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
2006-12-291,2301,2301,2001,2304,0001,230
2006-12-281,2101,2201,2101,2203,0001,220
2006-12-271,2151,2151,2151,2151,0001,215
2006-12-261,2001,2001,1911,1914,0001,191
2006-12-251,2111,2211,2111,2212,0001,221
2006-12-221,2101,2101,1921,2003,0001,200
2006-12-211,2091,2151,2091,2153,0001,215
2006-12-201,2151,2151,2101,2102,0001,210
2006-12-191,2301,2301,2101,2103,0001,210
2006-12-181,2291,2291,2281,2282,0001,228
2006-12-151,2301,2401,2301,2403,0001,240
2006-12-131,2301,2301,2301,2301,0001,230
2006-12-121,2001,2001,2001,2002,0001,200
2006-12-111,2291,2301,2291,2302,0001,230
2006-12-081,2251,2261,2251,2262,0001,226
2006-12-071,2201,2201,2201,2201,0001,220
2006-12-051,2201,2201,2201,2201,0001,220
2006-12-041,2001,2001,1801,1802,0001,180
2006-11-291,2101,2101,2101,2102,0001,210
2006-11-281,1801,1801,1801,1801,0001,180
2006-11-271,2001,2001,1951,1953,0001,195
2006-11-241,2001,2001,2001,2001,0001,200
2006-11-221,2301,2301,2301,2301,0001,230
2006-11-211,2011,2011,2011,2011,0001,201
2006-11-201,2101,2101,2101,2101,0001,210
2006-11-171,2501,2501,2501,2501,0001,250
2006-11-161,2701,2701,2301,2302,0001,230
2006-11-151,2401,2401,2401,2401,0001,240
2006-11-141,2101,2101,2101,2101,0001,210
2006-11-131,2301,2301,2301,2301,0001,230
2006-11-101,2101,2101,2101,2101,0001,210
2006-11-091,2301,2391,2301,2393,0001,239
2006-11-081,1811,1811,1811,1811,0001,181
2006-11-071,2301,2301,2301,2301,0001,230
2006-10-301,2391,2391,2391,2392,0001,239
2006-10-271,2391,2391,2391,2391,0001,239
2006-10-261,1951,1951,1951,1951,0001,195
2006-10-251,2381,2381,2381,2381,0001,238
2006-10-241,2151,2151,2151,2151,0001,215
2006-10-231,2151,2151,2101,2102,0001,210
2006-10-201,2101,2101,2101,2101,0001,210
2006-10-191,2151,2151,2151,2151,0001,215
2006-10-181,2401,2401,2401,2401,0001,240
2006-10-171,2401,2401,2401,2401,0001,240
2006-10-161,2351,2361,2351,2362,0001,236
2006-10-131,2401,2401,2401,2401,0001,240
2006-10-111,2101,2101,2101,2101,0001,210
2006-10-101,2201,2201,2201,2201,0001,220
2006-10-051,2451,2451,2201,2203,0001,220
2006-10-041,2201,2201,2201,2201,0001,220
2006-10-021,2301,2311,2301,2312,0001,231
2006-09-291,2201,2201,2201,2201,0001,220
2006-09-281,2701,2701,2701,2701,0001,270
2006-09-271,2591,2601,2591,2602,0001,260
2006-09-261,2501,2501,2501,2501,0001,250
2006-09-251,2941,2941,2681,2684,0001,268
2006-09-221,2601,2621,2501,2606,0001,260
2006-09-211,2511,2511,2501,2503,0001,250
2006-09-201,2601,2701,2491,2706,0001,270
2006-09-191,2591,2701,2591,2702,0001,270
2006-09-151,2491,2581,2491,2583,0001,258
2006-09-141,2381,2401,2381,2402,0001,240
2006-09-131,2571,2571,2571,2571,0001,257
2006-09-121,2311,2311,2311,2311,0001,231
2006-09-111,2601,2601,2601,2601,0001,260
2006-09-081,2551,2551,2501,2502,0001,250
2006-09-071,2301,2551,2301,2553,0001,255
2006-09-051,2551,2561,2551,2554,0001,255
2006-08-311,2491,2501,2491,2493,0001,249
2006-08-301,2491,2611,2491,2612,0001,261
2006-08-291,2591,2591,2591,2591,0001,259
2006-08-281,2601,2601,2601,2602,0001,260
2006-08-251,2691,2691,2591,2603,0001,260
2006-08-241,2301,2301,2301,2301,0001,230
2006-08-231,2701,2701,2701,2701,0001,270
2006-08-221,2491,2701,2491,2702,0001,270
2006-08-211,2651,2651,2651,2651,0001,265
2006-08-181,2601,2601,2501,2503,0001,250
2006-08-171,2611,2611,2401,2402,0001,240
2006-08-161,2311,2311,2311,2311,0001,231
2006-08-151,2001,2291,1581,20018,0001,200
2006-08-141,2401,2401,2401,2401,0001,240
2006-08-111,2701,2701,2701,2701,0001,270
2006-08-101,2501,2501,2501,2501,0001,250
2006-08-091,2551,2551,2551,2551,0001,255
2006-08-081,2551,2551,2551,2552,0001,255
2006-08-021,2601,2601,2601,2602,0001,260
2006-08-011,2601,2601,2601,2603,0001,260
2006-07-311,2501,2501,2501,2502,0001,250
2006-07-281,2601,2601,2601,2601,0001,260
2006-07-271,2701,2701,2601,2602,0001,260
2006-07-261,2781,2781,2781,2783,0001,278
2006-07-251,2581,2611,2581,2614,0001,261
2006-07-241,2701,2701,2701,2701,0001,270
2006-07-211,3191,3191,2841,2842,0001,284
2006-07-201,3201,3201,3201,3201,0001,320
2006-07-191,3001,3201,3001,3204,0001,320
2006-07-181,3001,3201,3001,3094,0001,309
2006-07-141,3091,3091,3091,3091,0001,309
2006-07-131,2901,2901,2901,2901,0001,290
2006-07-111,2901,2911,2901,29119,0001,291
2006-07-101,3001,3001,2891,2894,0001,289
2006-07-071,2891,2891,2891,2891,0001,289
2006-07-061,2611,2901,2601,2906,0001,290
2006-07-051,2401,2501,2401,2502,0001,250
2006-07-041,2501,2501,2351,2352,0001,235
2006-07-031,2201,2401,2201,2245,0001,224
2006-06-301,2011,2211,2011,2196,0001,219
2006-06-291,1591,1901,1591,1898,0001,189
2006-06-281,1641,1651,1291,13025,0001,130
2006-06-271,1991,2151,1401,18026,0001,180
2006-06-261,2351,2501,2151,21514,0001,215
2006-06-231,3501,3511,2501,25016,0001,250
2006-06-221,3501,3501,3501,3501,0001,350
2006-06-211,3691,3691,3401,3403,0001,340
2006-06-201,3501,3601,3501,3604,0001,360
2006-06-191,3901,3901,3901,3901,0001,390
2006-06-161,3611,3911,3601,3708,0001,370
2006-06-151,3611,3611,3611,3611,0001,361
2006-06-141,3801,3801,3601,3607,0001,360
2006-06-131,3901,4001,3901,4002,0001,400
2006-06-091,4001,4001,4001,4009,0001,400
2006-06-081,3601,4001,3601,4008,0001,400
2006-06-071,4001,4001,3981,4003,0001,400
2006-06-061,4021,4301,4001,4306,0001,430
2006-06-051,4101,4101,4101,4101,0001,410
2006-05-311,4401,4401,4401,4401,0001,440
2006-05-301,4391,4401,4391,4403,0001,440
2006-05-291,4501,4501,4501,4501,0001,450
2006-05-261,4401,4401,4391,4405,0001,440
2006-05-251,4401,4401,4401,4401,0001,440
2006-05-231,4351,4401,4351,4408,0001,440
2006-05-221,4401,4411,4401,44022,0001,440
2006-05-191,4451,4461,4401,44013,0001,440
2006-05-181,4401,4451,4301,44515,0001,445
2006-05-171,4401,4401,4381,4403,0001,440
2006-05-161,4401,4511,4401,44013,0001,440
2006-05-151,4201,4391,4201,4393,0001,439
2006-05-121,4211,4231,4181,4205,0001,420
2006-05-111,4401,4401,4401,4401,0001,440
2006-05-101,4491,4491,4491,4491,0001,449
2006-05-091,4201,4201,4201,4201,0001,420
2006-05-021,4121,4201,4101,4209,0001,420
2006-04-281,4001,4101,4001,4105,0001,410
2006-04-271,4051,4051,4051,4051,0001,405
2006-04-261,4201,4201,4201,4201,0001,420
2006-04-251,4001,4201,4001,4203,0001,420
2006-04-241,4111,4111,4001,4003,0001,400
2006-04-211,4311,4311,4311,4311,0001,431
2006-04-201,4301,4301,4301,4301,0001,430
2006-04-171,4301,4301,4301,4301,0001,430
2006-04-141,4001,4161,4001,4163,0001,416
2006-04-131,4181,4181,4181,4181,0001,418
2006-04-121,4001,4001,4001,4001,0001,400
2006-04-111,4001,4001,4001,4003,0001,400
2006-04-101,4001,4001,4001,4001,0001,400
2006-04-071,4001,4001,4001,4003,0001,400
2006-04-061,4011,4011,4011,4011,0001,401
2006-04-051,4011,4021,4001,4003,0001,400
2006-04-041,4001,4001,4001,4003,0001,400
2006-04-031,4001,4201,4001,4206,0001,420
2006-03-311,4001,4001,4001,4002,0001,400
2006-03-301,3851,3851,3851,3852,0001,385
2006-03-271,3921,4101,3901,4006,0001,400
2006-03-241,3921,3921,3901,3902,0001,390
2006-03-201,4001,4001,4001,4002,0001,400
2006-03-161,3801,3991,3801,3974,0001,397
2006-03-151,3801,3811,3801,3812,0001,381
2006-03-141,3821,3821,3801,3802,0001,380
2006-03-131,3511,4001,3501,4007,0001,400
2006-03-101,3501,3511,3491,3504,0001,350
2006-03-091,3511,3511,3511,3512,0001,351
2006-03-081,3511,3511,3511,3511,0001,351
2006-03-071,3431,3431,3431,3431,0001,343
2006-03-031,3591,3591,3591,3591,0001,359
2006-03-021,3421,3421,3421,3421,0001,342
2006-03-011,3411,3411,3411,3411,0001,341
2006-02-281,3591,3601,3591,3604,0001,360
2006-02-271,3501,3501,3501,3501,0001,350
2006-02-231,3411,3411,3411,3411,0001,341
2006-02-211,3661,3661,3661,3661,0001,366
2006-02-201,3691,3691,3681,3682,0001,368
2006-02-171,3521,3691,3521,3692,0001,369
2006-02-161,3501,3641,3491,3555,0001,355
2006-02-151,3601,3791,3601,3792,0001,379
2006-02-141,3601,3601,3601,3601,0001,360
2006-02-101,3601,3601,3601,3602,0001,360
2006-02-081,3801,3801,3801,3801,0001,380
2006-02-071,3801,3801,3801,3802,0001,380
2006-02-061,3501,3501,3501,3501,0001,350
2006-02-031,3801,3801,3801,3801,0001,380
2006-02-021,3481,3501,3481,3502,0001,350
2006-02-011,3461,3461,3451,3455,0001,345
2006-01-311,3391,3401,3391,3402,0001,340
2006-01-301,3521,3521,3381,3386,0001,338
2006-01-271,3521,3521,3501,3502,0001,350
2006-01-261,3501,3501,3311,3405,0001,340
2006-01-251,3501,3511,3501,3513,0001,351
2006-01-241,3401,3401,3401,3401,0001,340
2006-01-231,3481,3501,3301,3304,0001,330
2006-01-201,3751,3751,3751,3751,0001,375
2006-01-191,3501,3501,3481,3504,0001,350
2006-01-181,3481,3801,3481,3803,0001,380
2006-01-171,3801,3811,3801,3809,0001,380
2006-01-161,3511,3811,3511,3804,0001,380
2006-01-131,3501,3511,3501,3516,0001,351
2006-01-121,3431,3461,3431,3435,0001,343
2006-01-111,3461,3461,3461,3461,0001,346
2006-01-101,3061,3061,3061,3061,0001,306
2006-01-061,3051,3061,3051,3054,0001,305
2006-01-051,3071,3071,3051,3052,0001,305
2006-01-041,3091,3091,3091,3091,0001,309

分割・併合履歴 : [1995-09-26]1株→1.2株