | 956 | 958 | 954 | 954 | 1,400 | 954 |
| 2025-06-30 | 956 | 958 | 941 | 956 | 2,100 | 956 |
| 2025-06-27 | 954 | 954 | 953 | 953 | 500 | 953 |
| 2025-06-26 | 949 | 950 | 949 | 950 | 200 | 950 |
| 2025-06-25 | 956 | 956 | 956 | 956 | 500 | 956 |
| 2025-06-24 | 959 | 959 | 955 | 955 | 2,800 | 955 |
| 2025-06-23 | 959 | 959 | 950 | 950 | 2,500 | 950 |
| 2025-06-20 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2025-06-19 | 951 | 951 | 951 | 951 | 800 | 951 |
| 2025-06-18 | 954 | 954 | 954 | 954 | 600 | 954 |
| 2025-06-17 | 960 | 960 | 958 | 958 | 1,600 | 958 |
| 2025-06-16 | 952 | 956 | 952 | 956 | 1,700 | 956 |
| 2025-06-13 | 955 | 960 | 950 | 950 | 1,900 | 950 |
| 2025-06-12 | 950 | 955 | 950 | 955 | 1,300 | 955 |
| 2025-06-11 | 948 | 953 | 943 | 953 | 1,500 | 953 |
| 2025-06-10 | 944 | 950 | 942 | 948 | 1,900 | 948 |
| 2025-06-09 | 965 | 965 | 944 | 944 | 4,300 | 944 |
| 2025-06-06 | 960 | 965 | 960 | 965 | 600 | 965 |
| 2025-06-05 | 975 | 975 | 954 | 964 | 3,700 | 964 |
| 2025-06-04 | 962 | 979 | 962 | 979 | 2,500 | 979 |
| 2025-06-03 | 975 | 975 | 962 | 962 | 2,700 | 962 |
| 2025-06-02 | 976 | 979 | 975 | 975 | 1,900 | 975 |
| 2025-05-30 | 970 | 975 | 969 | 974 | 4,200 | 974 |
| 2025-05-29 | 967 | 970 | 961 | 969 | 3,400 | 969 |
| 2025-05-28 | 960 | 966 | 960 | 966 | 300 | 966 |
| 2025-05-27 | 963 | 967 | 954 | 954 | 1,800 | 954 |
| 2025-05-26 | 960 | 966 | 960 | 963 | 2,200 | 963 |
| 2025-05-23 | 960 | 960 | 960 | 960 | 2,300 | 960 |
| 2025-05-22 | 960 | 960 | 954 | 954 | 600 | 954 |
| 2025-05-21 | 963 | 965 | 960 | 960 | 1,700 | 960 |
| 2025-05-20 | 947 | 950 | 947 | 950 | 1,200 | 950 |
| 2025-05-19 | 963 | 970 | 960 | 960 | 3,700 | 960 |
| 2025-05-16 | 950 | 957 | 950 | 956 | 4,500 | 956 |
| 2025-05-15 | 948 | 952 | 947 | 952 | 6,200 | 952 |
| 2025-05-14 | 949 | 949 | 942 | 944 | 2,700 | 944 |
| 2025-05-13 | 940 | 948 | 940 | 948 | 300 | 948 |
| 2025-05-12 | 937 | 939 | 931 | 939 | 3,000 | 939 |
| 2025-05-09 | 942 | 943 | 941 | 943 | 1,000 | 943 |
| 2025-05-08 | 940 | 940 | 936 | 936 | 1,300 | 936 |
| 2025-05-07 | 937 | 938 | 932 | 935 | 2,200 | 935 |
| 2025-05-02 | 931 | 935 | 931 | 931 | 500 | 931 |
| 2025-05-01 | 939 | 939 | 926 | 931 | 1,500 | 931 |
| 2025-04-30 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2025-04-28 | 940 | 940 | 932 | 939 | 900 | 939 |
| 2025-04-25 | 940 | 940 | 940 | 940 | 1,800 | 940 |
| 2025-04-24 | 931 | 931 | 930 | 930 | 200 | 930 |
| 2025-04-23 | 925 | 931 | 925 | 931 | 300 | 931 |
| 2025-04-22 | 924 | 926 | 924 | 925 | 2,300 | 925 |
| 2025-04-21 | 931 | 939 | 931 | 939 | 1,700 | 939 |
| 2025-04-18 | 932 | 932 | 932 | 932 | 800 | 932 |
| 2025-04-17 | 930 | 932 | 930 | 932 | 1,500 | 932 |
| 2025-04-16 | 940 | 940 | 931 | 931 | 1,200 | 931 |
| 2025-04-15 | 926 | 931 | 926 | 931 | 1,800 | 931 |
| 2025-04-14 | 923 | 923 | 910 | 920 | 1,500 | 920 |
| 2025-04-11 | 920 | 923 | 911 | 923 | 700 | 923 |
| 2025-04-10 | 922 | 923 | 915 | 923 | 2,000 | 923 |
| 2025-04-09 | 921 | 923 | 908 | 908 | 2,200 | 908 |
| 2025-04-08 | 892 | 930 | 892 | 904 | 5,100 | 904 |
| 2025-04-07 | 899 | 899 | 890 | 892 | 2,700 | 892 |
| 2025-04-04 | 911 | 914 | 907 | 908 | 1,800 | 908 |
| 2025-04-03 | 930 | 930 | 911 | 911 | 1,100 | 911 |
| 2025-04-02 | 923 | 940 | 916 | 940 | 2,400 | 940 |
| 2025-04-01 | 916 | 916 | 915 | 915 | 300 | 915 |
| 2025-03-31 | 915 | 946 | 915 | 916 | 3,100 | 916 |
| 2025-03-28 | 905 | 915 | 905 | 915 | 1,000 | 915 |
| 2025-03-27 | 914 | 914 | 904 | 904 | 900 | 904 |
| 2025-03-26 | 910 | 910 | 905 | 905 | 3,400 | 905 |
| 2025-03-25 | 918 | 920 | 906 | 906 | 2,600 | 906 |
| 2025-03-24 | 915 | 920 | 915 | 918 | 3,900 | 918 |
| 2025-03-21 | 939 | 939 | 911 | 911 | 5,800 | 911 |
| 2025-03-19 | 937 | 939 | 926 | 927 | 2,800 | 927 |
| 2025-03-18 | 939 | 939 | 939 | 939 | 900 | 939 |
| 2025-03-17 | 930 | 940 | 923 | 929 | 3,500 | 929 |
| 2025-03-14 | 920 | 926 | 916 | 916 | 5,500 | 916 |
| 2025-03-13 | 915 | 918 | 908 | 918 | 5,800 | 918 |
| 2025-03-12 | 910 | 911 | 901 | 901 | 2,800 | 901 |
| 2025-03-11 | 905 | 910 | 903 | 910 | 2,600 | 910 |
| 2025-03-10 | 900 | 903 | 900 | 903 | 2,500 | 903 |
| 2025-03-07 | 891 | 905 | 890 | 903 | 7,000 | 903 |
| 2025-03-06 | 893 | 895 | 891 | 891 | 2,400 | 891 |
| 2025-03-05 | 892 | 893 | 890 | 893 | 6,100 | 893 |
| 2025-03-04 | 898 | 898 | 892 | 894 | 1,600 | 894 |
| 2025-03-03 | 896 | 899 | 896 | 898 | 1,200 | 898 |
| 2025-02-28 | 896 | 896 | 891 | 895 | 1,900 | 895 |
| 2025-02-27 | 894 | 895 | 894 | 895 | 800 | 895 |
| 2025-02-26 | 891 | 894 | 891 | 893 | 1,200 | 893 |
| 2025-02-25 | 899 | 899 | 891 | 892 | 2,900 | 892 |
| 2025-02-21 | 896 | 896 | 896 | 896 | 300 | 896 |
| 2025-02-20 | 896 | 896 | 896 | 896 | 200 | 896 |
| 2025-02-19 | 896 | 896 | 896 | 896 | 300 | 896 |
| 2025-02-18 | 897 | 897 | 894 | 894 | 1,400 | 894 |
| 2025-02-17 | 898 | 898 | 893 | 895 | 1,900 | 895 |
| 2025-02-14 | 903 | 903 | 893 | 896 | 7,400 | 896 |
| 2025-02-13 | 904 | 904 | 900 | 903 | 1,900 | 903 |
| 2025-02-12 | 899 | 901 | 897 | 900 | 2,500 | 900 |
| 2025-02-10 | 900 | 900 | 895 | 895 | 2,300 | 895 |
| 2025-02-07 | 900 | 900 | 897 | 899 | 1,000 | 899 |
| 2025-02-06 | 903 | 907 | 896 | 900 | 2,900 | 900 |
| 2025-02-05 | 897 | 900 | 894 | 900 | 8,100 | 900 |
| 2025-02-04 | 896 | 897 | 896 | 897 | 500 | 897 |
| 2025-02-03 | 901 | 901 | 896 | 896 | 4,800 | 896 |
| 2025-01-31 | 898 | 900 | 898 | 900 | 300 | 900 |
| 2025-01-30 | 898 | 898 | 898 | 898 | 600 | 898 |
| 2025-01-29 | 900 | 901 | 897 | 900 | 800 | 900 |
| 2025-01-28 | 900 | 901 | 900 | 900 | 3,300 | 900 |
| 2025-01-27 | 902 | 902 | 899 | 900 | 1,400 | 900 |
| 2025-01-24 | 901 | 901 | 898 | 901 | 4,200 | 901 |
| 2025-01-23 | 900 | 901 | 898 | 901 | 3,600 | 901 |
| 2025-01-22 | 897 | 901 | 897 | 901 | 2,300 | 901 |
| 2025-01-21 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2025-01-20 | 896 | 900 | 895 | 900 | 3,200 | 900 |
| 2025-01-17 | 903 | 903 | 895 | 900 | 5,100 | 900 |
| 2025-01-16 | 902 | 902 | 902 | 902 | 3,000 | 902 |
| 2025-01-15 | 903 | 903 | 898 | 902 | 11,300 | 902 |
| 2025-01-14 | 905 | 905 | 900 | 901 | 2,800 | 901 |
| 2025-01-10 | 920 | 920 | 904 | 905 | 2,300 | 905 |
| 2025-01-09 | 907 | 911 | 907 | 907 | 2,300 | 907 |
| 2025-01-08 | 910 | 910 | 907 | 907 | 800 | 907 |
| 2025-01-07 | 907 | 919 | 907 | 908 | 1,400 | 908 |
| 2025-01-06 | 905 | 910 | 903 | 905 | 1,200 | 905 |
分割・併合履歴 ： [1995-09-26]1株→1.2株