2917 (株)大森屋 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 936 | 960 | 936 | 960 | 2,000 | 960 |
| 2012-12-25 | 966 | 966 | 966 | 966 | 3,000 | 966 |
| 2012-12-18 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2012-12-17 | 898 | 926 | 898 | 926 | 2,000 | 926 |
| 2012-12-14 | 909 | 909 | 907 | 907 | 2,000 | 907 |
| 2012-12-12 | 887 | 902 | 887 | 902 | 2,000 | 902 |
| 2012-12-10 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2012-12-05 | 891 | 905 | 880 | 880 | 8,000 | 880 |
| 2012-12-03 | 942 | 942 | 897 | 897 | 2,000 | 897 |
| 2012-11-22 | 929 | 929 | 927 | 927 | 3,000 | 927 |
| 2012-11-21 | 903 | 918 | 903 | 918 | 2,000 | 918 |
| 2012-11-19 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-11-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-11-15 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-11-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-11-07 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2012-11-06 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2012-11-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-10-25 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2012-10-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-10-17 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2012-10-16 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2012-10-15 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2012-10-02 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2012-09-28 | 905 | 910 | 905 | 910 | 2,000 | 910 |
| 2012-09-24 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2012-09-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2012-09-20 | 923 | 958 | 923 | 958 | 3,000 | 958 |
| 2012-09-19 | 955 | 983 | 955 | 983 | 2,000 | 983 |
| 2012-09-18 | 1,054 | 1,054 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2012-09-14 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2012-09-04 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2012-08-24 | 885 | 900 | 885 | 900 | 2,000 | 900 |
| 2012-08-21 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2012-08-20 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2012-08-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2012-08-16 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2012-08-15 | 900 | 909 | 900 | 909 | 2,000 | 909 |
| 2012-08-14 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2012-08-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2012-08-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2012-07-23 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2012-07-18 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2012-07-17 | 920 | 920 | 905 | 905 | 2,000 | 905 |
| 2012-07-13 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2012-07-12 | 923 | 923 | 910 | 910 | 2,000 | 910 |
| 2012-07-11 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2012-07-10 | 923 | 923 | 923 | 923 | 2,000 | 923 |
| 2012-07-09 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2012-07-02 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2012-06-20 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2012-06-19 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2012-06-18 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2012-06-15 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2012-05-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2012-05-25 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2012-05-17 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2012-05-16 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2012-05-15 | 915 | 927 | 915 | 927 | 2,000 | 927 |
| 2012-05-14 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2012-04-25 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2012-04-23 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2012-04-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2012-04-19 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2012-04-17 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2012-04-16 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2012-04-13 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2012-04-09 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2012-04-04 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2012-03-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2012-03-19 | 967 | 967 | 967 | 967 | 2,000 | 967 |
| 2012-03-16 | 957 | 957 | 957 | 957 | 1,000 | 957 |
| 2012-03-15 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2012-03-12 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2012-03-09 | 925 | 925 | 921 | 921 | 2,000 | 921 |
| 2012-03-08 | 942 | 942 | 940 | 940 | 2,000 | 940 |
| 2012-03-07 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2012-03-06 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2012-03-05 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2012-02-29 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2012-02-27 | 930 | 931 | 920 | 920 | 6,000 | 920 |
| 2012-02-24 | 973 | 973 | 920 | 920 | 5,000 | 920 |
| 2012-02-17 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2012-02-16 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2012-02-15 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2012-02-14 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2012-01-26 | 950 | 950 | 947 | 947 | 2,000 | 947 |
| 2012-01-25 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2012-01-23 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2012-01-18 | 999 | 999 | 999 | 999 | 5,000 | 999 |
| 2012-01-17 | 974 | 974 | 974 | 974 | 3,000 | 974 |
| 2012-01-16 | 974 | 974 | 974 | 974 | 3,000 | 974 |
| 2012-01-10 | 925 | 925 | 925 | 925 | 1,000 | 925 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
