2917 (株)大森屋 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-12-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-12-26 | 720 | 720 | 715 | 715 | 3,000 | 715 |
| 2001-12-25 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2001-12-21 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-12-20 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-12-19 | 710 | 710 | 695 | 710 | 3,000 | 710 |
| 2001-12-18 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 2001-12-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-12-14 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2001-12-13 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-12-12 | 700 | 710 | 700 | 700 | 4,000 | 700 |
| 2001-12-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-12-10 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 2001-12-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-12-06 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-12-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-12-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-12-03 | 705 | 705 | 695 | 695 | 2,000 | 695 |
| 2001-11-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-11-29 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-11-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-11-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-11-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-11-22 | 700 | 705 | 700 | 705 | 3,000 | 705 |
| 2001-11-21 | 715 | 735 | 715 | 735 | 2,000 | 735 |
| 2001-11-20 | 710 | 740 | 710 | 740 | 2,000 | 740 |
| 2001-11-19 | 720 | 730 | 720 | 720 | 3,000 | 720 |
| 2001-11-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-11-15 | 695 | 705 | 695 | 705 | 3,000 | 705 |
| 2001-11-14 | 670 | 695 | 670 | 695 | 3,000 | 695 |
| 2001-11-13 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-11-12 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-11-09 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-11-08 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-11-07 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2001-11-06 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-11-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-11-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-11-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-10-31 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-10-30 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2001-10-29 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-10-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-10-25 | 690 | 705 | 690 | 705 | 2,000 | 705 |
| 2001-10-24 | 720 | 720 | 690 | 690 | 2,000 | 690 |
| 2001-10-23 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-10-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-10-19 | 695 | 720 | 695 | 720 | 6,000 | 720 |
| 2001-10-18 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2001-10-17 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2001-10-16 | 670 | 690 | 670 | 670 | 4,000 | 670 |
| 2001-10-15 | 675 | 685 | 675 | 685 | 2,000 | 685 |
| 2001-10-12 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2001-10-11 | 685 | 690 | 685 | 685 | 2,000 | 685 |
| 2001-10-10 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2001-10-09 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2001-10-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-10-04 | 691 | 700 | 690 | 700 | 5,000 | 700 |
| 2001-10-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-10-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-10-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-09-28 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-09-27 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2001-09-26 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2001-09-25 | 760 | 760 | 745 | 745 | 4,000 | 745 |
| 2001-09-21 | 750 | 765 | 745 | 765 | 4,000 | 765 |
| 2001-09-20 | 760 | 760 | 750 | 760 | 4,000 | 760 |
| 2001-09-19 | 764 | 765 | 760 | 765 | 6,000 | 765 |
| 2001-09-18 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-09-17 | 740 | 765 | 740 | 750 | 3,000 | 750 |
| 2001-09-14 | 740 | 760 | 740 | 760 | 5,000 | 760 |
| 2001-09-13 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-09-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-09-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-09-10 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-09-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-09-06 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-09-05 | 760 | 760 | 740 | 750 | 4,000 | 750 |
| 2001-09-04 | 755 | 755 | 750 | 755 | 3,000 | 755 |
| 2001-09-03 | 765 | 765 | 755 | 755 | 4,000 | 755 |
| 2001-08-31 | 780 | 780 | 760 | 760 | 3,000 | 760 |
| 2001-08-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-08-29 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 2001-08-28 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-08-27 | 765 | 765 | 760 | 760 | 2,000 | 760 |
| 2001-08-24 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2001-08-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-22 | 750 | 760 | 740 | 760 | 12,000 | 760 |
| 2001-08-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-08-20 | 770 | 780 | 770 | 770 | 7,000 | 770 |
| 2001-08-17 | 750 | 795 | 750 | 760 | 10,000 | 760 |
| 2001-08-16 | 770 | 770 | 765 | 765 | 2,000 | 765 |
| 2001-08-15 | 770 | 770 | 755 | 760 | 5,000 | 760 |
| 2001-08-14 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2001-08-13 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-08-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-09 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2001-08-08 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-08-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-08-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-08-03 | 734 | 735 | 734 | 735 | 2,000 | 735 |
| 2001-08-02 | 753 | 753 | 730 | 730 | 10,000 | 730 |
| 2001-08-01 | 750 | 755 | 750 | 750 | 5,000 | 750 |
| 2001-07-31 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-07-30 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-07-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-07-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-07-25 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 2001-07-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-07-23 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-07-19 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 2001-07-18 | 760 | 765 | 760 | 760 | 2,000 | 760 |
| 2001-07-17 | 750 | 755 | 750 | 750 | 6,000 | 750 |
| 2001-07-16 | 745 | 755 | 740 | 740 | 5,000 | 740 |
| 2001-07-13 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 2001-07-12 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2001-07-11 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2001-07-10 | 740 | 743 | 740 | 740 | 5,000 | 740 |
| 2001-07-09 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2001-07-06 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2001-07-05 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-07-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-07-03 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-07-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-29 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2001-06-28 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-06-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-06-26 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2001-06-25 | 740 | 740 | 735 | 740 | 3,000 | 740 |
| 2001-06-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-06-21 | 736 | 755 | 736 | 745 | 6,000 | 745 |
| 2001-06-20 | 740 | 745 | 740 | 740 | 5,000 | 740 |
| 2001-06-19 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 2001-06-18 | 735 | 755 | 735 | 755 | 2,000 | 755 |
| 2001-06-15 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 2001-06-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-06-13 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2001-06-12 | 730 | 730 | 725 | 725 | 5,000 | 725 |
| 2001-06-11 | 720 | 725 | 720 | 725 | 11,000 | 725 |
| 2001-06-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-06-07 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-06-06 | 735 | 735 | 730 | 730 | 3,000 | 730 |
| 2001-06-05 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2001-06-04 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2001-06-01 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2001-05-31 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 2001-05-30 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2001-05-29 | 740 | 745 | 740 | 740 | 6,000 | 740 |
| 2001-05-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-05-25 | 735 | 745 | 735 | 740 | 7,000 | 740 |
| 2001-05-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-05-23 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2001-05-22 | 744 | 745 | 736 | 740 | 5,000 | 740 |
| 2001-05-21 | 730 | 745 | 730 | 735 | 4,000 | 735 |
| 2001-05-18 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-05-17 | 740 | 740 | 725 | 735 | 12,000 | 735 |
| 2001-05-16 | 750 | 760 | 750 | 750 | 5,000 | 750 |
| 2001-05-15 | 726 | 750 | 726 | 750 | 12,000 | 750 |
| 2001-05-14 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 2001-05-11 | 720 | 724 | 720 | 724 | 3,000 | 724 |
| 2001-05-10 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2001-05-09 | 705 | 710 | 705 | 710 | 4,000 | 710 |
| 2001-05-08 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 2001-05-07 | 750 | 750 | 680 | 690 | 28,000 | 690 |
| 2001-05-02 | 750 | 760 | 750 | 760 | 5,000 | 760 |
| 2001-05-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-04-27 | 750 | 750 | 745 | 750 | 6,000 | 750 |
| 2001-04-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-04-25 | 745 | 755 | 735 | 755 | 5,000 | 755 |
| 2001-04-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-04-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-04-20 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2001-04-19 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2001-04-18 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2001-04-17 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 2001-04-16 | 715 | 715 | 705 | 705 | 5,000 | 705 |
| 2001-04-13 | 705 | 715 | 705 | 715 | 2,000 | 715 |
| 2001-04-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-04-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-04-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-04-09 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-04-06 | 695 | 695 | 680 | 690 | 4,000 | 690 |
| 2001-04-05 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-04-04 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-04-03 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-04-02 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-03-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-03-29 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-03-28 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-03-27 | 740 | 740 | 715 | 715 | 2,000 | 715 |
| 2001-03-26 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2001-03-23 | 755 | 755 | 745 | 745 | 3,000 | 745 |
| 2001-03-22 | 760 | 765 | 750 | 755 | 13,000 | 755 |
| 2001-03-21 | 730 | 760 | 730 | 740 | 7,000 | 740 |
| 2001-03-19 | 730 | 760 | 730 | 730 | 5,000 | 730 |
| 2001-03-16 | 710 | 760 | 710 | 760 | 7,000 | 760 |
| 2001-03-15 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2001-03-14 | 665 | 670 | 665 | 670 | 4,000 | 670 |
| 2001-03-13 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2001-03-12 | 670 | 675 | 670 | 675 | 5,000 | 675 |
| 2001-03-09 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2001-03-08 | 670 | 675 | 670 | 675 | 5,000 | 675 |
| 2001-03-07 | 665 | 670 | 665 | 670 | 5,000 | 670 |
| 2001-03-06 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2001-03-05 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-03-02 | 660 | 665 | 660 | 660 | 3,000 | 660 |
| 2001-03-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-02-28 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 2001-02-27 | 660 | 665 | 660 | 665 | 3,000 | 665 |
| 2001-02-26 | 660 | 660 | 645 | 660 | 38,000 | 660 |
| 2001-02-23 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-02-22 | 650 | 665 | 650 | 660 | 6,000 | 660 |
| 2001-02-21 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2001-02-20 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 2001-02-19 | 655 | 660 | 645 | 660 | 82,000 | 660 |
| 2001-02-16 | 650 | 655 | 650 | 655 | 24,000 | 655 |
| 2001-02-15 | 660 | 665 | 660 | 665 | 4,000 | 665 |
| 2001-02-14 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-02-13 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 2001-02-09 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 2001-02-08 | 670 | 670 | 665 | 665 | 11,000 | 665 |
| 2001-02-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-02-06 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2001-02-05 | 670 | 675 | 670 | 675 | 5,000 | 675 |
| 2001-02-02 | 665 | 670 | 660 | 665 | 7,000 | 665 |
| 2001-02-01 | 670 | 670 | 665 | 665 | 19,000 | 665 |
| 2001-01-31 | 680 | 680 | 670 | 670 | 15,000 | 670 |
| 2001-01-30 | 670 | 680 | 670 | 680 | 9,000 | 680 |
| 2001-01-29 | 670 | 675 | 670 | 675 | 11,000 | 675 |
| 2001-01-26 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2001-01-25 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-01-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-01-23 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 2001-01-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-01-19 | 690 | 695 | 690 | 695 | 4,000 | 695 |
| 2001-01-18 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 2001-01-17 | 685 | 690 | 685 | 690 | 26,000 | 690 |
| 2001-01-16 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2001-01-15 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 2001-01-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-01-11 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-01-10 | 696 | 700 | 696 | 696 | 8,000 | 696 |
| 2001-01-09 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-01-05 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-01-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
