2917 (株)大森屋 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2013-12-27 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2013-12-25 | 906 | 906 | 902 | 902 | 5,000 | 902 |
| 2013-12-24 | 905 | 905 | 901 | 901 | 3,000 | 901 |
| 2013-12-20 | 902 | 904 | 902 | 904 | 4,000 | 904 |
| 2013-12-19 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2013-12-18 | 904 | 904 | 902 | 902 | 4,000 | 902 |
| 2013-12-17 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2013-12-16 | 903 | 903 | 901 | 902 | 4,000 | 902 |
| 2013-12-13 | 901 | 903 | 901 | 902 | 5,000 | 902 |
| 2013-12-12 | 902 | 902 | 901 | 902 | 5,000 | 902 |
| 2013-12-10 | 907 | 907 | 901 | 901 | 5,000 | 901 |
| 2013-12-06 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2013-12-05 | 902 | 903 | 902 | 903 | 2,000 | 903 |
| 2013-12-04 | 906 | 907 | 903 | 903 | 4,000 | 903 |
| 2013-12-02 | 909 | 909 | 906 | 906 | 3,000 | 906 |
| 2013-11-28 | 908 | 908 | 902 | 902 | 2,000 | 902 |
| 2013-11-27 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 2013-11-26 | 908 | 908 | 904 | 904 | 2,000 | 904 |
| 2013-11-25 | 905 | 905 | 902 | 902 | 3,000 | 902 |
| 2013-11-22 | 908 | 908 | 902 | 902 | 6,000 | 902 |
| 2013-11-21 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2013-11-20 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 2013-11-19 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 2013-11-18 | 910 | 910 | 902 | 902 | 3,000 | 902 |
| 2013-11-15 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2013-11-14 | 901 | 910 | 901 | 910 | 2,000 | 910 |
| 2013-11-11 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 2013-11-08 | 902 | 910 | 902 | 910 | 2,000 | 910 |
| 2013-11-07 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2013-11-05 | 907 | 907 | 905 | 905 | 2,000 | 905 |
| 2013-10-29 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2013-10-28 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2013-10-23 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2013-10-22 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2013-10-21 | 908 | 908 | 906 | 906 | 2,000 | 906 |
| 2013-10-18 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2013-10-17 | 910 | 913 | 910 | 913 | 2,000 | 913 |
| 2013-10-16 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2013-10-15 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2013-10-11 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2013-10-10 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2013-10-09 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2013-10-03 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2013-10-02 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2013-09-30 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2013-09-27 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2013-09-26 | 905 | 906 | 905 | 906 | 4,000 | 906 |
| 2013-09-25 | 940 | 941 | 940 | 941 | 5,000 | 941 |
| 2013-09-24 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 2013-09-20 | 935 | 940 | 935 | 940 | 3,000 | 940 |
| 2013-09-19 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2013-09-18 | 937 | 938 | 937 | 938 | 7,000 | 938 |
| 2013-09-17 | 919 | 934 | 919 | 934 | 5,000 | 934 |
| 2013-09-13 | 920 | 925 | 920 | 925 | 4,000 | 925 |
| 2013-09-11 | 915 | 917 | 913 | 915 | 4,000 | 915 |
| 2013-09-09 | 910 | 916 | 910 | 916 | 3,000 | 916 |
| 2013-09-06 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2013-09-03 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 2013-08-30 | 906 | 906 | 906 | 906 | 3,000 | 906 |
| 2013-08-27 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2013-08-26 | 905 | 905 | 904 | 904 | 6,000 | 904 |
| 2013-08-23 | 913 | 920 | 910 | 910 | 7,000 | 910 |
| 2013-08-22 | 915 | 919 | 915 | 919 | 3,000 | 919 |
| 2013-08-21 | 908 | 919 | 908 | 915 | 3,000 | 915 |
| 2013-08-20 | 919 | 919 | 907 | 907 | 2,000 | 907 |
| 2013-08-19 | 915 | 919 | 908 | 919 | 5,000 | 919 |
| 2013-08-16 | 907 | 915 | 907 | 915 | 2,000 | 915 |
| 2013-08-15 | 907 | 919 | 907 | 908 | 5,000 | 908 |
| 2013-08-14 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2013-08-13 | 922 | 922 | 906 | 906 | 6,000 | 906 |
| 2013-08-12 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 2013-08-09 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2013-08-02 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2013-08-01 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2013-07-31 | 906 | 911 | 906 | 911 | 3,000 | 911 |
| 2013-07-30 | 910 | 911 | 910 | 911 | 2,000 | 911 |
| 2013-07-29 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2013-07-26 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2013-07-24 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2013-07-23 | 910 | 910 | 908 | 908 | 2,000 | 908 |
| 2013-07-22 | 922 | 922 | 910 | 910 | 2,000 | 910 |
| 2013-07-19 | 907 | 907 | 907 | 907 | 4,000 | 907 |
| 2013-07-18 | 930 | 930 | 906 | 906 | 2,000 | 906 |
| 2013-07-17 | 923 | 929 | 923 | 929 | 3,000 | 929 |
| 2013-07-16 | 911 | 923 | 911 | 923 | 2,000 | 923 |
| 2013-07-12 | 903 | 909 | 903 | 909 | 2,000 | 909 |
| 2013-07-11 | 899 | 911 | 899 | 911 | 4,000 | 911 |
| 2013-07-10 | 911 | 911 | 904 | 904 | 3,000 | 904 |
| 2013-07-08 | 909 | 910 | 909 | 910 | 2,000 | 910 |
| 2013-07-05 | 908 | 910 | 908 | 910 | 2,000 | 910 |
| 2013-07-04 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2013-07-03 | 908 | 908 | 903 | 903 | 2,000 | 903 |
| 2013-07-02 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2013-06-28 | 904 | 916 | 904 | 916 | 4,000 | 916 |
| 2013-06-19 | 901 | 905 | 898 | 898 | 3,000 | 898 |
| 2013-06-18 | 908 | 908 | 905 | 905 | 3,000 | 905 |
| 2013-06-17 | 906 | 908 | 906 | 908 | 2,000 | 908 |
| 2013-06-14 | 894 | 900 | 893 | 900 | 3,000 | 900 |
| 2013-06-13 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2013-06-12 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2013-06-07 | 893 | 910 | 890 | 910 | 5,000 | 910 |
| 2013-06-06 | 895 | 899 | 893 | 893 | 3,000 | 893 |
| 2013-06-04 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2013-06-03 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2013-05-31 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 2013-05-30 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2013-05-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2013-05-28 | 899 | 904 | 899 | 904 | 2,000 | 904 |
| 2013-05-27 | 906 | 906 | 899 | 899 | 3,000 | 899 |
| 2013-05-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2013-05-23 | 900 | 900 | 899 | 900 | 3,000 | 900 |
| 2013-05-22 | 900 | 903 | 900 | 901 | 4,000 | 901 |
| 2013-05-21 | 900 | 904 | 900 | 900 | 3,000 | 900 |
| 2013-05-20 | 905 | 905 | 900 | 902 | 14,000 | 902 |
| 2013-05-17 | 903 | 907 | 902 | 902 | 7,000 | 902 |
| 2013-05-16 | 905 | 910 | 903 | 903 | 7,000 | 903 |
| 2013-05-15 | 911 | 911 | 904 | 904 | 5,000 | 904 |
| 2013-05-14 | 908 | 909 | 905 | 909 | 6,000 | 909 |
| 2013-05-13 | 906 | 912 | 905 | 908 | 10,000 | 908 |
| 2013-05-10 | 908 | 911 | 908 | 911 | 3,000 | 911 |
| 2013-05-09 | 910 | 910 | 906 | 906 | 4,000 | 906 |
| 2013-05-08 | 906 | 907 | 906 | 906 | 4,000 | 906 |
| 2013-05-07 | 906 | 906 | 906 | 906 | 6,000 | 906 |
| 2013-05-02 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2013-05-01 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 2013-04-30 | 904 | 904 | 902 | 902 | 7,000 | 902 |
| 2013-04-25 | 908 | 908 | 903 | 903 | 4,000 | 903 |
| 2013-04-24 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2013-04-23 | 906 | 907 | 906 | 906 | 4,000 | 906 |
| 2013-04-22 | 910 | 910 | 903 | 906 | 3,000 | 906 |
| 2013-04-19 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 2013-04-18 | 909 | 909 | 903 | 903 | 5,000 | 903 |
| 2013-04-17 | 908 | 908 | 905 | 905 | 2,000 | 905 |
| 2013-04-16 | 907 | 907 | 903 | 903 | 7,000 | 903 |
| 2013-04-15 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2013-04-12 | 906 | 906 | 906 | 906 | 2,000 | 906 |
| 2013-04-11 | 906 | 906 | 906 | 906 | 5,000 | 906 |
| 2013-04-10 | 905 | 906 | 905 | 906 | 3,000 | 906 |
| 2013-04-09 | 914 | 914 | 905 | 905 | 2,000 | 905 |
| 2013-04-08 | 915 | 915 | 902 | 905 | 7,000 | 905 |
| 2013-04-05 | 910 | 910 | 900 | 900 | 17,000 | 900 |
| 2013-04-03 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2013-04-02 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2013-04-01 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2013-03-26 | 920 | 929 | 920 | 929 | 5,000 | 929 |
| 2013-03-25 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2013-03-22 | 922 | 922 | 920 | 920 | 4,000 | 920 |
| 2013-03-21 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2013-03-19 | 930 | 933 | 930 | 933 | 2,000 | 933 |
| 2013-03-18 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2013-03-15 | 914 | 920 | 913 | 920 | 8,000 | 920 |
| 2013-03-14 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2013-03-13 | 917 | 917 | 912 | 912 | 2,000 | 912 |
| 2013-03-12 | 915 | 915 | 910 | 910 | 5,000 | 910 |
| 2013-03-11 | 915 | 915 | 915 | 915 | 5,000 | 915 |
| 2013-03-08 | 920 | 922 | 915 | 915 | 5,000 | 915 |
| 2013-03-07 | 927 | 927 | 915 | 915 | 5,000 | 915 |
| 2013-03-06 | 916 | 916 | 915 | 915 | 2,000 | 915 |
| 2013-03-05 | 915 | 920 | 915 | 920 | 2,000 | 920 |
| 2013-03-04 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2013-02-28 | 918 | 920 | 915 | 915 | 6,000 | 915 |
| 2013-02-27 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2013-02-26 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 2013-02-25 | 936 | 936 | 921 | 921 | 2,000 | 921 |
| 2013-02-21 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2013-02-20 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2013-02-19 | 936 | 944 | 936 | 940 | 3,000 | 940 |
| 2013-02-18 | 934 | 934 | 923 | 923 | 3,000 | 923 |
| 2013-02-15 | 930 | 943 | 915 | 920 | 6,000 | 920 |
| 2013-02-13 | 950 | 950 | 938 | 938 | 3,000 | 938 |
| 2013-02-12 | 980 | 980 | 950 | 950 | 5,000 | 950 |
| 2013-02-07 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2013-02-05 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2013-02-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2013-01-31 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2013-01-22 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2013-01-21 | 950 | 994 | 950 | 994 | 3,000 | 994 |
| 2013-01-18 | 991 | 994 | 991 | 994 | 4,000 | 994 |
| 2013-01-17 | 980 | 995 | 980 | 995 | 4,000 | 995 |
| 2013-01-16 | 958 | 973 | 958 | 973 | 6,000 | 973 |
| 2013-01-15 | 958 | 969 | 957 | 969 | 5,000 | 969 |
| 2013-01-11 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 2013-01-08 | 947 | 950 | 947 | 949 | 3,000 | 949 |
| 2013-01-07 | 977 | 977 | 950 | 950 | 3,000 | 950 |
| 2013-01-04 | 947 | 947 | 947 | 947 | 1,000 | 947 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
