2917 (株)大森屋 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2007-12-25 | 960 | 1,000 | 960 | 990 | 9,000 | 990 |
| 2007-12-21 | 948 | 950 | 930 | 930 | 3,000 | 930 |
| 2007-12-20 | 976 | 976 | 975 | 975 | 2,000 | 975 |
| 2007-12-19 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 2007-12-18 | 958 | 985 | 958 | 985 | 3,000 | 985 |
| 2007-12-17 | 970 | 971 | 970 | 971 | 2,000 | 971 |
| 2007-12-14 | 920 | 970 | 920 | 970 | 3,000 | 970 |
| 2007-12-12 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2007-12-10 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 2007-12-07 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2007-12-06 | 915 | 950 | 915 | 950 | 3,000 | 950 |
| 2007-12-05 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2007-12-04 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-11-30 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 2007-11-29 | 980 | 981 | 980 | 981 | 2,000 | 981 |
| 2007-11-28 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2007-11-27 | 910 | 920 | 910 | 920 | 3,000 | 920 |
| 2007-11-26 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2007-11-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-11-20 | 989 | 990 | 989 | 990 | 4,000 | 990 |
| 2007-11-19 | 978 | 979 | 978 | 979 | 2,000 | 979 |
| 2007-11-16 | 945 | 978 | 945 | 978 | 2,000 | 978 |
| 2007-11-15 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2007-11-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-11-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-11-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-11-09 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2007-11-07 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2007-11-06 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2007-11-02 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 2007-11-01 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-10-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2007-10-19 | 999 | 1,000 | 980 | 980 | 3,000 | 980 |
| 2007-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-10-17 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2007-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-10-15 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-10-12 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 2007-10-11 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-10-10 | 910 | 930 | 910 | 930 | 6,000 | 930 |
| 2007-10-09 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2007-10-05 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2007-10-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2007-10-03 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-10-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-10-01 | 888 | 889 | 888 | 889 | 2,000 | 889 |
| 2007-09-28 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-09-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-09-26 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2007-09-25 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 2007-09-21 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2007-09-20 | 934 | 934 | 910 | 910 | 2,000 | 910 |
| 2007-09-19 | 935 | 935 | 934 | 934 | 3,000 | 934 |
| 2007-09-18 | 900 | 929 | 900 | 910 | 7,000 | 910 |
| 2007-09-14 | 975 | 975 | 940 | 940 | 9,000 | 940 |
| 2007-09-12 | 978 | 978 | 975 | 975 | 2,000 | 975 |
| 2007-09-11 | 980 | 980 | 979 | 979 | 3,000 | 979 |
| 2007-09-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-09-07 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2007-09-06 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2007-09-05 | 1,005 | 1,005 | 980 | 980 | 13,000 | 980 |
| 2007-09-04 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 | 1,013 |
| 2007-09-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2007-08-31 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2007-08-24 | 1,049 | 1,049 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2007-08-23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2007-08-22 | 1,011 | 1,012 | 1,011 | 1,012 | 5,000 | 1,012 |
| 2007-08-21 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2007-08-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2007-08-17 | 1,066 | 1,066 | 1,065 | 1,065 | 2,000 | 1,065 |
| 2007-08-16 | 1,065 | 1,066 | 1,065 | 1,066 | 2,000 | 1,066 |
| 2007-08-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2007-08-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2007-08-13 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2007-08-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2007-08-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2007-08-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2007-08-07 | 1,068 | 1,070 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2007-08-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2007-08-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2007-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-07-27 | 1,080 | 1,080 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2007-07-25 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2007-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-07-23 | 1,120 | 1,120 | 1,050 | 1,070 | 7,000 | 1,070 |
| 2007-07-20 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2007-07-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2007-07-18 | 1,140 | 1,148 | 1,140 | 1,148 | 3,000 | 1,148 |
| 2007-07-17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2007-07-13 | 1,140 | 1,141 | 1,140 | 1,141 | 2,000 | 1,141 |
| 2007-07-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2007-07-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2007-07-10 | 1,170 | 1,170 | 1,119 | 1,119 | 3,000 | 1,119 |
| 2007-07-09 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2007-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2007-07-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-07-03 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 1,180 |
| 2007-07-02 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 2007-06-28 | 1,187 | 1,187 | 1,186 | 1,186 | 3,000 | 1,186 |
| 2007-06-27 | 1,183 | 1,185 | 1,183 | 1,185 | 2,000 | 1,185 |
| 2007-06-26 | 1,186 | 1,187 | 1,186 | 1,187 | 3,000 | 1,187 |
| 2007-06-25 | 1,185 | 1,195 | 1,185 | 1,195 | 5,000 | 1,195 |
| 2007-06-22 | 1,184 | 1,185 | 1,184 | 1,185 | 2,000 | 1,185 |
| 2007-06-20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2007-06-19 | 1,190 | 1,190 | 1,189 | 1,189 | 2,000 | 1,189 |
| 2007-06-18 | 1,195 | 1,195 | 1,180 | 1,180 | 9,000 | 1,180 |
| 2007-06-15 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 | 1,193 |
| 2007-06-14 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2007-06-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-06-12 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2007-06-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-06-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-06-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-06-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-06-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-06-04 | 1,180 | 1,190 | 1,170 | 1,190 | 6,000 | 1,190 |
| 2007-05-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-05-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2007-05-29 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2007-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-05-25 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2007-05-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-05-23 | 1,199 | 1,200 | 1,199 | 1,199 | 3,000 | 1,199 |
| 2007-05-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-05-18 | 1,195 | 1,200 | 1,195 | 1,200 | 3,000 | 1,200 |
| 2007-05-17 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 2007-05-16 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 | 1,214 |
| 2007-05-15 | 1,200 | 1,206 | 1,199 | 1,200 | 8,000 | 1,200 |
| 2007-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2007-05-11 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2007-05-08 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2007-05-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-05-02 | 1,199 | 1,200 | 1,199 | 1,200 | 2,000 | 1,200 |
| 2007-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2007-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2007-04-23 | 1,208 | 1,210 | 1,208 | 1,210 | 2,000 | 1,210 |
| 2007-04-20 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2007-04-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2007-04-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-04-17 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 | 1,224 |
| 2007-04-16 | 1,230 | 1,231 | 1,225 | 1,225 | 10,000 | 1,225 |
| 2007-04-13 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2007-04-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2007-04-11 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2007-04-10 | 1,226 | 1,226 | 1,226 | 1,226 | 1,000 | 1,226 |
| 2007-04-09 | 1,220 | 1,225 | 1,220 | 1,225 | 5,000 | 1,225 |
| 2007-04-06 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2007-04-05 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2007-03-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2007-03-29 | 1,224 | 1,270 | 1,224 | 1,270 | 3,000 | 1,270 |
| 2007-03-28 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 | 1,224 |
| 2007-03-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2007-03-26 | 1,252 | 1,252 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2007-03-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2007-03-22 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 1,250 |
| 2007-03-20 | 1,238 | 1,240 | 1,238 | 1,240 | 2,000 | 1,240 |
| 2007-03-19 | 1,259 | 1,259 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2007-03-16 | 1,263 | 1,265 | 1,262 | 1,264 | 4,000 | 1,264 |
| 2007-03-15 | 1,262 | 1,262 | 1,261 | 1,261 | 2,000 | 1,261 |
| 2007-03-14 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2007-03-13 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2007-03-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2007-03-09 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2007-03-08 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2007-03-06 | 1,269 | 1,269 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2007-03-01 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2007-02-27 | 1,265 | 1,265 | 1,264 | 1,264 | 2,000 | 1,264 |
| 2007-02-26 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2007-02-23 | 1,255 | 1,265 | 1,255 | 1,265 | 2,000 | 1,265 |
| 2007-02-22 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2007-02-21 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2007-02-20 | 1,250 | 1,270 | 1,250 | 1,269 | 4,000 | 1,269 |
| 2007-02-19 | 1,240 | 1,274 | 1,240 | 1,274 | 3,000 | 1,274 |
| 2007-02-16 | 1,275 | 1,276 | 1,275 | 1,275 | 3,000 | 1,275 |
| 2007-02-15 | 1,278 | 1,278 | 1,278 | 1,278 | 3,000 | 1,278 |
| 2007-02-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2007-02-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2007-02-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2007-02-08 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2007-02-07 | 1,265 | 1,265 | 1,258 | 1,258 | 3,000 | 1,258 |
| 2007-02-06 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,279 |
| 2007-02-01 | 1,271 | 1,271 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2007-01-31 | 1,256 | 1,280 | 1,256 | 1,280 | 2,000 | 1,280 |
| 2007-01-30 | 1,280 | 1,280 | 1,279 | 1,279 | 3,000 | 1,279 |
| 2007-01-29 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,279 |
| 2007-01-26 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 1,275 |
| 2007-01-25 | 1,269 | 1,270 | 1,269 | 1,270 | 2,000 | 1,270 |
| 2007-01-24 | 1,264 | 1,265 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2007-01-23 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2007-01-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2007-01-19 | 1,275 | 1,280 | 1,275 | 1,280 | 2,000 | 1,280 |
| 2007-01-18 | 1,251 | 1,281 | 1,251 | 1,281 | 10,000 | 1,281 |
| 2007-01-17 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2007-01-16 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 2007-01-15 | 1,235 | 1,260 | 1,235 | 1,260 | 8,000 | 1,260 |
| 2007-01-11 | 1,230 | 1,232 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2007-01-10 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2007-01-09 | 1,215 | 1,216 | 1,215 | 1,216 | 4,000 | 1,216 |
| 2007-01-05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
