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
2021-07-30823823815815700815
2021-07-298208208138203,500820
2021-07-288128208128202,000820
2021-07-278158198158191,200819
2021-07-268198198158182,800818
2021-07-21816816812812900812
2021-07-208128128108102,000810
2021-07-198208208098124,300812
2021-07-168198198118113,100811
2021-07-158178178168161,300816
2021-07-148128148118143,700814
2021-07-138148148128121,800812
2021-07-128158178128142,700814
2021-07-098188188108156,400815
2021-07-088178208168182,600818
2021-07-078228248178171,800817
2021-07-068228258218211,800821
2021-07-058238238178172,000817
2021-07-02822822822822100822
2021-07-018158208118113,400811
2021-06-308168168158152,500815
2021-06-298098128098101,700810
2021-06-288128178128123,700812
2021-06-258118148118141,200814
2021-06-248118118058084,300808
2021-06-238138138138131,000813
2021-06-228188188058065,500806
2021-06-21808819808809600809
2021-06-188168198088195,700819
2021-06-178188198138132,500813
2021-06-168138148118141,300814
2021-06-158138168098103,200810
2021-06-148078108078101,600810
2021-06-118108128108101,300810
2021-06-10810810808808400808
2021-06-098148148058092,700809
2021-06-08811814811814300814
2021-06-078078108078091,900809
2021-06-04809809807807300807
2021-06-038058148058071,700807
2021-06-028128128058052,500805
2021-06-018098118068061,300806
2021-05-318108108068075,100807
2021-05-288048138048106,200810
2021-05-278048058038046,200804
2021-05-268048047998044,400804
2021-05-258008058008051,700805
2021-05-248048047968002,400800
2021-05-217998047998042,700804
2021-05-208088087967996,500799
2021-05-198018017987985,600798
2021-05-188118127997994,000799
2021-05-178008007967962,400796
2021-05-148008007957991,700799
2021-05-138088097967992,600799
2021-05-127907957907935,500793
2021-05-11788790788790400790
2021-05-10787790787790900790
2021-05-077887917857915,800791
2021-05-067847897847843,200784
2021-04-307887887857851,000785
2021-04-287878007877974,600797
2021-04-27789789786786600786
2021-04-267877907857864,500786
2021-04-237987987867871,500787
2021-04-22786795786793600793
2021-04-217927927857861,900786
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