2917 (株)大森屋 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2004-12-29 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2004-12-28 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2004-12-27 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2004-12-24 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2004-12-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-12-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-12-20 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2004-12-17 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2004-12-16 | 971 | 972 | 971 | 972 | 2,000 | 972 |
| 2004-12-15 | 970 | 971 | 970 | 970 | 3,000 | 970 |
| 2004-12-14 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2004-12-13 | 965 | 966 | 965 | 966 | 2,000 | 966 |
| 2004-12-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-12-09 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2004-12-08 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 2004-12-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2004-12-06 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2004-12-03 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 2004-12-02 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-12-01 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2004-11-30 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 2004-11-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2004-11-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-11-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2004-11-24 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2004-11-22 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2004-11-19 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-11-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-11-17 | 959 | 960 | 959 | 960 | 5,000 | 960 |
| 2004-11-16 | 957 | 958 | 957 | 957 | 3,000 | 957 |
| 2004-11-15 | 955 | 957 | 955 | 957 | 3,000 | 957 |
| 2004-11-12 | 957 | 957 | 957 | 957 | 1,000 | 957 |
| 2004-11-11 | 954 | 954 | 954 | 954 | 2,000 | 954 |
| 2004-11-10 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2004-11-09 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2004-11-08 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 2004-11-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2004-11-04 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2004-11-02 | 955 | 960 | 948 | 950 | 4,000 | 950 |
| 2004-11-01 | 957 | 957 | 957 | 957 | 2,000 | 957 |
| 2004-10-29 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2004-10-28 | 958 | 959 | 958 | 958 | 3,000 | 958 |
| 2004-10-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-10-26 | 975 | 975 | 970 | 970 | 3,000 | 970 |
| 2004-10-25 | 983 | 983 | 983 | 983 | 1,000 | 983 |
| 2004-10-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-20 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2004-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-15 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 2004-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-13 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2004-10-12 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 2004-10-08 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2004-10-07 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2004-10-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-10-05 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2004-10-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-09-30 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2004-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-09-28 | 980 | 985 | 980 | 985 | 4,000 | 985 |
| 2004-09-27 | 1,000 | 1,010 | 990 | 990 | 3,000 | 990 |
| 2004-09-24 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2004-09-22 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 2004-09-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2004-09-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2004-09-16 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 2004-09-15 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 2004-09-14 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 1,040 |
| 2004-09-13 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 1,020 |
| 2004-09-10 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 2004-09-09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2004-09-08 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 2004-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2004-09-03 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-08-31 | 1,000 | 1,020 | 990 | 1,020 | 4,000 | 1,020 |
| 2004-08-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-08-27 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 2004-08-26 | 995 | 1,010 | 995 | 1,010 | 3,000 | 1,010 |
| 2004-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-08-24 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2004-08-23 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2004-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-08-19 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2004-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-08-17 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 2004-08-16 | 985 | 990 | 985 | 990 | 2,000 | 990 |
| 2004-08-13 | 985 | 986 | 985 | 985 | 3,000 | 985 |
| 2004-08-12 | 990 | 990 | 985 | 985 | 4,000 | 985 |
| 2004-08-11 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 2004-08-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-08-09 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-08-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-08-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-08-04 | 980 | 980 | 970 | 980 | 4,000 | 980 |
| 2004-08-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-08-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-07-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-07-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-07-27 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2004-07-26 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2004-07-23 | 990 | 1,010 | 990 | 1,010 | 5,000 | 1,010 |
| 2004-07-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-07-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-07-20 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2004-07-16 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-07-15 | 990 | 991 | 990 | 990 | 3,000 | 990 |
| 2004-07-14 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2004-07-13 | 994 | 994 | 990 | 990 | 2,000 | 990 |
| 2004-07-12 | 980 | 981 | 980 | 980 | 4,000 | 980 |
| 2004-07-09 | 975 | 990 | 975 | 990 | 4,000 | 990 |
| 2004-07-08 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2004-07-07 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2004-07-06 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2004-07-05 | 980 | 981 | 980 | 980 | 3,000 | 980 |
| 2004-07-02 | 980 | 981 | 980 | 981 | 2,000 | 981 |
| 2004-07-01 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-06-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-06-29 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2004-06-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-06-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2004-06-24 | 963 | 969 | 960 | 963 | 6,000 | 963 |
| 2004-06-23 | 971 | 975 | 955 | 965 | 5,000 | 965 |
| 2004-06-22 | 975 | 980 | 960 | 970 | 4,000 | 970 |
| 2004-06-21 | 980 | 981 | 980 | 981 | 2,000 | 981 |
| 2004-06-18 | 981 | 989 | 981 | 988 | 4,000 | 988 |
| 2004-06-17 | 979 | 988 | 974 | 988 | 6,000 | 988 |
| 2004-06-16 | 980 | 988 | 980 | 988 | 7,000 | 988 |
| 2004-06-15 | 980 | 995 | 980 | 995 | 8,000 | 995 |
| 2004-06-14 | 983 | 993 | 983 | 983 | 4,000 | 983 |
| 2004-06-11 | 970 | 983 | 968 | 980 | 6,000 | 980 |
| 2004-06-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-06-09 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2004-06-08 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 2004-06-07 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2004-06-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-06-03 | 975 | 980 | 970 | 980 | 3,000 | 980 |
| 2004-06-02 | 960 | 970 | 959 | 970 | 7,000 | 970 |
| 2004-06-01 | 960 | 961 | 960 | 961 | 2,000 | 961 |
| 2004-05-31 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-05-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-05-27 | 984 | 984 | 980 | 980 | 2,000 | 980 |
| 2004-05-26 | 968 | 970 | 968 | 970 | 2,000 | 970 |
| 2004-05-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-05-24 | 990 | 990 | 961 | 970 | 15,000 | 970 |
| 2004-05-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-05-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-05-18 | 970 | 991 | 969 | 990 | 8,000 | 990 |
| 2004-05-17 | 1,020 | 1,020 | 980 | 980 | 5,000 | 980 |
| 2004-05-14 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 2004-05-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-05-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-05-11 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 2004-05-10 | 1,050 | 1,050 | 990 | 990 | 5,000 | 990 |
| 2004-05-07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2004-05-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2004-04-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2004-04-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2004-04-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2004-04-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2004-04-23 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 2004-04-22 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 1,060 |
| 2004-04-21 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2004-04-20 | 1,040 | 1,060 | 1,040 | 1,050 | 8,000 | 1,050 |
| 2004-04-19 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 2004-04-16 | 1,030 | 1,040 | 1,020 | 1,040 | 4,000 | 1,040 |
| 2004-04-15 | 1,010 | 1,030 | 1,010 | 1,020 | 4,000 | 1,020 |
| 2004-04-14 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 2004-04-13 | 992 | 999 | 992 | 999 | 9,000 | 999 |
| 2004-04-12 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 2004-04-09 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-04-08 | 992 | 994 | 985 | 985 | 8,000 | 985 |
| 2004-04-07 | 994 | 994 | 993 | 994 | 3,000 | 994 |
| 2004-04-06 | 995 | 998 | 990 | 998 | 12,000 | 998 |
| 2004-04-05 | 990 | 995 | 990 | 995 | 2,000 | 995 |
| 2004-04-02 | 960 | 995 | 960 | 995 | 5,000 | 995 |
| 2004-04-01 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-03-31 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 2004-03-30 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-03-29 | 959 | 960 | 959 | 960 | 3,000 | 960 |
| 2004-03-26 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2004-03-25 | 980 | 981 | 980 | 981 | 3,000 | 981 |
| 2004-03-24 | 980 | 990 | 980 | 980 | 8,000 | 980 |
| 2004-03-23 | 980 | 981 | 980 | 980 | 4,000 | 980 |
| 2004-03-22 | 980 | 981 | 980 | 980 | 3,000 | 980 |
| 2004-03-19 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-03-18 | 975 | 981 | 975 | 980 | 14,000 | 980 |
| 2004-03-17 | 955 | 981 | 955 | 980 | 6,000 | 980 |
| 2004-03-16 | 949 | 955 | 949 | 955 | 6,000 | 955 |
| 2004-03-15 | 935 | 950 | 925 | 950 | 4,000 | 950 |
| 2004-03-12 | 925 | 926 | 925 | 925 | 4,000 | 925 |
| 2004-03-11 | 920 | 925 | 920 | 925 | 8,000 | 925 |
| 2004-03-10 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2004-03-09 | 916 | 920 | 916 | 917 | 12,000 | 917 |
| 2004-03-08 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2004-03-05 | 914 | 915 | 914 | 915 | 10,000 | 915 |
| 2004-03-04 | 918 | 919 | 918 | 919 | 2,000 | 919 |
| 2004-03-03 | 915 | 920 | 915 | 915 | 4,000 | 915 |
| 2004-03-02 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 2004-03-01 | 910 | 910 | 909 | 910 | 3,000 | 910 |
| 2004-02-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-02-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-02-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-02-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-02-23 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2004-02-20 | 900 | 905 | 895 | 900 | 6,000 | 900 |
| 2004-02-19 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 2004-02-18 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2004-02-17 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2004-02-16 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2004-02-13 | 875 | 900 | 875 | 890 | 4,000 | 890 |
| 2004-02-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-02-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-02-09 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2004-02-06 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-02-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2004-02-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-02-03 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2004-02-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-01-30 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2004-01-29 | 893 | 895 | 893 | 895 | 2,000 | 895 |
| 2004-01-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-01-27 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2004-01-26 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2004-01-23 | 900 | 920 | 900 | 915 | 8,000 | 915 |
| 2004-01-22 | 918 | 918 | 915 | 915 | 2,000 | 915 |
| 2004-01-21 | 900 | 918 | 900 | 915 | 7,000 | 915 |
| 2004-01-20 | 900 | 915 | 880 | 880 | 6,000 | 880 |
| 2004-01-19 | 905 | 910 | 905 | 910 | 3,000 | 910 |
| 2004-01-16 | 890 | 910 | 890 | 910 | 3,000 | 910 |
| 2004-01-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2004-01-14 | 868 | 868 | 868 | 868 | 2,000 | 868 |
| 2004-01-13 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2004-01-09 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2004-01-08 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2004-01-07 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2004-01-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-01-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
