2917 (株)大森屋 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-22 | 924 | 940 | 924 | 940 | 3,000 | 940 |
| 2011-12-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2011-12-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2011-12-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2011-12-16 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2011-12-15 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2011-12-14 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2011-12-09 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 2011-12-07 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2011-12-05 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2011-11-18 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2011-11-17 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2011-11-16 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2011-11-15 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2011-11-09 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2011-11-02 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2011-11-01 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2011-10-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2011-10-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2011-10-26 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2011-10-25 | 887 | 895 | 887 | 895 | 2,000 | 895 |
| 2011-10-18 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2011-10-17 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2011-10-14 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2011-10-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2011-10-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2011-09-28 | 905 | 910 | 905 | 910 | 2,000 | 910 |
| 2011-09-26 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2011-09-22 | 948 | 957 | 927 | 927 | 4,000 | 927 |
| 2011-09-20 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2011-09-16 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2011-09-15 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2011-09-13 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2011-09-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2011-09-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2011-09-06 | 916 | 916 | 915 | 915 | 3,000 | 915 |
| 2011-09-05 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2011-09-02 | 906 | 906 | 905 | 905 | 3,000 | 905 |
| 2011-08-29 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2011-08-17 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2011-08-16 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2011-08-15 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2011-08-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2011-08-09 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2011-08-03 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2011-07-29 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2011-07-25 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2011-07-20 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2011-07-19 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2011-07-15 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2011-07-08 | 984 | 984 | 984 | 984 | 2,000 | 984 |
| 2011-07-07 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2011-07-01 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2011-06-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2011-06-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2011-06-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2011-06-21 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 2011-06-17 | 983 | 983 | 983 | 983 | 1,000 | 983 |
| 2011-06-16 | 983 | 983 | 983 | 983 | 1,000 | 983 |
| 2011-06-15 | 983 | 983 | 983 | 983 | 1,000 | 983 |
| 2011-06-13 | 950 | 970 | 950 | 970 | 2,000 | 970 |
| 2011-05-25 | 983 | 983 | 938 | 938 | 4,000 | 938 |
| 2011-05-19 | 970 | 971 | 970 | 971 | 6,000 | 971 |
| 2011-05-17 | 967 | 974 | 965 | 974 | 3,000 | 974 |
| 2011-05-16 | 970 | 982 | 970 | 982 | 2,000 | 982 |
| 2011-05-13 | 982 | 982 | 970 | 970 | 2,000 | 970 |
| 2011-05-12 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2011-05-11 | 977 | 977 | 961 | 977 | 4,000 | 977 |
| 2011-05-02 | 985 | 985 | 972 | 972 | 2,000 | 972 |
| 2011-04-21 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2011-04-20 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2011-04-19 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2011-04-18 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2011-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2011-04-12 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2011-04-04 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2011-03-28 | 1,020 | 1,020 | 990 | 995 | 3,000 | 995 |
| 2011-03-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2011-03-17 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2011-03-16 | 970 | 1,021 | 970 | 1,021 | 2,000 | 1,021 |
| 2011-03-15 | 982 | 993 | 980 | 993 | 3,000 | 993 |
| 2011-03-14 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2011-03-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2011-03-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2011-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2011-03-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2011-02-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2011-02-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2011-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2011-02-18 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2011-02-17 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 | 1,030 |
| 2011-02-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2011-02-15 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2011-02-14 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2011-02-10 | 955 | 1,000 | 955 | 1,000 | 2,000 | 1,000 |
| 2011-01-28 | 970 | 970 | 950 | 950 | 2,000 | 950 |
| 2011-01-26 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2011-01-20 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 2011-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2011-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2011-01-17 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 2011-01-14 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2011-01-11 | 918 | 919 | 918 | 919 | 2,000 | 919 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
