2917 (株)大森屋 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-12-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-12-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-12-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-12-15 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-12-11 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2008-12-10 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-12-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-11-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-11-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-11-20 | 870 | 870 | 800 | 800 | 3,000 | 800 |
| 2008-11-18 | 790 | 790 | 750 | 750 | 2,000 | 750 |
| 2008-11-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-11-06 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2008-11-04 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2008-10-31 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2008-10-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-10-29 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2008-10-28 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2008-10-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-10-23 | 734 | 734 | 730 | 730 | 2,000 | 730 |
| 2008-10-22 | 795 | 804 | 734 | 734 | 3,000 | 734 |
| 2008-10-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-10-17 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2008-10-16 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-10-15 | 810 | 810 | 781 | 781 | 3,000 | 781 |
| 2008-10-08 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2008-10-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-10-02 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2008-09-30 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2008-09-25 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2008-09-24 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2008-09-18 | 890 | 909 | 889 | 889 | 3,000 | 889 |
| 2008-09-17 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2008-09-16 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2008-09-12 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2008-09-11 | 871 | 910 | 870 | 910 | 3,000 | 910 |
| 2008-09-10 | 926 | 926 | 890 | 890 | 2,000 | 890 |
| 2008-09-03 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2008-09-02 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-09-01 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2008-08-25 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2008-08-19 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2008-08-18 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 2008-08-15 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2008-08-14 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2008-08-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-08-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-08-04 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2008-07-31 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-07-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-07-29 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2008-07-22 | 959 | 960 | 930 | 930 | 6,000 | 930 |
| 2008-07-18 | 900 | 930 | 900 | 930 | 3,000 | 930 |
| 2008-07-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-07-16 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2008-07-15 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2008-07-10 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2008-07-08 | 901 | 905 | 901 | 905 | 2,000 | 905 |
| 2008-07-07 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2008-07-04 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2008-06-30 | 880 | 900 | 860 | 860 | 3,000 | 860 |
| 2008-06-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-06-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-06-17 | 850 | 900 | 850 | 900 | 2,000 | 900 |
| 2008-06-16 | 830 | 900 | 830 | 900 | 2,000 | 900 |
| 2008-06-13 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2008-06-12 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-06-10 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-06-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-06-05 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2008-06-03 | 771 | 801 | 771 | 801 | 4,000 | 801 |
| 2008-05-27 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2008-05-23 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2008-05-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-05-21 | 845 | 849 | 845 | 849 | 3,000 | 849 |
| 2008-05-19 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2008-05-16 | 760 | 800 | 760 | 800 | 2,000 | 800 |
| 2008-05-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-05-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-05-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-05-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-04-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-04-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-04-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-04-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-04-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-04-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-04-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-04-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-04-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-04-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-03-25 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2008-03-24 | 675 | 715 | 675 | 705 | 8,000 | 705 |
| 2008-03-21 | 704 | 720 | 665 | 665 | 15,000 | 665 |
| 2008-03-19 | 733 | 733 | 700 | 724 | 6,000 | 724 |
| 2008-03-18 | 790 | 790 | 700 | 735 | 13,000 | 735 |
| 2008-03-17 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 2008-03-14 | 810 | 811 | 810 | 811 | 4,000 | 811 |
| 2008-03-13 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 2008-03-12 | 830 | 830 | 800 | 800 | 3,000 | 800 |
| 2008-03-11 | 846 | 847 | 846 | 846 | 3,000 | 846 |
| 2008-03-07 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2008-02-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-02-20 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 2008-02-19 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2008-02-18 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2008-02-15 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2008-02-14 | 880 | 890 | 870 | 870 | 8,000 | 870 |
| 2008-02-13 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2008-02-12 | 902 | 980 | 900 | 980 | 6,000 | 980 |
| 2008-02-08 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2008-02-01 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2008-01-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2008-01-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-01-23 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-01-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2008-01-17 | 965 | 966 | 965 | 966 | 5,000 | 966 |
| 2008-01-16 | 905 | 936 | 898 | 936 | 8,000 | 936 |
| 2008-01-15 | 970 | 970 | 905 | 906 | 5,000 | 906 |
| 2008-01-11 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2008-01-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-01-04 | 932 | 932 | 932 | 932 | 1,000 | 932 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
