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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1999-12-29 | 750 | 755 | 750 | 750 | 2,000 | 750 |
| 1999-12-28 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 1999-12-27 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1999-12-24 | 750 | 750 | 730 | 730 | 5,000 | 730 |
| 1999-12-22 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-12-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-12-20 | 735 | 735 | 720 | 730 | 4,000 | 730 |
| 1999-12-17 | 735 | 735 | 730 | 730 | 5,000 | 730 |
| 1999-12-16 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 1999-12-15 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1999-12-14 | 715 | 725 | 715 | 720 | 5,000 | 720 |
| 1999-12-13 | 715 | 715 | 705 | 715 | 7,000 | 715 |
| 1999-12-10 | 715 | 725 | 715 | 715 | 4,000 | 715 |
| 1999-12-09 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 1999-12-08 | 705 | 710 | 705 | 710 | 3,000 | 710 |
| 1999-12-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-12-06 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 1999-12-03 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-12-02 | 725 | 725 | 710 | 710 | 2,000 | 710 |
| 1999-12-01 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1999-11-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1999-11-29 | 730 | 730 | 725 | 730 | 8,000 | 730 |
| 1999-11-26 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-11-25 | 750 | 750 | 745 | 745 | 4,000 | 745 |
| 1999-11-24 | 760 | 760 | 750 | 750 | 15,000 | 750 |
| 1999-11-22 | 735 | 735 | 725 | 730 | 26,000 | 730 |
| 1999-11-19 | 740 | 780 | 710 | 735 | 43,000 | 735 |
| 1999-11-18 | 655 | 670 | 645 | 660 | 38,000 | 660 |
| 1999-11-17 | 675 | 675 | 655 | 655 | 6,000 | 655 |
| 1999-11-16 | 680 | 695 | 680 | 690 | 6,000 | 690 |
| 1999-11-15 | 690 | 705 | 690 | 690 | 14,000 | 690 |
| 1999-11-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-11-11 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1999-11-10 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1999-11-09 | 705 | 725 | 700 | 710 | 33,000 | 710 |
| 1999-11-08 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 1999-11-05 | 720 | 720 | 705 | 705 | 4,000 | 705 |
| 1999-11-04 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-11-02 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 1999-11-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-29 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 1999-10-28 | 715 | 725 | 715 | 725 | 3,000 | 725 |
| 1999-10-27 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1999-10-26 | 730 | 730 | 725 | 730 | 5,000 | 730 |
| 1999-10-25 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1999-10-22 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1999-10-21 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1999-10-20 | 720 | 735 | 720 | 735 | 33,000 | 735 |
| 1999-10-19 | 705 | 715 | 705 | 715 | 3,000 | 715 |
| 1999-10-18 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 1999-10-15 | 730 | 730 | 720 | 725 | 4,000 | 725 |
| 1999-10-14 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 1999-10-13 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-10-12 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1999-10-08 | 770 | 775 | 770 | 775 | 2,000 | 775 |
| 1999-10-07 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1999-10-06 | 790 | 790 | 775 | 775 | 2,000 | 775 |
| 1999-10-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-10-04 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1999-10-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-09-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-09-29 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-09-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-09-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-09-24 | 870 | 870 | 830 | 835 | 17,000 | 835 |
| 1999-09-22 | 855 | 865 | 855 | 865 | 2,000 | 865 |
| 1999-09-21 | 850 | 870 | 850 | 870 | 2,000 | 870 |
| 1999-09-20 | 865 | 875 | 825 | 875 | 5,000 | 875 |
| 1999-09-17 | 865 | 865 | 830 | 865 | 4,000 | 865 |
| 1999-09-16 | 860 | 870 | 845 | 870 | 13,000 | 870 |
| 1999-09-14 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1999-09-13 | 855 | 895 | 855 | 895 | 10,000 | 895 |
| 1999-09-10 | 860 | 890 | 860 | 890 | 9,000 | 890 |
| 1999-09-09 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1999-09-08 | 880 | 900 | 860 | 900 | 31,000 | 900 |
| 1999-09-07 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1999-09-06 | 880 | 895 | 880 | 890 | 13,000 | 890 |
| 1999-09-03 | 875 | 880 | 865 | 880 | 5,000 | 880 |
| 1999-09-02 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1999-09-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-08-31 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-08-30 | 885 | 885 | 880 | 880 | 7,000 | 880 |
| 1999-08-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-08-26 | 880 | 880 | 875 | 875 | 4,000 | 875 |
| 1999-08-25 | 860 | 875 | 860 | 875 | 2,000 | 875 |
| 1999-08-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-08-23 | 870 | 875 | 870 | 875 | 2,000 | 875 |
| 1999-08-20 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1999-08-19 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 1999-08-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-08-17 | 870 | 880 | 865 | 865 | 6,000 | 865 |
| 1999-08-16 | 890 | 890 | 855 | 870 | 33,000 | 870 |
| 1999-08-13 | 880 | 880 | 865 | 870 | 25,000 | 870 |
| 1999-08-12 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1999-08-11 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-08-10 | 880 | 880 | 870 | 880 | 3,000 | 880 |
| 1999-08-09 | 860 | 870 | 850 | 870 | 13,000 | 870 |
| 1999-08-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-08-05 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 1999-08-04 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1999-08-03 | 850 | 850 | 840 | 850 | 8,000 | 850 |
| 1999-08-02 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 1999-07-30 | 855 | 870 | 850 | 850 | 4,000 | 850 |
| 1999-07-29 | 865 | 870 | 865 | 870 | 3,000 | 870 |
| 1999-07-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-07-27 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-07-26 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 1999-07-23 | 870 | 875 | 850 | 875 | 4,000 | 875 |
| 1999-07-22 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 1999-07-21 | 890 | 890 | 885 | 885 | 2,000 | 885 |
| 1999-07-19 | 895 | 895 | 850 | 890 | 7,000 | 890 |
| 1999-07-16 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 1999-07-15 | 920 | 920 | 870 | 900 | 13,000 | 900 |
| 1999-07-14 | 890 | 910 | 890 | 910 | 7,000 | 910 |
| 1999-07-13 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1999-07-12 | 900 | 900 | 860 | 900 | 6,000 | 900 |
| 1999-07-09 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1999-07-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-07-07 | 880 | 880 | 860 | 860 | 3,000 | 860 |
| 1999-07-06 | 890 | 920 | 880 | 880 | 5,000 | 880 |
| 1999-07-05 | 890 | 930 | 890 | 920 | 11,000 | 920 |
| 1999-07-02 | 930 | 930 | 920 | 930 | 4,000 | 930 |
| 1999-07-01 | 940 | 940 | 910 | 910 | 5,000 | 910 |
| 1999-06-30 | 920 | 920 | 900 | 920 | 11,000 | 920 |
| 1999-06-29 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1999-06-28 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 1999-06-25 | 900 | 900 | 860 | 860 | 2,000 | 860 |
| 1999-06-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1999-06-23 | 895 | 895 | 890 | 890 | 3,000 | 890 |
| 1999-06-22 | 890 | 895 | 890 | 890 | 5,000 | 890 |
| 1999-06-21 | 930 | 940 | 880 | 900 | 8,000 | 900 |
| 1999-06-18 | 910 | 940 | 880 | 910 | 20,000 | 910 |
| 1999-06-17 | 815 | 885 | 810 | 870 | 12,000 | 870 |
| 1999-06-16 | 795 | 805 | 795 | 805 | 10,000 | 805 |
| 1999-06-15 | 780 | 790 | 780 | 790 | 4,000 | 790 |
| 1999-06-14 | 770 | 780 | 770 | 780 | 7,000 | 780 |
| 1999-06-11 | 798 | 798 | 770 | 770 | 10,000 | 770 |
| 1999-06-10 | 785 | 798 | 785 | 798 | 3,000 | 798 |
| 1999-06-09 | 800 | 800 | 790 | 798 | 6,000 | 798 |
| 1999-06-08 | 795 | 800 | 790 | 800 | 6,000 | 800 |
| 1999-06-07 | 795 | 805 | 795 | 805 | 3,000 | 805 |
| 1999-06-04 | 805 | 805 | 795 | 798 | 13,000 | 798 |
| 1999-06-03 | 800 | 803 | 795 | 803 | 9,000 | 803 |
| 1999-06-02 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-06-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-05-31 | 790 | 790 | 785 | 785 | 3,000 | 785 |
| 1999-05-28 | 785 | 805 | 780 | 800 | 11,000 | 800 |
| 1999-05-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-05-26 | 850 | 850 | 810 | 830 | 18,000 | 830 |
| 1999-05-25 | 850 | 855 | 845 | 855 | 4,000 | 855 |
| 1999-05-24 | 855 | 871 | 855 | 855 | 34,000 | 855 |
| 1999-05-21 | 860 | 860 | 850 | 860 | 26,000 | 860 |
| 1999-05-20 | 855 | 865 | 845 | 865 | 37,000 | 865 |
| 1999-05-19 | 840 | 870 | 840 | 855 | 35,000 | 855 |
| 1999-05-18 | 835 | 870 | 835 | 840 | 39,000 | 840 |
| 1999-05-17 | 825 | 855 | 825 | 835 | 11,000 | 835 |
| 1999-05-14 | 820 | 845 | 815 | 845 | 21,000 | 845 |
| 1999-05-13 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-05-12 | 820 | 855 | 800 | 843 | 87,000 | 843 |
| 1999-05-11 | 795 | 805 | 790 | 805 | 11,000 | 805 |
| 1999-05-10 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1999-05-07 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 1999-05-06 | 800 | 810 | 800 | 800 | 6,000 | 800 |
| 1999-04-30 | 800 | 815 | 800 | 815 | 2,000 | 815 |
| 1999-04-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-04-27 | 800 | 815 | 800 | 815 | 2,000 | 815 |
| 1999-04-26 | 800 | 815 | 800 | 815 | 10,000 | 815 |
| 1999-04-23 | 805 | 815 | 805 | 815 | 4,000 | 815 |
| 1999-04-22 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1999-04-21 | 835 | 835 | 825 | 830 | 10,000 | 830 |
| 1999-04-20 | 835 | 835 | 825 | 835 | 10,000 | 835 |
| 1999-04-19 | 855 | 855 | 845 | 850 | 9,000 | 850 |
| 1999-04-16 | 830 | 860 | 830 | 855 | 48,000 | 855 |
| 1999-04-15 | 785 | 830 | 780 | 830 | 34,000 | 830 |
| 1999-04-14 | 790 | 790 | 785 | 785 | 12,000 | 785 |
| 1999-04-13 | 780 | 790 | 780 | 790 | 10,000 | 790 |
| 1999-04-12 | 760 | 780 | 760 | 780 | 9,000 | 780 |
| 1999-04-09 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 1999-04-08 | 810 | 830 | 800 | 810 | 11,000 | 810 |
| 1999-04-07 | 815 | 830 | 815 | 830 | 5,000 | 830 |
| 1999-04-06 | 819 | 820 | 815 | 815 | 7,000 | 815 |
| 1999-04-05 | 802 | 820 | 802 | 820 | 7,000 | 820 |
| 1999-04-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-04-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-03-31 | 760 | 780 | 760 | 780 | 5,000 | 780 |
| 1999-03-30 | 751 | 760 | 750 | 760 | 7,000 | 760 |
| 1999-03-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-03-26 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1999-03-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-03-24 | 749 | 750 | 749 | 750 | 7,000 | 750 |
| 1999-03-18 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-03-17 | 730 | 749 | 730 | 749 | 2,000 | 749 |
| 1999-03-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-03-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-03-12 | 719 | 719 | 700 | 710 | 3,000 | 710 |
| 1999-03-11 | 720 | 720 | 710 | 710 | 27,000 | 710 |
| 1999-03-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-03-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1999-03-02 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1999-03-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-02-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-02-25 | 705 | 705 | 705 | 705 | 19,000 | 705 |
| 1999-02-24 | 705 | 705 | 705 | 705 | 19,000 | 705 |
| 1999-02-23 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-02-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-02-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-02-17 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-02-16 | 706 | 730 | 706 | 730 | 2,000 | 730 |
| 1999-02-15 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1999-02-10 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 1999-02-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-02-03 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1999-01-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-25 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-01-20 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1999-01-19 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-01-18 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1999-01-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-01-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-01-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
