2917 (株)大森屋 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-12-28 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2000-12-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-12-26 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2000-12-25 | 695 | 710 | 695 | 710 | 3,000 | 710 |
| 2000-12-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2000-12-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-12-20 | 700 | 700 | 695 | 700 | 4,000 | 700 |
| 2000-12-19 | 689 | 690 | 689 | 690 | 9,000 | 690 |
| 2000-12-18 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2000-12-15 | 685 | 690 | 685 | 690 | 2,000 | 690 |
| 2000-12-14 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-12-13 | 687 | 690 | 687 | 690 | 2,000 | 690 |
| 2000-12-12 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-12-11 | 685 | 690 | 684 | 684 | 3,000 | 684 |
| 2000-12-08 | 680 | 690 | 680 | 683 | 4,000 | 683 |
| 2000-12-07 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-12-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-12-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-12-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-12-01 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 2000-11-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-11-29 | 685 | 690 | 680 | 690 | 5,000 | 690 |
| 2000-11-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-11-27 | 680 | 680 | 675 | 675 | 2,000 | 675 |
| 2000-11-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-11-22 | 670 | 675 | 670 | 675 | 4,000 | 675 |
| 2000-11-21 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2000-11-20 | 670 | 685 | 670 | 685 | 4,000 | 685 |
| 2000-11-17 | 670 | 680 | 670 | 675 | 3,000 | 675 |
| 2000-11-16 | 665 | 680 | 665 | 680 | 6,000 | 680 |
| 2000-11-15 | 665 | 670 | 665 | 670 | 3,000 | 670 |
| 2000-11-14 | 670 | 675 | 670 | 675 | 5,000 | 675 |
| 2000-11-13 | 679 | 683 | 679 | 683 | 3,000 | 683 |
| 2000-11-10 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-11-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-11-08 | 690 | 690 | 680 | 680 | 9,000 | 680 |
| 2000-11-07 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2000-11-06 | 685 | 690 | 685 | 690 | 7,000 | 690 |
| 2000-11-02 | 695 | 695 | 690 | 690 | 3,000 | 690 |
| 2000-11-01 | 685 | 690 | 685 | 690 | 3,000 | 690 |
| 2000-10-31 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 2000-10-30 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2000-10-27 | 700 | 700 | 680 | 690 | 9,000 | 690 |
| 2000-10-26 | 675 | 695 | 675 | 695 | 8,000 | 695 |
| 2000-10-25 | 675 | 675 | 660 | 675 | 7,000 | 675 |
| 2000-10-24 | 690 | 690 | 670 | 675 | 9,000 | 675 |
| 2000-10-23 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 2000-10-20 | 710 | 725 | 705 | 725 | 8,000 | 725 |
| 2000-10-19 | 700 | 725 | 700 | 715 | 6,000 | 715 |
| 2000-10-18 | 695 | 700 | 695 | 700 | 6,000 | 700 |
| 2000-10-17 | 715 | 715 | 705 | 710 | 9,000 | 710 |
| 2000-10-16 | 710 | 785 | 705 | 705 | 13,000 | 705 |
| 2000-10-13 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2000-10-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-10-11 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 2000-10-10 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2000-10-06 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 2000-10-05 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2000-10-04 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2000-10-03 | 700 | 705 | 700 | 700 | 3,000 | 700 |
| 2000-10-02 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-09-29 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 2000-09-28 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2000-09-27 | 770 | 775 | 765 | 765 | 3,000 | 765 |
| 2000-09-26 | 785 | 785 | 765 | 775 | 9,000 | 775 |
| 2000-09-25 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 2000-09-22 | 780 | 805 | 780 | 805 | 8,000 | 805 |
| 2000-09-21 | 780 | 785 | 775 | 775 | 8,000 | 775 |
| 2000-09-20 | 775 | 780 | 775 | 780 | 3,000 | 780 |
| 2000-09-19 | 769 | 775 | 769 | 775 | 5,000 | 775 |
| 2000-09-18 | 769 | 770 | 760 | 770 | 5,000 | 770 |
| 2000-09-14 | 769 | 770 | 763 | 770 | 5,000 | 770 |
| 2000-09-13 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2000-09-12 | 770 | 775 | 770 | 775 | 3,000 | 775 |
| 2000-09-11 | 766 | 775 | 766 | 775 | 4,000 | 775 |
| 2000-09-08 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2000-09-07 | 775 | 775 | 770 | 770 | 4,000 | 770 |
| 2000-09-06 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 2000-09-05 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2000-09-04 | 775 | 778 | 773 | 773 | 4,000 | 773 |
| 2000-09-01 | 770 | 775 | 770 | 775 | 3,000 | 775 |
| 2000-08-31 | 773 | 773 | 773 | 773 | 4,000 | 773 |
| 2000-08-30 | 773 | 773 | 768 | 773 | 5,000 | 773 |
| 2000-08-29 | 770 | 775 | 770 | 775 | 2,000 | 775 |
| 2000-08-28 | 778 | 779 | 775 | 778 | 18,000 | 778 |
| 2000-08-25 | 775 | 780 | 775 | 775 | 5,000 | 775 |
| 2000-08-24 | 774 | 775 | 774 | 775 | 4,000 | 775 |
| 2000-08-23 | 775 | 775 | 775 | 775 | 5,000 | 775 |
| 2000-08-22 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 2000-08-21 | 775 | 785 | 775 | 775 | 10,000 | 775 |
| 2000-08-18 | 778 | 779 | 775 | 775 | 9,000 | 775 |
| 2000-08-17 | 775 | 779 | 775 | 779 | 4,000 | 779 |
| 2000-08-16 | 775 | 785 | 775 | 775 | 8,000 | 775 |
| 2000-08-15 | 775 | 780 | 770 | 775 | 5,000 | 775 |
| 2000-08-14 | 774 | 780 | 770 | 770 | 4,000 | 770 |
| 2000-08-11 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-08-10 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2000-08-09 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-08-08 | 750 | 755 | 750 | 755 | 3,000 | 755 |
| 2000-08-07 | 759 | 759 | 755 | 755 | 2,000 | 755 |
| 2000-08-04 | 750 | 755 | 750 | 755 | 3,000 | 755 |
| 2000-08-03 | 763 | 763 | 750 | 750 | 3,000 | 750 |
| 2000-08-02 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2000-08-01 | 765 | 765 | 760 | 760 | 2,000 | 760 |
| 2000-07-31 | 760 | 770 | 755 | 770 | 6,000 | 770 |
| 2000-07-28 | 765 | 769 | 765 | 769 | 3,000 | 769 |
| 2000-07-27 | 770 | 779 | 770 | 775 | 4,000 | 775 |
| 2000-07-26 | 760 | 770 | 755 | 770 | 5,000 | 770 |
| 2000-07-25 | 760 | 765 | 760 | 765 | 4,000 | 765 |
| 2000-07-24 | 760 | 765 | 755 | 765 | 3,000 | 765 |
| 2000-07-21 | 770 | 770 | 765 | 765 | 5,000 | 765 |
| 2000-07-19 | 775 | 780 | 775 | 775 | 9,000 | 775 |
| 2000-07-18 | 770 | 780 | 770 | 775 | 4,000 | 775 |
| 2000-07-17 | 770 | 775 | 770 | 775 | 8,000 | 775 |
| 2000-07-14 | 775 | 785 | 775 | 785 | 5,000 | 785 |
| 2000-07-13 | 775 | 785 | 775 | 785 | 3,000 | 785 |
| 2000-07-12 | 770 | 780 | 770 | 775 | 7,000 | 775 |
| 2000-07-11 | 770 | 775 | 770 | 773 | 4,000 | 773 |
| 2000-07-10 | 770 | 780 | 765 | 775 | 17,000 | 775 |
| 2000-07-07 | 771 | 775 | 770 | 773 | 9,000 | 773 |
| 2000-07-06 | 775 | 780 | 775 | 775 | 6,000 | 775 |
| 2000-07-05 | 775 | 775 | 775 | 775 | 7,000 | 775 |
| 2000-07-04 | 775 | 775 | 771 | 775 | 6,000 | 775 |
| 2000-07-03 | 780 | 780 | 775 | 775 | 10,000 | 775 |
| 2000-06-30 | 775 | 775 | 775 | 775 | 8,000 | 775 |
| 2000-06-29 | 770 | 780 | 770 | 780 | 3,000 | 780 |
| 2000-06-28 | 775 | 780 | 770 | 780 | 4,000 | 780 |
| 2000-06-27 | 775 | 775 | 770 | 770 | 4,000 | 770 |
| 2000-06-26 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 2000-06-23 | 785 | 785 | 775 | 780 | 6,000 | 780 |
| 2000-06-22 | 775 | 785 | 775 | 785 | 4,000 | 785 |
| 2000-06-21 | 780 | 785 | 780 | 785 | 7,000 | 785 |
| 2000-06-20 | 795 | 815 | 795 | 795 | 11,000 | 795 |
| 2000-06-19 | 800 | 810 | 795 | 810 | 5,000 | 810 |
| 2000-06-16 | 765 | 790 | 765 | 780 | 5,000 | 780 |
| 2000-06-15 | 745 | 755 | 745 | 755 | 6,000 | 755 |
| 2000-06-14 | 750 | 750 | 740 | 750 | 3,000 | 750 |
| 2000-06-13 | 740 | 745 | 740 | 745 | 4,000 | 745 |
| 2000-06-12 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2000-06-09 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 2000-06-08 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 2000-06-07 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 2000-06-06 | 740 | 745 | 735 | 735 | 11,000 | 735 |
| 2000-06-05 | 770 | 780 | 760 | 760 | 4,000 | 760 |
| 2000-06-02 | 815 | 820 | 785 | 785 | 14,000 | 785 |
| 2000-06-01 | 790 | 815 | 790 | 815 | 7,000 | 815 |
| 2000-05-31 | 775 | 785 | 775 | 785 | 3,000 | 785 |
| 2000-05-30 | 760 | 770 | 760 | 760 | 4,000 | 760 |
| 2000-05-29 | 765 | 770 | 765 | 770 | 2,000 | 770 |
| 2000-05-26 | 770 | 770 | 765 | 770 | 3,000 | 770 |
| 2000-05-25 | 765 | 770 | 755 | 765 | 6,000 | 765 |
| 2000-05-24 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2000-05-23 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 2000-05-22 | 750 | 770 | 750 | 765 | 7,000 | 765 |
| 2000-05-19 | 745 | 765 | 745 | 760 | 10,000 | 760 |
| 2000-05-18 | 755 | 755 | 750 | 750 | 6,000 | 750 |
| 2000-05-17 | 755 | 765 | 750 | 765 | 9,000 | 765 |
| 2000-05-16 | 740 | 750 | 740 | 745 | 5,000 | 745 |
| 2000-05-15 | 725 | 735 | 725 | 730 | 4,000 | 730 |
| 2000-05-12 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2000-05-11 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2000-05-10 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2000-05-09 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2000-05-08 | 730 | 730 | 720 | 720 | 8,000 | 720 |
| 2000-05-02 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 2000-05-01 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 2000-04-28 | 735 | 740 | 735 | 740 | 2,000 | 740 |
| 2000-04-27 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 2000-04-26 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-04-25 | 715 | 715 | 715 | 715 | 10,000 | 715 |
| 2000-04-24 | 735 | 735 | 725 | 725 | 4,000 | 725 |
| 2000-04-21 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 2000-04-20 | 720 | 735 | 720 | 735 | 6,000 | 735 |
| 2000-04-19 | 715 | 730 | 715 | 730 | 3,000 | 730 |
| 2000-04-18 | 705 | 725 | 705 | 720 | 9,000 | 720 |
| 2000-04-17 | 705 | 710 | 695 | 710 | 3,000 | 710 |
| 2000-04-14 | 705 | 715 | 705 | 715 | 7,000 | 715 |
| 2000-04-13 | 705 | 710 | 705 | 705 | 4,000 | 705 |
| 2000-04-12 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 2000-04-11 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 2000-04-10 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 2000-04-07 | 715 | 715 | 700 | 700 | 2,000 | 700 |
| 2000-04-06 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 2000-04-05 | 735 | 740 | 725 | 725 | 4,000 | 725 |
| 2000-04-04 | 750 | 750 | 730 | 730 | 2,000 | 730 |
| 2000-04-03 | 740 | 755 | 740 | 755 | 3,000 | 755 |
| 2000-03-31 | 745 | 750 | 745 | 750 | 2,000 | 750 |
| 2000-03-30 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 2000-03-29 | 750 | 755 | 750 | 755 | 2,000 | 755 |
| 2000-03-28 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2000-03-27 | 745 | 765 | 745 | 765 | 6,000 | 765 |
| 2000-03-24 | 720 | 750 | 720 | 740 | 3,000 | 740 |
| 2000-03-23 | 720 | 740 | 720 | 740 | 2,000 | 740 |
| 2000-03-22 | 690 | 730 | 690 | 730 | 13,000 | 730 |
| 2000-03-21 | 685 | 695 | 685 | 690 | 11,000 | 690 |
| 2000-03-17 | 680 | 685 | 670 | 685 | 4,000 | 685 |
| 2000-03-16 | 675 | 680 | 670 | 680 | 6,000 | 680 |
| 2000-03-15 | 655 | 670 | 655 | 670 | 5,000 | 670 |
| 2000-03-14 | 675 | 675 | 660 | 670 | 5,000 | 670 |
| 2000-03-13 | 690 | 690 | 670 | 670 | 4,000 | 670 |
| 2000-03-10 | 690 | 690 | 685 | 690 | 5,000 | 690 |
| 2000-03-09 | 711 | 711 | 695 | 695 | 10,000 | 695 |
| 2000-03-08 | 705 | 715 | 705 | 715 | 2,000 | 715 |
| 2000-03-07 | 715 | 720 | 710 | 720 | 4,000 | 720 |
| 2000-03-06 | 715 | 725 | 715 | 720 | 4,000 | 720 |
| 2000-03-03 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2000-03-02 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2000-03-01 | 725 | 735 | 725 | 725 | 5,000 | 725 |
| 2000-02-29 | 735 | 735 | 725 | 725 | 4,000 | 725 |
| 2000-02-28 | 730 | 735 | 730 | 735 | 5,000 | 735 |
| 2000-02-25 | 745 | 745 | 730 | 740 | 4,000 | 740 |
| 2000-02-24 | 755 | 755 | 740 | 745 | 4,000 | 745 |
| 2000-02-23 | 755 | 755 | 750 | 750 | 5,000 | 750 |
| 2000-02-22 | 755 | 759 | 755 | 759 | 2,000 | 759 |
| 2000-02-21 | 755 | 760 | 750 | 750 | 10,000 | 750 |
| 2000-02-18 | 757 | 770 | 757 | 765 | 14,000 | 765 |
| 2000-02-17 | 760 | 765 | 760 | 765 | 6,000 | 765 |
| 2000-02-16 | 755 | 760 | 755 | 760 | 4,000 | 760 |
| 2000-02-15 | 750 | 760 | 750 | 755 | 7,000 | 755 |
| 2000-02-14 | 755 | 755 | 745 | 750 | 5,000 | 750 |
| 2000-02-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-02-09 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 2000-02-08 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2000-02-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-02-04 | 755 | 755 | 750 | 750 | 2,000 | 750 |
| 2000-02-03 | 750 | 755 | 750 | 755 | 2,000 | 755 |
| 2000-02-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-02-01 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 2000-01-31 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 2000-01-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-01-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-01-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-01-25 | 760 | 760 | 750 | 760 | 4,000 | 760 |
| 2000-01-24 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 2000-01-21 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2000-01-20 | 755 | 765 | 755 | 760 | 3,000 | 760 |
| 2000-01-19 | 755 | 760 | 750 | 760 | 4,000 | 760 |
| 2000-01-18 | 750 | 755 | 750 | 755 | 5,000 | 755 |
| 2000-01-17 | 755 | 755 | 740 | 750 | 4,000 | 750 |
| 2000-01-14 | 755 | 755 | 735 | 750 | 4,000 | 750 |
| 2000-01-13 | 755 | 755 | 745 | 745 | 4,000 | 745 |
| 2000-01-12 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 2000-01-11 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2000-01-07 | 760 | 765 | 760 | 765 | 2,000 | 765 |
| 2000-01-06 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-01-05 | 770 | 770 | 765 | 770 | 5,000 | 770 |
| 2000-01-04 | 770 | 770 | 770 | 770 | 1,000 | 770 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
