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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 806 | 806 | 803 | 803 | 1,000 | 803 |
| 2022-05-24 | 807 | 807 | 804 | 804 | 600 | 804 |
| 2022-05-23 | 804 | 806 | 804 | 806 | 400 | 806 |
| 2022-05-20 | 808 | 808 | 803 | 803 | 2,400 | 803 |
| 2022-05-19 | 804 | 808 | 804 | 808 | 1,100 | 808 |
| 2022-05-18 | 812 | 812 | 803 | 807 | 3,100 | 807 |
| 2022-05-17 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2022-05-16 | 811 | 811 | 805 | 805 | 2,700 | 805 |
| 2022-05-13 | 809 | 809 | 803 | 808 | 3,100 | 808 |
| 2022-05-12 | 825 | 825 | 803 | 808 | 4,900 | 808 |
| 2022-05-11 | 804 | 813 | 804 | 810 | 2,800 | 810 |
| 2022-05-10 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2022-05-09 | 800 | 810 | 800 | 807 | 2,300 | 807 |
| 2022-05-06 | 804 | 804 | 803 | 803 | 400 | 803 |
| 2022-05-02 | 803 | 803 | 800 | 803 | 300 | 803 |
| 2022-04-28 | 801 | 803 | 801 | 803 | 600 | 803 |
| 2022-04-27 | 800 | 801 | 799 | 801 | 1,200 | 801 |
| 2022-04-26 | 800 | 801 | 799 | 801 | 1,000 | 801 |
| 2022-04-25 | 800 | 803 | 800 | 800 | 1,800 | 800 |
| 2022-04-22 | 800 | 803 | 799 | 803 | 700 | 803 |
| 2022-04-21 | 800 | 800 | 798 | 800 | 2,200 | 800 |
| 2022-04-20 | 801 | 802 | 798 | 800 | 2,800 | 800 |
| 2022-04-19 | 802 | 802 | 801 | 801 | 2,300 | 801 |
| 2022-04-18 | 802 | 802 | 800 | 800 | 2,000 | 800 |
| 2022-04-15 | 799 | 800 | 799 | 800 | 1,400 | 800 |
| 2022-04-14 | 798 | 800 | 795 | 800 | 1,300 | 800 |
| 2022-04-13 | 797 | 800 | 797 | 798 | 1,400 | 798 |
| 2022-04-12 | 799 | 799 | 794 | 796 | 2,700 | 796 |
| 2022-04-11 | 800 | 800 | 795 | 799 | 1,500 | 799 |
| 2022-04-08 | 799 | 800 | 795 | 800 | 1,700 | 800 |
| 2022-04-07 | 798 | 801 | 797 | 801 | 400 | 801 |
| 2022-04-06 | 802 | 802 | 795 | 798 | 1,400 | 798 |
| 2022-04-05 | 803 | 803 | 800 | 802 | 1,400 | 802 |
| 2022-04-04 | 800 | 804 | 800 | 803 | 1,200 | 803 |
| 2022-04-01 | 803 | 803 | 794 | 800 | 3,400 | 800 |
| 2022-03-31 | 804 | 804 | 802 | 803 | 800 | 803 |
| 2022-03-30 | 795 | 795 | 795 | 795 | 700 | 795 |
| 2022-03-29 | 800 | 800 | 790 | 795 | 900 | 795 |
| 2022-03-28 | 797 | 801 | 793 | 801 | 2,800 | 801 |
| 2022-03-25 | 799 | 799 | 790 | 793 | 5,300 | 793 |
| 2022-03-24 | 795 | 798 | 795 | 795 | 1,100 | 795 |
| 2022-03-23 | 798 | 798 | 793 | 798 | 2,100 | 798 |
| 2022-03-22 | 790 | 796 | 790 | 794 | 3,400 | 794 |
| 2022-03-18 | 793 | 793 | 789 | 792 | 1,900 | 792 |
| 2022-03-17 | 800 | 800 | 789 | 793 | 3,100 | 793 |
| 2022-03-16 | 799 | 799 | 795 | 799 | 1,200 | 799 |
| 2022-03-15 | 799 | 799 | 790 | 790 | 3,700 | 790 |
| 2022-03-14 | 796 | 800 | 796 | 799 | 700 | 799 |
| 2022-03-11 | - | - | - | 798 | - | 798 |
| 2022-03-10 | 792 | 798 | 792 | 798 | 2,000 | 798 |
| 2022-03-09 | 790 | 793 | 790 | 793 | 200 | 793 |
| 2022-03-08 | 794 | 795 | 789 | 789 | 2,800 | 789 |
| 2022-03-07 | 801 | 801 | 789 | 789 | 2,400 | 789 |
| 2022-03-04 | 800 | 805 | 790 | 804 | 3,100 | 804 |
| 2022-03-03 | 791 | 793 | 791 | 793 | 700 | 793 |
| 2022-03-02 | - | - | - | 796 | - | 796 |
| 2022-03-01 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2022-02-28 | 799 | 799 | 794 | 794 | 300 | 794 |
| 2022-02-25 | 794 | 794 | 799 | 799 | 600 | 799 |
| 2022-02-24 | 794 | 794 | 786 | 786 | 1,400 | 786 |
| 2022-02-22 | - | - | - | 794 | - | 794 |
| 2022-02-21 | 793 | 794 | 783 | 794 | 1,300 | 794 |
| 2022-02-18 | 797 | 798 | 797 | 798 | 1,500 | 798 |
| 2022-02-17 | 799 | 799 | 794 | 794 | 2,100 | 794 |
| 2022-02-16 | 800 | 800 | 794 | 794 | 1,400 | 794 |
| 2022-02-15 | 786 | 798 | 786 | 797 | 4,100 | 797 |
| 2022-02-14 | 782 | 785 | 778 | 785 | 3,500 | 785 |
| 2022-02-10 | 789 | 791 | 785 | 786 | 1,900 | 786 |
| 2022-02-09 | 781 | 784 | 781 | 784 | 200 | 784 |
| 2022-02-08 | 784 | 785 | 783 | 783 | 500 | 783 |
| 2022-02-07 | 780 | 780 | 780 | 780 | 400 | 780 |
| 2022-02-04 | 781 | 781 | 779 | 779 | 1,500 | 779 |
| 2022-02-03 | 779 | 779 | 779 | 779 | 1,200 | 779 |
| 2022-02-02 | - | - | - | 784 | - | 784 |
| 2022-02-01 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2022-01-31 | 785 | 785 | 774 | 776 | 1,800 | 776 |
| 2022-01-28 | 773 | 777 | 773 | 777 | 800 | 777 |
| 2022-01-27 | 778 | 778 | 774 | 774 | 2,200 | 774 |
| 2022-01-26 | - | - | - | 787 | - | 787 |
| 2022-01-25 | 787 | 787 | 787 | 787 | 600 | 787 |
| 2022-01-24 | 777 | 779 | 777 | 779 | 1,600 | 779 |
| 2022-01-21 | 780 | 780 | 777 | 777 | 2,200 | 777 |
| 2022-01-20 | 778 | 792 | 778 | 780 | 1,500 | 780 |
| 2022-01-19 | 781 | 781 | 780 | 780 | 1,700 | 780 |
| 2022-01-18 | 794 | 795 | 781 | 784 | 6,200 | 784 |
| 2022-01-17 | 793 | 793 | 788 | 792 | 4,100 | 792 |
| 2022-01-14 | 786 | 787 | 785 | 787 | 3,800 | 787 |
| 2022-01-13 | 784 | 786 | 780 | 786 | 1,600 | 786 |
| 2022-01-12 | 782 | 784 | 779 | 784 | 3,700 | 784 |
| 2022-01-11 | 775 | 783 | 775 | 783 | 1,200 | 783 |
| 2022-01-07 | 773 | 773 | 773 | 773 | 400 | 773 |
| 2022-01-06 | 775 | 780 | 775 | 775 | 600 | 775 |
| 2022-01-05 | 779 | 781 | 775 | 781 | 2,900 | 781 |
| 2022-01-04 | 777 | 790 | 777 | 779 | 6,200 | 779 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
