2917 (株)大森屋 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-307657657657651,000765
1999-12-297507557507502,000750
1999-12-287557557507504,000750
1999-12-277457457457452,000745
1999-12-247507507307305,000730
1999-12-227357357357351,000735
1999-12-217307307307302,000730
1999-12-207357357207304,000730
1999-12-177357357307305,000730
1999-12-167207307207302,000730
1999-12-157307307207204,000720
1999-12-147157257157205,000720
1999-12-137157157057157,000715
1999-12-107157257157154,000715
1999-12-097107157107153,000715
1999-12-087057107057103,000710
1999-12-077057057057051,000705
1999-12-067207207107103,000710
1999-12-037107107107101,000710
1999-12-027257257107102,000710
1999-12-017157157157152,000715
1999-11-307157157157151,000715
1999-11-297307307257308,000730
1999-11-267357357357351,000735
1999-11-257507507457454,000745
1999-11-2476076075075015,000750
1999-11-2273573572573026,000730
1999-11-1974078071073543,000735
1999-11-1865567064566038,000660
1999-11-176756756556556,000655
1999-11-166806956806906,000690
1999-11-1569070569069014,000690
1999-11-126906906906901,000690
1999-11-1170070070070012,000700
1999-11-107057057057052,000705
1999-11-0970572570071033,000710
1999-11-087057057007005,000700
1999-11-057207207057054,000705
1999-11-047207207207202,000720
1999-11-027107207107202,000720
1999-11-017107107107101,000710
1999-10-297207207157152,000715
1999-10-287157257157253,000725
1999-10-277307307207202,000720
1999-10-267307307257305,000730
1999-10-257307307307308,000730
1999-10-227307307307308,000730
1999-10-217307307307307,000730
1999-10-2072073572073533,000735
1999-10-197057157057153,000715
1999-10-187107207107205,000720
1999-10-157307307207254,000725
1999-10-147307307207205,000720
1999-10-137407407407402,000740
1999-10-127657657657654,000765
1999-10-087707757707752,000775
1999-10-077757757757751,000775
1999-10-067907907757752,000775
1999-10-057907907907901,000790
1999-10-047907907907903,000790
1999-10-017907907907901,000790
1999-09-308008008008001,000800
1999-09-297857857857851,000785
1999-09-288108108108101,000810
1999-09-278108108108101,000810
1999-09-2487087083083517,000835
1999-09-228558658558652,000865
1999-09-218508708508702,000870
1999-09-208658758258755,000875
1999-09-178658658308654,000865
1999-09-1686087084587013,000870
1999-09-148909008909004,000900
1999-09-1385589585589510,000895
1999-09-108608908608909,000890
1999-09-098908908908903,000890
1999-09-0888090086090031,000900
1999-09-079009008908905,000890
1999-09-0688089588089013,000890
1999-09-038758808658805,000880
1999-09-028758758758751,000875
1999-09-018708708708701,000870
1999-08-318708708708701,000870
1999-08-308858858808807,000880
1999-08-278808808808801,000880
1999-08-268808808758754,000875
1999-08-258608758608752,000875
1999-08-248608608608601,000860
1999-08-238708758708752,000875
1999-08-208758758758752,000875
1999-08-198608608508503,000850
1999-08-188808808808801,000880
1999-08-178708808658656,000865
1999-08-1689089085587033,000870
1999-08-1388088086587025,000870
1999-08-128808808708703,000870
1999-08-118608608608601,000860
1999-08-108808808708803,000880
1999-08-0986087085087013,000870
1999-08-068508508508502,000850
1999-08-058508508408402,000840
1999-08-048558558558552,000855
1999-08-038508508408508,000850
1999-08-028608608508504,000850
1999-07-308558708508504,000850
1999-07-298658708658703,000870
1999-07-288608608608601,000860
1999-07-278708708708701,000870
1999-07-268708708608603,000860
1999-07-238708758508754,000875
1999-07-228708708708707,000870
1999-07-218908908858852,000885
1999-07-198958958508907,000890
1999-07-168909008909003,000900
1999-07-1592092087090013,000900
1999-07-148909108909107,000910
1999-07-138908908908902,000890
1999-07-129009008609006,000900
1999-07-098909008909004,000900
1999-07-088808808808801,000880
1999-07-078808808608603,000860
1999-07-068909208808805,000880
1999-07-0589093089092011,000920
1999-07-029309309209304,000930
1999-07-019409409109105,000910
1999-06-3092092090092011,000920
1999-06-298908908908903,000890
1999-06-288958958958954,000895
1999-06-259009008608602,000860
1999-06-248908908908901,000890
1999-06-238958958908903,000890
1999-06-228908958908905,000890
1999-06-219309408809008,000900
1999-06-1891094088091020,000910
1999-06-1781588581087012,000870
1999-06-1679580579580510,000805
1999-06-157807907807904,000790
1999-06-147707807707807,000780
1999-06-1179879877077010,000770
1999-06-107857987857983,000798
1999-06-098008007907986,000798
1999-06-087958007908006,000800
1999-06-077958057958053,000805
1999-06-0480580579579813,000798
1999-06-038008037958039,000803
1999-06-028008008008003,000800
1999-06-017957957957951,000795
1999-05-317907907857853,000785
1999-05-2878580578080011,000800
1999-05-278008008008001,000800
1999-05-2685085081083018,000830
1999-05-258508558458554,000855
1999-05-2485587185585534,000855
1999-05-2186086085086026,000860
1999-05-2085586584586537,000865
1999-05-1984087084085535,000855
1999-05-1883587083584039,000840
1999-05-1782585582583511,000835
1999-05-1482084581584521,000845
1999-05-138308308308302,000830
1999-05-1282085580084387,000843
1999-05-1179580579080511,000805
1999-05-108008008008004,000800
1999-05-077908007908002,000800
1999-05-068008108008006,000800
1999-04-308008158008152,000815
1999-04-288008008008002,000800
1999-04-278008158008152,000815
1999-04-2680081580081510,000815
1999-04-238058158058154,000815
1999-04-228108108108103,000810
1999-04-2183583582583010,000830
1999-04-2083583582583510,000835
1999-04-198558558458509,000850
1999-04-1683086083085548,000855
1999-04-1578583078083034,000830
1999-04-1479079078578512,000785
1999-04-1378079078079010,000790
1999-04-127607807607809,000780
1999-04-097907907807804,000780
1999-04-0881083080081011,000810
1999-04-078158308158305,000830
1999-04-068198208158157,000815
1999-04-058028208028207,000820
1999-04-028008008008001,000800
1999-04-018008008008003,000800
1999-03-317607807607805,000780
1999-03-307517607507607,000760
1999-03-297507507507503,000750
1999-03-267507507507507,000750
1999-03-257507507507502,000750
1999-03-247497507497507,000750
1999-03-187497497497491,000749
1999-03-177307497307492,000749
1999-03-167307307307301,000730
1999-03-157207207207202,000720
1999-03-127197197007103,000710
1999-03-1172072071071027,000710
1999-03-107207207207201,000720
1999-03-047257257257251,000725
1999-03-027307307307303,000730
1999-03-017307307307301,000730
1999-02-267307307307301,000730
1999-02-2570570570570519,000705
1999-02-2470570570570519,000705
1999-02-237057057057051,000705
1999-02-197007007007001,000700
1999-02-187307307307302,000730
1999-02-177307307307302,000730
1999-02-167067307067302,000730
1999-02-157067067067061,000706
1999-02-107067067067062,000706
1999-02-057307307307301,000730
1999-02-037377377377371,000737
1999-01-287007007007001,000700
1999-01-277007007007001,000700
1999-01-257857857857851,000785
1999-01-207857857857852,000785
1999-01-197857857857851,000785
1999-01-187857857857852,000785
1999-01-147807807807802,000780
1999-01-087807807807801,000780
1999-01-057907907907901,000790

分割・併合履歴 : [1995-09-26]1株→1.2株