2917 (株)大森屋 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 1,560 |
| 1995-12-28 | 1,500 | 1,550 | 1,500 | 1,550 | 9,000 | 1,550 |
| 1995-12-27 | 1,500 | 1,530 | 1,460 | 1,460 | 8,000 | 1,460 |
| 1995-12-26 | 1,530 | 1,530 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1995-12-25 | 1,460 | 1,530 | 1,460 | 1,530 | 21,000 | 1,530 |
| 1995-12-22 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 1,410 |
| 1995-12-19 | 1,360 | 1,440 | 1,360 | 1,440 | 5,000 | 1,440 |
| 1995-12-18 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1995-12-15 | 1,380 | 1,400 | 1,360 | 1,400 | 8,000 | 1,400 |
| 1995-12-14 | 1,380 | 1,390 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1995-12-13 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1995-12-11 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1995-12-08 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1995-12-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1995-12-04 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 1,350 |
| 1995-12-01 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1995-11-30 | 1,360 | 1,420 | 1,360 | 1,420 | 7,000 | 1,420 |
| 1995-11-29 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1995-11-28 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 1,400 |
| 1995-11-27 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1995-11-24 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1995-11-22 | 1,370 | 1,370 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1995-11-21 | 1,360 | 1,410 | 1,360 | 1,410 | 10,000 | 1,410 |
| 1995-11-20 | 1,340 | 1,400 | 1,340 | 1,400 | 4,000 | 1,400 |
| 1995-11-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-11-16 | 1,400 | 1,400 | 1,360 | 1,400 | 8,000 | 1,400 |
| 1995-11-15 | 1,390 | 1,400 | 1,380 | 1,400 | 7,000 | 1,400 |
| 1995-11-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-11-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-11-09 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 1,380 |
| 1995-11-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-11-07 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 1,400 |
| 1995-11-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-11-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-10-31 | 1,380 | 1,380 | 1,350 | 1,380 | 3,000 | 1,380 |
| 1995-10-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-10-27 | 1,340 | 1,400 | 1,340 | 1,400 | 2,000 | 1,400 |
| 1995-10-26 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1995-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-10-23 | 1,420 | 1,420 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1995-10-20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1995-10-19 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1995-10-18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1995-10-17 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1995-10-16 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 1,420 |
| 1995-10-13 | 1,420 | 1,420 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1995-10-12 | 1,420 | 1,420 | 1,410 | 1,420 | 3,000 | 1,420 |
| 1995-10-11 | 1,390 | 1,420 | 1,390 | 1,420 | 2,000 | 1,420 |
| 1995-10-09 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1995-10-06 | 1,420 | 1,430 | 1,380 | 1,390 | 8,000 | 1,390 |
| 1995-10-05 | 1,420 | 1,440 | 1,420 | 1,430 | 3,000 | 1,430 |
| 1995-10-04 | 1,460 | 1,460 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1995-10-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-10-02 | 1,460 | 1,460 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1995-09-29 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1995-09-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1995-09-27 | 1,470 | 1,500 | 1,470 | 1,470 | 9,000 | 1,470 |
| 1995-09-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1995-09-25 | 1,830 | 1,840 | 1,800 | 1,840 | 14,000 | 1,533.33 |
| 1995-09-22 | 1,790 | 1,830 | 1,780 | 1,830 | 16,000 | 1,525 |
| 1995-09-21 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 | 1,491.67 |
| 1995-09-20 | 1,830 | 1,830 | 1,790 | 1,790 | 7,000 | 1,491.67 |
| 1995-09-19 | 1,820 | 1,840 | 1,820 | 1,830 | 4,000 | 1,525 |
| 1995-09-18 | 1,780 | 1,840 | 1,780 | 1,780 | 4,000 | 1,483.33 |
| 1995-09-14 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,483.33 |
| 1995-09-13 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,466.67 |
| 1995-09-12 | 1,830 | 1,860 | 1,790 | 1,790 | 3,000 | 1,491.67 |
| 1995-09-11 | 1,800 | 1,860 | 1,770 | 1,860 | 8,000 | 1,550 |
| 1995-09-08 | 1,800 | 1,850 | 1,760 | 1,850 | 13,000 | 1,541.67 |
| 1995-09-07 | 1,770 | 1,810 | 1,770 | 1,810 | 5,000 | 1,508.33 |
| 1995-09-06 | 1,790 | 1,790 | 1,760 | 1,760 | 2,000 | 1,466.67 |
| 1995-09-05 | 1,800 | 1,840 | 1,800 | 1,820 | 8,000 | 1,516.67 |
| 1995-09-04 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,508.33 |
| 1995-09-01 | 1,800 | 1,800 | 1,710 | 1,800 | 16,000 | 1,500 |
| 1995-08-31 | 1,820 | 1,820 | 1,790 | 1,800 | 7,000 | 1,500 |
| 1995-08-30 | 1,830 | 1,840 | 1,810 | 1,830 | 15,000 | 1,525 |
| 1995-08-29 | 1,830 | 1,830 | 1,810 | 1,830 | 14,000 | 1,525 |
| 1995-08-28 | 1,860 | 1,860 | 1,830 | 1,830 | 7,000 | 1,525 |
| 1995-08-25 | 1,870 | 1,870 | 1,850 | 1,870 | 9,000 | 1,558.33 |
| 1995-08-24 | 1,870 | 1,900 | 1,850 | 1,870 | 24,000 | 1,558.33 |
| 1995-08-23 | 1,840 | 1,900 | 1,830 | 1,870 | 30,000 | 1,558.33 |
| 1995-08-22 | 1,810 | 1,830 | 1,800 | 1,830 | 9,000 | 1,525 |
| 1995-08-21 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,508.33 |
| 1995-08-18 | 1,800 | 1,820 | 1,800 | 1,810 | 19,000 | 1,508.33 |
| 1995-08-17 | 1,800 | 1,800 | 1,770 | 1,800 | 10,000 | 1,500 |
| 1995-08-16 | 1,780 | 1,800 | 1,770 | 1,800 | 7,000 | 1,500 |
| 1995-08-15 | 1,760 | 1,800 | 1,760 | 1,800 | 7,000 | 1,500 |
| 1995-08-14 | 1,780 | 1,790 | 1,760 | 1,760 | 12,000 | 1,466.67 |
| 1995-08-11 | 1,740 | 1,760 | 1,740 | 1,760 | 9,000 | 1,466.67 |
| 1995-08-10 | 1,760 | 1,770 | 1,740 | 1,740 | 20,000 | 1,450 |
| 1995-08-09 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,458.33 |
| 1995-08-08 | 1,770 | 1,770 | 1,750 | 1,750 | 3,000 | 1,458.33 |
| 1995-08-07 | 1,770 | 1,790 | 1,750 | 1,750 | 6,000 | 1,458.33 |
| 1995-08-04 | 1,710 | 1,770 | 1,710 | 1,770 | 10,000 | 1,475 |
| 1995-08-03 | 1,780 | 1,800 | 1,710 | 1,740 | 13,000 | 1,450 |
| 1995-08-02 | 1,820 | 1,820 | 1,780 | 1,820 | 14,000 | 1,516.67 |
| 1995-08-01 | 1,800 | 1,800 | 1,780 | 1,780 | 17,000 | 1,483.33 |
| 1995-07-31 | 1,810 | 1,810 | 1,770 | 1,790 | 5,000 | 1,491.67 |
| 1995-07-28 | 1,790 | 1,820 | 1,780 | 1,780 | 8,000 | 1,483.33 |
| 1995-07-27 | 1,740 | 1,770 | 1,720 | 1,770 | 29,000 | 1,475 |
| 1995-07-26 | 1,760 | 1,760 | 1,710 | 1,710 | 8,000 | 1,425 |
| 1995-07-25 | 1,770 | 1,770 | 1,740 | 1,740 | 23,000 | 1,450 |
| 1995-07-24 | 1,760 | 1,800 | 1,760 | 1,770 | 6,000 | 1,475 |
| 1995-07-21 | 1,750 | 1,800 | 1,750 | 1,760 | 7,000 | 1,466.67 |
| 1995-07-20 | 1,730 | 1,740 | 1,720 | 1,720 | 10,000 | 1,433.33 |
| 1995-07-19 | 1,800 | 1,800 | 1,730 | 1,730 | 19,000 | 1,441.67 |
| 1995-07-18 | 1,820 | 1,880 | 1,800 | 1,800 | 15,000 | 1,500 |
| 1995-07-17 | 1,820 | 1,870 | 1,820 | 1,820 | 17,000 | 1,516.67 |
| 1995-07-14 | 1,850 | 1,850 | 1,810 | 1,820 | 14,000 | 1,516.67 |
| 1995-07-13 | 1,900 | 1,900 | 1,820 | 1,820 | 16,000 | 1,516.67 |
| 1995-07-12 | 1,960 | 1,960 | 1,860 | 1,900 | 13,000 | 1,583.33 |
| 1995-07-11 | 1,970 | 1,970 | 1,970 | 1,970 | 8,000 | 1,641.67 |
| 1995-07-10 | 1,970 | 2,000 | 1,970 | 2,000 | 32,000 | 1,666.67 |
| 1995-07-07 | 1,980 | 1,980 | 1,940 | 1,980 | 24,000 | 1,650 |
| 1995-07-06 | 1,810 | 2,000 | 1,810 | 1,940 | 42,000 | 1,616.67 |
| 1995-07-05 | 1,820 | 1,820 | 1,720 | 1,800 | 16,000 | 1,500 |
| 1995-07-04 | 1,860 | 1,870 | 1,820 | 1,820 | 18,000 | 1,516.67 |
| 1995-07-03 | 1,920 | 1,950 | 1,830 | 1,900 | 29,000 | 1,583.33 |
| 1995-06-30 | 1,960 | 1,960 | 1,900 | 1,920 | 52,000 | 1,600 |
| 1995-06-29 | 2,130 | 2,130 | 1,900 | 1,980 | 105,000 | 1,650 |
| 1995-06-28 | 2,130 | 2,130 | 2,130 | 2,130 | 314,000 | 1,775 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
