2917 (株)大森屋 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-277587587507513,300751
2020-11-26---760-760
2020-11-257607607517601,700760
2020-11-247517537507532,800753
2020-11-20750750750750100750
2020-11-197577597507501,000750
2020-11-187677677587582,700758
2020-11-177587647587593,200759
2020-11-167587677557565,100756
2020-11-137607607517551,200755
2020-11-1274975573875114,100751
2020-11-117537537407493,700749
2020-11-107397457397401,400740
2020-11-09750754750754200754
2020-11-067457507457461,400746
2020-11-05733744733743400743
2020-11-047387387317312,900731
2020-11-027387387307332,400733
2020-10-30738738738738300738
2020-10-297317467317432,600743
2020-10-287507507507501,000750
2020-10-27753753753753100753
2020-10-267507507507501,100750
2020-10-237627627527581,400758
2020-10-22762762762762100762
2020-10-217537667537653,900765
2020-10-20769769761761400761
2020-10-197657677507673,100767
2020-10-167647647527523,100752
2020-10-157617647617622,300762
2020-10-147607637597611,300761
2020-10-137587597557583,300758
2020-10-127647667587584,100758
2020-10-097637657617613,500761
2020-10-087707767647642,300764
2020-10-077687787647731,200773
2020-10-067707807627722,000772
2020-10-057757757677674,100767
2020-10-027747777667701,800770
2020-09-307707747707742,300774
2020-09-297887897717759,400775
2020-09-288178328178221,800822
2020-09-2582284081681613,700816
2020-09-248168248128224,800822
2020-09-238128208118163,300816
2020-09-188158188118141,700814
2020-09-178208208118112,300811
2020-09-168108198098195,400819
2020-09-158098098058063,300806
2020-09-148038098038061,100806
2020-09-118058058028021,300802
2020-09-108108108028023,100802
2020-09-09800802800800400800
2020-09-088108108008003,100800
2020-09-07805805805805100805
2020-09-04802807802802300802
2020-09-038258258028023,500802
2020-09-028108108008042,600804
2020-09-018008007957954,500795
2020-08-318008027977971,900797
2020-08-288008037978002,300800
2020-08-27800800800800200800
2020-08-26---803-803
2020-08-257978037948038,400803
2020-08-247987987867892,400789
2020-08-217897947867941,500794
2020-08-207847887847851,500785
2020-08-197837837717822,900782
2020-08-187867867807844,600784
2020-08-177867867667714,600771
2020-08-147937937657662,400766
2020-08-137607687567604,200760
2020-08-1277077073475618,500756
2020-08-1177580077579628,300796
2020-08-077757757657723,000772
2020-08-067747757747751,100775
2020-08-057637757637753,800775
2020-08-047677747677741,200774
2020-08-03764765757765600765
2020-07-317787787627732,700773
2020-07-307757757657653,000765
2020-07-297687797657752,300775
2020-07-287707777697772,400777
2020-07-277797797637653,000765
2020-07-227927927777792,300779
2020-07-217847847847842,500784
2020-07-20795795792792400792
2020-07-177827857797794,000779
2020-07-167777827767813,900781
2020-07-157787787667662,000766
2020-07-147807807637633,600763
2020-07-137847847777801,800780
2020-07-107837837837831,600783
2020-07-09772772770770400770
2020-07-087707777667772,300777
2020-07-07759762759762400762
2020-07-067557667547541,200754
2020-07-037677677527521,100752
2020-07-027897897697703,400770
2020-07-017787887707704,800770
2020-06-307927927777773,900777
2020-06-297947957837923,300792
2020-06-267797837797821,500782
2020-06-257997997927922,700792
2020-06-247837857807802,600780
2020-06-23783784782782600782
2020-06-227837937837833,200783
2020-06-197957967907961,300796
2020-06-187857977837976,500797
2020-06-177827847827841,900784
2020-06-167837837767761,900776
2020-06-157847847717793,500779
2020-06-127677757627694,500769
2020-06-117777777617694,700769
2020-06-107777907777861,200786
2020-06-097847847717713,700771
2020-06-087717787717752,400775
2020-06-057657757657751,900775
2020-06-047677757677711,100771
2020-06-037707747647743,900774
2020-06-027767767637642,700764
2020-06-017667667597641,400764
2020-05-297597707557552,900755
2020-05-287527677527602,100760
2020-05-277537647527523,600752
2020-05-267517617517533,400753
2020-05-257567597507501,900750
2020-05-227607617507502,900750
2020-05-217607617587602,100760
2020-05-207407707407592,200759
2020-05-197597597377494,500749
2020-05-187507507447441,200744
2020-05-157447477417471,800747
2020-05-147337397157297,000729
2020-05-137577697577626,400762
2020-05-127357507357441,800744
2020-05-117347507287507,900750
2020-05-087077207077201,700720
2020-05-077167167067072,100707
2020-05-017027237027021,900702
2020-04-307007167007076,100707
2020-04-287077226996994,700699
2020-04-277027076957074,100707
2020-04-247107156917006,100700
2020-04-237107106987014,400701
2020-04-22708709708709500709
2020-04-217347437207202,800720
2020-04-207397467387462,100746
2020-04-177507507257354,600735
2020-04-166997356947355,300735
2020-04-156966986896933,300693
2020-04-146836946836863,500686
2020-04-136907096816832,800683
2020-04-106856856806811,200681
2020-04-096786806786802,000680
2020-04-086786836756783,900678
2020-04-076756796756774,400677
2020-04-066956956756855,300685
2020-04-036766956766952,300695
2020-04-027047046766764,500676
2020-04-017027127007054,700705
2020-03-317017037017021,300702
2020-03-307007126947013,700701
2020-03-277037047037031,100703
2020-03-266956976946941,900694
2020-03-257387386927007,400700
2020-03-246596756596682,600668
2020-03-236546676516585,200658
2020-03-196576646506641,300664
2020-03-186986986696773,900677
2020-03-176846886766883,800688
2020-03-166986986506745,600674
2020-03-136896896176586,700658
2020-03-1271171567468910,300689
2020-03-117097127047105,200710
2020-03-1070071166771110,400711
2020-03-097267267207218,300721
2020-03-067657657507501,200750
2020-03-0573976573974210,900742
2020-03-047327377317323,000732
2020-03-037447637267266,000726
2020-03-0275276772372619,000726
2020-02-2875477073974425,700744
2020-02-2781581775076333,000763
2020-02-2684684779781139,700811
2020-02-25912947831831212,900831
2020-02-218068078068072,500807
2020-02-208068078048063,700806
2020-02-19806806805806700806
2020-02-188078078028042,900804
2020-02-178028048018033,500803
2020-02-148068068038033,900803
2020-02-138028058018025,800802
2020-02-128068068058051,400805
2020-02-108068078038044,500804
2020-02-078078078048042,300804
2020-02-068058078058052,200805
2020-02-058048068048052,900805
2020-02-048068068058051,300805
2020-02-038058058008055,000805
2020-01-318068078048073,400807
2020-01-308098098058064,900806
2020-01-29807807805805400805
2020-01-288088088078071,500807
2020-01-278088098078083,700808
2020-01-248108108058075,600807
2020-01-238088088068082,900808
2020-01-228088098088083,300808
2020-01-218048088048083,200808
2020-01-208088088038044,900804
2020-01-1780680980280215,400802
2020-01-168138138068066,700806
2020-01-158118118078076,400807
2020-01-148108108068075,800807
2020-01-108078118058106,000810
2020-01-098068078068061,300806
2020-01-088138138038065,200806
2020-01-078058098058061,000806
2020-01-068038088028033,400803

分割・併合履歴 : [1995-09-26]1株→1.2株