2917 (株)大森屋 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 914 | 914 | 914 | 914 | 4,000 | 914 |
| 2010-12-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-12-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2010-12-17 | 904 | 904 | 885 | 890 | 7,000 | 890 |
| 2010-12-16 | 903 | 918 | 903 | 918 | 2,000 | 918 |
| 2010-12-15 | 899 | 904 | 899 | 904 | 2,000 | 904 |
| 2010-12-10 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 2010-12-06 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2010-12-03 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2010-12-02 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2010-11-30 | 885 | 885 | 871 | 871 | 15,000 | 871 |
| 2010-11-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2010-11-17 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2010-11-16 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2010-11-15 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2010-11-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2010-11-10 | 880 | 910 | 880 | 910 | 2,000 | 910 |
| 2010-10-28 | 892 | 892 | 892 | 892 | 2,000 | 892 |
| 2010-10-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-10-20 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2010-10-19 | 980 | 995 | 980 | 995 | 2,000 | 995 |
| 2010-10-18 | 960 | 989 | 960 | 989 | 2,000 | 989 |
| 2010-10-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2010-09-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2010-09-21 | 987 | 987 | 987 | 987 | 2,000 | 987 |
| 2010-09-17 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2010-09-16 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2010-09-13 | 920 | 940 | 920 | 940 | 2,000 | 940 |
| 2010-09-10 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-09-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-08-26 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2010-08-25 | 950 | 950 | 915 | 915 | 2,000 | 915 |
| 2010-08-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-08-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-08-13 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2010-08-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-08-09 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2010-08-03 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2010-07-21 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2010-07-16 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2010-07-15 | 899 | 899 | 876 | 876 | 2,000 | 876 |
| 2010-07-09 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 2010-07-08 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2010-07-06 | 885 | 885 | 850 | 850 | 6,000 | 850 |
| 2010-06-30 | 892 | 900 | 892 | 900 | 2,000 | 900 |
| 2010-06-25 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2010-06-23 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2010-06-17 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2010-06-16 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2010-06-15 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2010-06-11 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2010-06-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-05-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2010-05-25 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2010-05-18 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2010-05-17 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2010-05-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2010-05-12 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2010-04-26 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2010-04-23 | 918 | 918 | 904 | 904 | 2,000 | 904 |
| 2010-04-21 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2010-04-19 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2010-04-16 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2010-04-15 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2010-04-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-04-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-03-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-03-29 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2010-03-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2010-03-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2010-03-17 | 933 | 948 | 933 | 948 | 2,000 | 948 |
| 2010-03-16 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2010-03-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-03-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2010-03-01 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2010-02-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2010-02-22 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2010-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010-02-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2010-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2010-01-20 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2010-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2010-01-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2010-01-15 | 960 | 1,000 | 960 | 1,000 | 4,000 | 1,000 |
| 2010-01-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2010-01-13 | 970 | 970 | 970 | 970 | 1,000 | 970 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
