2917 (株)大森屋 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2014-12-26 | 979 | 980 | 979 | 980 | 2,000 | 980 |
| 2014-12-25 | 968 | 968 | 960 | 967 | 4,000 | 967 |
| 2014-12-24 | 960 | 960 | 953 | 953 | 2,000 | 953 |
| 2014-12-22 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2014-12-19 | 985 | 990 | 985 | 989 | 3,000 | 989 |
| 2014-12-18 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2014-12-17 | 978 | 994 | 978 | 994 | 5,000 | 994 |
| 2014-12-16 | 994 | 994 | 979 | 979 | 3,000 | 979 |
| 2014-12-15 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2014-12-12 | 980 | 985 | 970 | 970 | 3,000 | 970 |
| 2014-12-11 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 2014-12-10 | 994 | 994 | 970 | 970 | 5,000 | 970 |
| 2014-12-08 | 977 | 977 | 972 | 972 | 4,000 | 972 |
| 2014-12-05 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2014-12-04 | 978 | 978 | 973 | 973 | 3,000 | 973 |
| 2014-12-03 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2014-12-01 | 950 | 1,020 | 950 | 1,018 | 4,000 | 1,018 |
| 2014-11-28 | 951 | 951 | 950 | 950 | 3,000 | 950 |
| 2014-11-26 | 960 | 960 | 954 | 954 | 2,000 | 954 |
| 2014-11-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2014-11-21 | 955 | 955 | 950 | 950 | 2,000 | 950 |
| 2014-11-20 | 970 | 972 | 965 | 965 | 9,000 | 965 |
| 2014-11-19 | 991 | 991 | 980 | 980 | 3,000 | 980 |
| 2014-11-18 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2014-11-17 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2014-11-14 | 966 | 980 | 960 | 980 | 7,000 | 980 |
| 2014-11-13 | 955 | 960 | 955 | 960 | 5,000 | 960 |
| 2014-11-12 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2014-11-11 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2014-11-10 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2014-11-07 | 948 | 951 | 948 | 951 | 2,000 | 951 |
| 2014-11-05 | 942 | 955 | 942 | 955 | 3,000 | 955 |
| 2014-11-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2014-10-31 | 936 | 940 | 936 | 940 | 2,000 | 940 |
| 2014-10-29 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2014-10-27 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2014-10-21 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2014-10-20 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2014-10-17 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2014-10-16 | 935 | 940 | 935 | 940 | 2,000 | 940 |
| 2014-10-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2014-10-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2014-10-10 | 935 | 944 | 935 | 944 | 2,000 | 944 |
| 2014-10-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2014-10-02 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2014-10-01 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2014-09-30 | 937 | 937 | 935 | 935 | 3,000 | 935 |
| 2014-09-26 | 952 | 952 | 951 | 951 | 6,000 | 951 |
| 2014-09-25 | 1,029 | 1,029 | 1,002 | 1,002 | 4,000 | 1,002 |
| 2014-09-24 | 1,000 | 1,029 | 1,000 | 1,029 | 6,000 | 1,029 |
| 2014-09-22 | 990 | 1,030 | 990 | 1,030 | 3,000 | 1,030 |
| 2014-09-19 | 989 | 1,010 | 989 | 1,010 | 5,000 | 1,010 |
| 2014-09-18 | 1,035 | 1,035 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2014-09-17 | 980 | 991 | 980 | 991 | 4,000 | 991 |
| 2014-09-16 | 980 | 981 | 974 | 976 | 4,000 | 976 |
| 2014-09-12 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 2014-09-11 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2014-09-10 | 956 | 969 | 956 | 969 | 3,000 | 969 |
| 2014-09-09 | 955 | 965 | 955 | 965 | 3,000 | 965 |
| 2014-09-08 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2014-09-05 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2014-09-04 | 956 | 956 | 955 | 955 | 2,000 | 955 |
| 2014-09-02 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2014-09-01 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2014-08-29 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2014-08-28 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2014-08-22 | 947 | 962 | 947 | 962 | 3,000 | 962 |
| 2014-08-20 | 950 | 959 | 950 | 959 | 3,000 | 959 |
| 2014-08-19 | 955 | 963 | 955 | 963 | 5,000 | 963 |
| 2014-08-18 | 954 | 954 | 954 | 954 | 2,000 | 954 |
| 2014-08-15 | 953 | 953 | 944 | 944 | 3,000 | 944 |
| 2014-08-14 | 942 | 943 | 942 | 943 | 3,000 | 943 |
| 2014-08-13 | 955 | 955 | 940 | 940 | 4,000 | 940 |
| 2014-08-11 | 950 | 954 | 935 | 935 | 7,000 | 935 |
| 2014-08-05 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2014-08-04 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 2014-08-01 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2014-07-30 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2014-07-29 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2014-07-28 | 940 | 944 | 940 | 944 | 2,000 | 944 |
| 2014-07-25 | 931 | 939 | 930 | 939 | 5,000 | 939 |
| 2014-07-24 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2014-07-23 | 930 | 940 | 930 | 940 | 2,000 | 940 |
| 2014-07-18 | 943 | 943 | 929 | 929 | 2,000 | 929 |
| 2014-07-17 | 932 | 940 | 932 | 940 | 2,000 | 940 |
| 2014-07-16 | 935 | 940 | 935 | 940 | 2,000 | 940 |
| 2014-07-15 | 932 | 941 | 932 | 941 | 2,000 | 941 |
| 2014-07-14 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2014-07-10 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2014-07-09 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2014-07-08 | 930 | 940 | 930 | 940 | 3,000 | 940 |
| 2014-07-07 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2014-07-03 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2014-07-02 | 932 | 932 | 930 | 930 | 2,000 | 930 |
| 2014-06-30 | 926 | 926 | 923 | 923 | 2,000 | 923 |
| 2014-06-26 | 926 | 926 | 926 | 926 | 3,000 | 926 |
| 2014-06-25 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2014-06-24 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 2014-06-20 | 917 | 924 | 917 | 924 | 4,000 | 924 |
| 2014-06-19 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 2014-06-18 | 925 | 925 | 911 | 911 | 2,000 | 911 |
| 2014-06-17 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2014-06-16 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2014-06-13 | 912 | 921 | 912 | 921 | 2,000 | 921 |
| 2014-06-12 | 912 | 913 | 912 | 913 | 2,000 | 913 |
| 2014-06-11 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2014-06-10 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2014-05-30 | 911 | 911 | 908 | 908 | 5,000 | 908 |
| 2014-05-29 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2014-05-27 | 920 | 922 | 920 | 920 | 3,000 | 920 |
| 2014-05-23 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-05-22 | 910 | 910 | 907 | 907 | 2,000 | 907 |
| 2014-05-21 | 907 | 907 | 905 | 905 | 2,000 | 905 |
| 2014-05-20 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2014-05-19 | 910 | 915 | 903 | 915 | 3,000 | 915 |
| 2014-05-16 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2014-05-15 | 919 | 919 | 910 | 910 | 3,000 | 910 |
| 2014-05-14 | 910 | 910 | 907 | 907 | 3,000 | 907 |
| 2014-05-13 | 916 | 916 | 911 | 911 | 2,000 | 911 |
| 2014-05-12 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2014-05-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-05-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-04-22 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2014-04-21 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2014-04-18 | 915 | 920 | 915 | 920 | 3,000 | 920 |
| 2014-04-16 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2014-04-15 | 910 | 914 | 910 | 914 | 3,000 | 914 |
| 2014-04-14 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2014-04-11 | 910 | 918 | 910 | 918 | 2,000 | 918 |
| 2014-04-09 | 913 | 913 | 911 | 911 | 2,000 | 911 |
| 2014-04-08 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2014-04-03 | 917 | 917 | 917 | 917 | 2,000 | 917 |
| 2014-04-02 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2014-03-31 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2014-03-28 | 908 | 908 | 906 | 906 | 2,000 | 906 |
| 2014-03-26 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2014-03-25 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2014-03-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-03-20 | 915 | 915 | 912 | 912 | 2,000 | 912 |
| 2014-03-19 | 908 | 927 | 908 | 915 | 3,000 | 915 |
| 2014-03-18 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2014-03-17 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 2014-03-14 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2014-03-12 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-03-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-03-10 | 910 | 919 | 905 | 919 | 5,000 | 919 |
| 2014-03-07 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2014-03-06 | 920 | 920 | 911 | 911 | 2,000 | 911 |
| 2014-03-05 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2014-03-03 | 922 | 922 | 911 | 911 | 2,000 | 911 |
| 2014-02-27 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2014-02-26 | 915 | 916 | 915 | 916 | 2,000 | 916 |
| 2014-02-25 | 923 | 925 | 923 | 925 | 2,000 | 925 |
| 2014-02-24 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2014-02-21 | 925 | 925 | 915 | 915 | 2,000 | 915 |
| 2014-02-20 | 915 | 917 | 915 | 917 | 2,000 | 917 |
| 2014-02-19 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2014-02-18 | 919 | 924 | 911 | 917 | 4,000 | 917 |
| 2014-02-17 | 919 | 919 | 919 | 919 | 4,000 | 919 |
| 2014-02-14 | 908 | 928 | 908 | 928 | 3,000 | 928 |
| 2014-02-13 | 914 | 914 | 908 | 908 | 6,000 | 908 |
| 2014-02-10 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2014-02-06 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2014-02-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-02-04 | 930 | 930 | 915 | 924 | 6,000 | 924 |
| 2014-02-03 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-01-31 | 922 | 922 | 921 | 921 | 3,000 | 921 |
| 2014-01-24 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 2014-01-23 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2014-01-22 | 922 | 925 | 922 | 925 | 2,000 | 925 |
| 2014-01-21 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2014-01-20 | 925 | 925 | 923 | 925 | 4,000 | 925 |
| 2014-01-17 | 937 | 937 | 937 | 937 | 4,000 | 937 |
| 2014-01-16 | 928 | 929 | 928 | 929 | 6,000 | 929 |
| 2014-01-15 | 940 | 940 | 925 | 925 | 6,000 | 925 |
| 2014-01-14 | 916 | 923 | 916 | 923 | 2,000 | 923 |
| 2014-01-10 | 922 | 922 | 921 | 921 | 2,000 | 921 |
| 2014-01-09 | 918 | 920 | 918 | 920 | 3,000 | 920 |
| 2014-01-08 | 910 | 917 | 910 | 915 | 4,000 | 915 |
| 2014-01-07 | 913 | 913 | 913 | 913 | 2,000 | 913 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
