2917 (株)大森屋 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1997-12-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-12-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-12-15 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 1,040 |
| 1997-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-12-10 | 960 | 990 | 960 | 990 | 4,000 | 990 |
| 1997-12-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-12-03 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1997-11-28 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-11-26 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1997-11-14 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1997-11-06 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-10-31 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-10-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-10-20 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-10-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-10-16 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-10-15 | 919 | 930 | 910 | 930 | 4,000 | 930 |
| 1997-10-02 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-10-01 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1997-09-25 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 1997-09-22 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-09-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-09-18 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1997-09-12 | 861 | 870 | 861 | 870 | 2,000 | 870 |
| 1997-09-03 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-08-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-19 | 780 | 810 | 780 | 810 | 4,000 | 810 |
| 1997-08-18 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1997-08-15 | 730 | 780 | 730 | 780 | 3,000 | 780 |
| 1997-08-14 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1997-08-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-08 | 760 | 790 | 760 | 790 | 2,000 | 790 |
| 1997-08-07 | 795 | 795 | 785 | 785 | 2,000 | 785 |
| 1997-08-06 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1997-08-04 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-08-01 | 800 | 800 | 795 | 795 | 5,000 | 795 |
| 1997-07-31 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1997-07-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-07-29 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1997-07-28 | 825 | 825 | 820 | 820 | 3,000 | 820 |
| 1997-07-25 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 1997-07-24 | 860 | 860 | 838 | 838 | 6,000 | 838 |
| 1997-07-23 | 865 | 865 | 850 | 850 | 3,000 | 850 |
| 1997-07-22 | 850 | 855 | 850 | 855 | 2,000 | 855 |
| 1997-07-17 | 855 | 870 | 855 | 870 | 6,000 | 870 |
| 1997-07-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-07-15 | 878 | 878 | 877 | 877 | 2,000 | 877 |
| 1997-07-14 | 849 | 878 | 849 | 878 | 6,000 | 878 |
| 1997-07-11 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 1997-07-10 | 920 | 940 | 910 | 910 | 5,000 | 910 |
| 1997-07-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-08 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1997-07-03 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-07-02 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-06-30 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-06-27 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-06-13 | 1,200 | 1,250 | 1,200 | 1,200 | 19,000 | 1,200 |
| 1997-06-12 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-06-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-06-09 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1997-06-06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1997-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1997-06-04 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 1997-06-03 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1997-06-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-05-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-05-29 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1997-05-26 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 1,290 |
| 1997-05-15 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-05-14 | 1,290 | 1,290 | 1,270 | 1,270 | 8,000 | 1,270 |
| 1997-05-12 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1997-05-09 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1997-05-08 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1997-05-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1997-05-06 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1997-05-02 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1997-04-30 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-04-28 | 1,260 | 1,280 | 1,250 | 1,250 | 15,000 | 1,250 |
| 1997-04-18 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 1,300 |
| 1997-04-16 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 1,270 |
| 1997-04-15 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1997-04-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-04-08 | 1,280 | 1,300 | 1,280 | 1,300 | 15,000 | 1,300 |
| 1997-04-03 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1997-04-02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1997-03-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-03-27 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1997-03-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-03-24 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1997-03-18 | 1,300 | 1,340 | 1,300 | 1,340 | 6,000 | 1,340 |
| 1997-03-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-03-14 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 | 1,330 |
| 1997-03-13 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-03-12 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1997-03-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-03-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1997-02-26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1997-02-25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1997-02-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-02-21 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1997-02-20 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1997-02-14 | 1,440 | 1,480 | 1,440 | 1,480 | 3,000 | 1,480 |
| 1997-02-13 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1997-02-07 | 1,460 | 1,460 | 1,450 | 1,450 | 19,000 | 1,450 |
| 1997-02-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-02-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-01-24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1997-01-17 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1997-01-16 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1997-01-14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1997-01-10 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1997-01-09 | 1,500 | 1,500 | 1,500 | 1,500 | 18,000 | 1,500 |
| 1997-01-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
