2917 (株)大森屋 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,230 | 1,230 | 1,200 | 1,230 | 4,000 | 1,230 |
| 2006-12-28 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 1,220 |
| 2006-12-27 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2006-12-26 | 1,200 | 1,200 | 1,191 | 1,191 | 4,000 | 1,191 |
| 2006-12-25 | 1,211 | 1,221 | 1,211 | 1,221 | 2,000 | 1,221 |
| 2006-12-22 | 1,210 | 1,210 | 1,192 | 1,200 | 3,000 | 1,200 |
| 2006-12-21 | 1,209 | 1,215 | 1,209 | 1,215 | 3,000 | 1,215 |
| 2006-12-20 | 1,215 | 1,215 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2006-12-19 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2006-12-18 | 1,229 | 1,229 | 1,228 | 1,228 | 2,000 | 1,228 |
| 2006-12-15 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 1,240 |
| 2006-12-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-12-11 | 1,229 | 1,230 | 1,229 | 1,230 | 2,000 | 1,230 |
| 2006-12-08 | 1,225 | 1,226 | 1,225 | 1,226 | 2,000 | 1,226 |
| 2006-12-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-12-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-12-04 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2006-11-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2006-11-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2006-11-27 | 1,200 | 1,200 | 1,195 | 1,195 | 3,000 | 1,195 |
| 2006-11-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-11-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-11-21 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2006-11-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-11-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-11-16 | 1,270 | 1,270 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2006-11-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-11-14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-11-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-11-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-11-09 | 1,230 | 1,239 | 1,230 | 1,239 | 3,000 | 1,239 |
| 2006-11-08 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 1,181 |
| 2006-11-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-10-30 | 1,239 | 1,239 | 1,239 | 1,239 | 2,000 | 1,239 |
| 2006-10-27 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 | 1,239 |
| 2006-10-26 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2006-10-25 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 | 1,238 |
| 2006-10-24 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2006-10-23 | 1,215 | 1,215 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2006-10-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-10-19 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2006-10-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-10-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-10-16 | 1,235 | 1,236 | 1,235 | 1,236 | 2,000 | 1,236 |
| 2006-10-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-10-11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-10-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-10-05 | 1,245 | 1,245 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2006-10-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-10-02 | 1,230 | 1,231 | 1,230 | 1,231 | 2,000 | 1,231 |
| 2006-09-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-09-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2006-09-27 | 1,259 | 1,260 | 1,259 | 1,260 | 2,000 | 1,260 |
| 2006-09-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-09-25 | 1,294 | 1,294 | 1,268 | 1,268 | 4,000 | 1,268 |
| 2006-09-22 | 1,260 | 1,262 | 1,250 | 1,260 | 6,000 | 1,260 |
| 2006-09-21 | 1,251 | 1,251 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2006-09-20 | 1,260 | 1,270 | 1,249 | 1,270 | 6,000 | 1,270 |
| 2006-09-19 | 1,259 | 1,270 | 1,259 | 1,270 | 2,000 | 1,270 |
| 2006-09-15 | 1,249 | 1,258 | 1,249 | 1,258 | 3,000 | 1,258 |
| 2006-09-14 | 1,238 | 1,240 | 1,238 | 1,240 | 2,000 | 1,240 |
| 2006-09-13 | 1,257 | 1,257 | 1,257 | 1,257 | 1,000 | 1,257 |
| 2006-09-12 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 1,231 |
| 2006-09-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2006-09-08 | 1,255 | 1,255 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2006-09-07 | 1,230 | 1,255 | 1,230 | 1,255 | 3,000 | 1,255 |
| 2006-09-05 | 1,255 | 1,256 | 1,255 | 1,255 | 4,000 | 1,255 |
| 2006-08-31 | 1,249 | 1,250 | 1,249 | 1,249 | 3,000 | 1,249 |
| 2006-08-30 | 1,249 | 1,261 | 1,249 | 1,261 | 2,000 | 1,261 |
| 2006-08-29 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 | 1,259 |
| 2006-08-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2006-08-25 | 1,269 | 1,269 | 1,259 | 1,260 | 3,000 | 1,260 |
| 2006-08-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-08-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2006-08-22 | 1,249 | 1,270 | 1,249 | 1,270 | 2,000 | 1,270 |
| 2006-08-21 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2006-08-18 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2006-08-17 | 1,261 | 1,261 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2006-08-16 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 1,231 |
| 2006-08-15 | 1,200 | 1,229 | 1,158 | 1,200 | 18,000 | 1,200 |
| 2006-08-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-08-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2006-08-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-08-09 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 | 1,255 |
| 2006-08-08 | 1,255 | 1,255 | 1,255 | 1,255 | 2,000 | 1,255 |
| 2006-08-02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2006-08-01 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2006-07-31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2006-07-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2006-07-27 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2006-07-26 | 1,278 | 1,278 | 1,278 | 1,278 | 3,000 | 1,278 |
| 2006-07-25 | 1,258 | 1,261 | 1,258 | 1,261 | 4,000 | 1,261 |
| 2006-07-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2006-07-21 | 1,319 | 1,319 | 1,284 | 1,284 | 2,000 | 1,284 |
| 2006-07-20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2006-07-19 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 1,320 |
| 2006-07-18 | 1,300 | 1,320 | 1,300 | 1,309 | 4,000 | 1,309 |
| 2006-07-14 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 1,309 |
| 2006-07-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-07-11 | 1,290 | 1,291 | 1,290 | 1,291 | 19,000 | 1,291 |
| 2006-07-10 | 1,300 | 1,300 | 1,289 | 1,289 | 4,000 | 1,289 |
| 2006-07-07 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,289 |
| 2006-07-06 | 1,261 | 1,290 | 1,260 | 1,290 | 6,000 | 1,290 |
| 2006-07-05 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 2006-07-04 | 1,250 | 1,250 | 1,235 | 1,235 | 2,000 | 1,235 |
| 2006-07-03 | 1,220 | 1,240 | 1,220 | 1,224 | 5,000 | 1,224 |
| 2006-06-30 | 1,201 | 1,221 | 1,201 | 1,219 | 6,000 | 1,219 |
| 2006-06-29 | 1,159 | 1,190 | 1,159 | 1,189 | 8,000 | 1,189 |
| 2006-06-28 | 1,164 | 1,165 | 1,129 | 1,130 | 25,000 | 1,130 |
| 2006-06-27 | 1,199 | 1,215 | 1,140 | 1,180 | 26,000 | 1,180 |
| 2006-06-26 | 1,235 | 1,250 | 1,215 | 1,215 | 14,000 | 1,215 |
| 2006-06-23 | 1,350 | 1,351 | 1,250 | 1,250 | 16,000 | 1,250 |
| 2006-06-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-06-21 | 1,369 | 1,369 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2006-06-20 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 1,360 |
| 2006-06-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2006-06-16 | 1,361 | 1,391 | 1,360 | 1,370 | 8,000 | 1,370 |
| 2006-06-15 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 1,361 |
| 2006-06-14 | 1,380 | 1,380 | 1,360 | 1,360 | 7,000 | 1,360 |
| 2006-06-13 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 2006-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2006-06-08 | 1,360 | 1,400 | 1,360 | 1,400 | 8,000 | 1,400 |
| 2006-06-07 | 1,400 | 1,400 | 1,398 | 1,400 | 3,000 | 1,400 |
| 2006-06-06 | 1,402 | 1,430 | 1,400 | 1,430 | 6,000 | 1,430 |
| 2006-06-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2006-05-31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2006-05-30 | 1,439 | 1,440 | 1,439 | 1,440 | 3,000 | 1,440 |
| 2006-05-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-05-26 | 1,440 | 1,440 | 1,439 | 1,440 | 5,000 | 1,440 |
| 2006-05-25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2006-05-23 | 1,435 | 1,440 | 1,435 | 1,440 | 8,000 | 1,440 |
| 2006-05-22 | 1,440 | 1,441 | 1,440 | 1,440 | 22,000 | 1,440 |
| 2006-05-19 | 1,445 | 1,446 | 1,440 | 1,440 | 13,000 | 1,440 |
| 2006-05-18 | 1,440 | 1,445 | 1,430 | 1,445 | 15,000 | 1,445 |
| 2006-05-17 | 1,440 | 1,440 | 1,438 | 1,440 | 3,000 | 1,440 |
| 2006-05-16 | 1,440 | 1,451 | 1,440 | 1,440 | 13,000 | 1,440 |
| 2006-05-15 | 1,420 | 1,439 | 1,420 | 1,439 | 3,000 | 1,439 |
| 2006-05-12 | 1,421 | 1,423 | 1,418 | 1,420 | 5,000 | 1,420 |
| 2006-05-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2006-05-10 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 | 1,449 |
| 2006-05-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2006-05-02 | 1,412 | 1,420 | 1,410 | 1,420 | 9,000 | 1,420 |
| 2006-04-28 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 1,410 |
| 2006-04-27 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2006-04-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2006-04-25 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 1,420 |
| 2006-04-24 | 1,411 | 1,411 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2006-04-21 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 | 1,431 |
| 2006-04-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2006-04-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2006-04-14 | 1,400 | 1,416 | 1,400 | 1,416 | 3,000 | 1,416 |
| 2006-04-13 | 1,418 | 1,418 | 1,418 | 1,418 | 1,000 | 1,418 |
| 2006-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-04-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2006-04-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-04-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2006-04-06 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2006-04-05 | 1,401 | 1,402 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2006-04-04 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2006-04-03 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 1,420 |
| 2006-03-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-03-30 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 | 1,385 |
| 2006-03-27 | 1,392 | 1,410 | 1,390 | 1,400 | 6,000 | 1,400 |
| 2006-03-24 | 1,392 | 1,392 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2006-03-20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-03-16 | 1,380 | 1,399 | 1,380 | 1,397 | 4,000 | 1,397 |
| 2006-03-15 | 1,380 | 1,381 | 1,380 | 1,381 | 2,000 | 1,381 |
| 2006-03-14 | 1,382 | 1,382 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2006-03-13 | 1,351 | 1,400 | 1,350 | 1,400 | 7,000 | 1,400 |
| 2006-03-10 | 1,350 | 1,351 | 1,349 | 1,350 | 4,000 | 1,350 |
| 2006-03-09 | 1,351 | 1,351 | 1,351 | 1,351 | 2,000 | 1,351 |
| 2006-03-08 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,351 |
| 2006-03-07 | 1,343 | 1,343 | 1,343 | 1,343 | 1,000 | 1,343 |
| 2006-03-03 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 1,359 |
| 2006-03-02 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 | 1,342 |
| 2006-03-01 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 | 1,341 |
| 2006-02-28 | 1,359 | 1,360 | 1,359 | 1,360 | 4,000 | 1,360 |
| 2006-02-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-02-23 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 | 1,341 |
| 2006-02-21 | 1,366 | 1,366 | 1,366 | 1,366 | 1,000 | 1,366 |
| 2006-02-20 | 1,369 | 1,369 | 1,368 | 1,368 | 2,000 | 1,368 |
| 2006-02-17 | 1,352 | 1,369 | 1,352 | 1,369 | 2,000 | 1,369 |
| 2006-02-16 | 1,350 | 1,364 | 1,349 | 1,355 | 5,000 | 1,355 |
| 2006-02-15 | 1,360 | 1,379 | 1,360 | 1,379 | 2,000 | 1,379 |
| 2006-02-14 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2006-02-10 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2006-02-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2006-02-07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2006-02-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-02-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2006-02-02 | 1,348 | 1,350 | 1,348 | 1,350 | 2,000 | 1,350 |
| 2006-02-01 | 1,346 | 1,346 | 1,345 | 1,345 | 5,000 | 1,345 |
| 2006-01-31 | 1,339 | 1,340 | 1,339 | 1,340 | 2,000 | 1,340 |
| 2006-01-30 | 1,352 | 1,352 | 1,338 | 1,338 | 6,000 | 1,338 |
| 2006-01-27 | 1,352 | 1,352 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-01-26 | 1,350 | 1,350 | 1,331 | 1,340 | 5,000 | 1,340 |
| 2006-01-25 | 1,350 | 1,351 | 1,350 | 1,351 | 3,000 | 1,351 |
| 2006-01-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2006-01-23 | 1,348 | 1,350 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2006-01-20 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2006-01-19 | 1,350 | 1,350 | 1,348 | 1,350 | 4,000 | 1,350 |
| 2006-01-18 | 1,348 | 1,380 | 1,348 | 1,380 | 3,000 | 1,380 |
| 2006-01-17 | 1,380 | 1,381 | 1,380 | 1,380 | 9,000 | 1,380 |
| 2006-01-16 | 1,351 | 1,381 | 1,351 | 1,380 | 4,000 | 1,380 |
| 2006-01-13 | 1,350 | 1,351 | 1,350 | 1,351 | 6,000 | 1,351 |
| 2006-01-12 | 1,343 | 1,346 | 1,343 | 1,343 | 5,000 | 1,343 |
| 2006-01-11 | 1,346 | 1,346 | 1,346 | 1,346 | 1,000 | 1,346 |
| 2006-01-10 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 1,306 |
| 2006-01-06 | 1,305 | 1,306 | 1,305 | 1,305 | 4,000 | 1,305 |
| 2006-01-05 | 1,307 | 1,307 | 1,305 | 1,305 | 2,000 | 1,305 |
| 2006-01-04 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 1,309 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
