2917 (株)大森屋 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-12-25 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2009-12-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-12-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-12-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2009-12-10 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2009-12-03 | 853 | 853 | 850 | 850 | 2,000 | 850 |
| 2009-11-26 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2009-11-20 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2009-11-17 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2009-11-16 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2009-11-13 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2009-11-09 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2009-10-23 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-10-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2009-10-20 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2009-10-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2009-10-16 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2009-10-15 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2009-10-05 | 880 | 880 | 851 | 851 | 3,000 | 851 |
| 2009-09-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2009-09-24 | 985 | 985 | 980 | 980 | 3,000 | 980 |
| 2009-09-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2009-09-16 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2009-09-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-09-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-09-08 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2009-09-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-09-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-08-31 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-08-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-08-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2009-08-18 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2009-08-17 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2009-08-14 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2009-08-04 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2009-07-31 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2009-07-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-07-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-07-24 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2009-07-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2009-07-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2009-07-15 | 910 | 920 | 910 | 920 | 2,000 | 920 |
| 2009-07-10 | 950 | 950 | 900 | 900 | 3,000 | 900 |
| 2009-06-17 | 910 | 940 | 910 | 940 | 2,000 | 940 |
| 2009-06-16 | 929 | 940 | 929 | 940 | 2,000 | 940 |
| 2009-06-15 | 860 | 940 | 860 | 940 | 3,000 | 940 |
| 2009-06-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2009-06-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-06-08 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2009-05-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2009-05-25 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2009-05-20 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2009-05-18 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2009-05-15 | 821 | 822 | 821 | 822 | 2,000 | 822 |
| 2009-05-08 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-05-07 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2009-04-30 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2009-04-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-04-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-04-17 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2009-04-16 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2009-04-15 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-04-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-04-08 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2009-04-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2009-04-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2009-03-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2009-03-25 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2009-03-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-03-18 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2009-03-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-03-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2009-03-13 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2009-03-10 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-03-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-02-25 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2009-02-23 | 870 | 870 | 850 | 850 | 2,000 | 850 |
| 2009-02-17 | 900 | 900 | 850 | 850 | 3,000 | 850 |
| 2009-02-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2009-02-13 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-02-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2009-02-05 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2009-01-23 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2009-01-21 | 964 | 965 | 964 | 965 | 3,000 | 965 |
| 2009-01-20 | 927 | 927 | 927 | 927 | 3,000 | 927 |
| 2009-01-19 | 897 | 897 | 897 | 897 | 4,000 | 897 |
| 2009-01-16 | 867 | 867 | 867 | 867 | 3,000 | 867 |
| 2009-01-15 | 805 | 837 | 805 | 837 | 2,000 | 837 |
| 2009-01-14 | 810 | 810 | 806 | 806 | 3,000 | 806 |
| 2009-01-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
