2917 (株)大森屋 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2015-12-25 | 950 | 950 | 941 | 941 | 6,000 | 941 |
| 2015-12-24 | 941 | 942 | 941 | 941 | 3,000 | 941 |
| 2015-12-22 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2015-12-21 | 942 | 945 | 937 | 937 | 4,000 | 937 |
| 2015-12-18 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2015-12-17 | 942 | 942 | 942 | 942 | 3,000 | 942 |
| 2015-12-16 | 930 | 933 | 930 | 933 | 3,000 | 933 |
| 2015-12-15 | 926 | 929 | 918 | 924 | 5,000 | 924 |
| 2015-12-14 | 916 | 916 | 915 | 915 | 3,000 | 915 |
| 2015-12-11 | 929 | 929 | 919 | 919 | 2,000 | 919 |
| 2015-12-10 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2015-12-09 | 917 | 933 | 917 | 933 | 3,000 | 933 |
| 2015-12-08 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 2015-12-07 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 2015-12-04 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2015-12-03 | 921 | 921 | 920 | 920 | 3,000 | 920 |
| 2015-12-02 | 922 | 923 | 922 | 923 | 3,000 | 923 |
| 2015-12-01 | 922 | 929 | 922 | 929 | 4,000 | 929 |
| 2015-11-30 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2015-11-27 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2015-11-26 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2015-11-25 | 925 | 942 | 919 | 942 | 5,000 | 942 |
| 2015-11-24 | 928 | 930 | 927 | 930 | 4,000 | 930 |
| 2015-11-20 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2015-11-19 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2015-11-18 | 927 | 932 | 927 | 932 | 4,000 | 932 |
| 2015-11-17 | 931 | 931 | 930 | 930 | 3,000 | 930 |
| 2015-11-16 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 2015-11-13 | 937 | 937 | 936 | 936 | 2,000 | 936 |
| 2015-11-12 | 934 | 937 | 934 | 937 | 2,000 | 937 |
| 2015-11-11 | 948 | 948 | 937 | 937 | 3,000 | 937 |
| 2015-11-10 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2015-11-09 | 939 | 939 | 933 | 934 | 4,000 | 934 |
| 2015-11-06 | 935 | 948 | 935 | 948 | 3,000 | 948 |
| 2015-11-05 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2015-11-04 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 2015-11-02 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2015-10-30 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2015-10-29 | 936 | 944 | 936 | 944 | 3,000 | 944 |
| 2015-10-28 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2015-10-27 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 2015-10-26 | 946 | 946 | 943 | 943 | 3,000 | 943 |
| 2015-10-23 | 945 | 946 | 945 | 946 | 3,000 | 946 |
| 2015-10-22 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2015-10-21 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2015-10-20 | 943 | 943 | 943 | 943 | 2,000 | 943 |
| 2015-10-19 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2015-10-16 | 959 | 959 | 955 | 955 | 2,000 | 955 |
| 2015-10-15 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2015-10-13 | 952 | 952 | 945 | 945 | 2,000 | 945 |
| 2015-10-09 | 950 | 952 | 950 | 952 | 3,000 | 952 |
| 2015-10-08 | 955 | 955 | 950 | 950 | 3,000 | 950 |
| 2015-10-06 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2015-10-05 | 960 | 965 | 955 | 965 | 5,000 | 965 |
| 2015-10-02 | 952 | 955 | 952 | 955 | 3,000 | 955 |
| 2015-10-01 | 955 | 955 | 952 | 952 | 2,000 | 952 |
| 2015-09-30 | 962 | 962 | 955 | 955 | 6,000 | 955 |
| 2015-09-29 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2015-09-28 | 960 | 970 | 945 | 969 | 7,000 | 969 |
| 2015-09-25 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2015-09-24 | 1,005 | 1,016 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2015-09-18 | 1,014 | 1,015 | 1,014 | 1,015 | 3,000 | 1,015 |
| 2015-09-16 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2015-09-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-09-09 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2015-09-08 | 995 | 1,000 | 995 | 1,000 | 4,000 | 1,000 |
| 2015-09-07 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2015-09-04 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2015-09-03 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2015-09-01 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2015-08-31 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2015-08-28 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2015-08-25 | 961 | 966 | 960 | 966 | 8,000 | 966 |
| 2015-08-24 | 1,000 | 1,000 | 966 | 966 | 7,000 | 966 |
| 2015-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2015-08-20 | 1,004 | 1,004 | 999 | 1,001 | 3,000 | 1,001 |
| 2015-08-19 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2015-08-18 | 1,014 | 1,014 | 1,004 | 1,004 | 3,000 | 1,004 |
| 2015-08-17 | 1,015 | 1,015 | 1,004 | 1,004 | 3,000 | 1,004 |
| 2015-08-14 | 1,005 | 1,005 | 996 | 1,004 | 4,000 | 1,004 |
| 2015-08-13 | 1,000 | 1,004 | 1,000 | 1,004 | 6,000 | 1,004 |
| 2015-08-12 | 999 | 1,000 | 999 | 1,000 | 5,000 | 1,000 |
| 2015-08-11 | 1,005 | 1,005 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2015-08-10 | 1,004 | 1,004 | 1,003 | 1,003 | 4,000 | 1,003 |
| 2015-08-07 | 1,009 | 1,009 | 1,004 | 1,004 | 5,000 | 1,004 |
| 2015-08-06 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2015-08-05 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2015-08-04 | 1,010 | 1,010 | 1,004 | 1,005 | 3,000 | 1,005 |
| 2015-08-03 | 1,018 | 1,018 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2015-07-31 | 1,015 | 1,019 | 1,015 | 1,019 | 2,000 | 1,019 |
| 2015-07-30 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2015-07-29 | 1,020 | 1,020 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2015-07-28 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2015-07-27 | 1,008 | 1,009 | 1,008 | 1,009 | 2,000 | 1,009 |
| 2015-07-24 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2015-07-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-07-22 | 1,005 | 1,005 | 1,005 | 1,005 | 5,000 | 1,005 |
| 2015-07-21 | 1,024 | 1,024 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2015-07-17 | 1,025 | 1,025 | 1,003 | 1,003 | 5,000 | 1,003 |
| 2015-07-16 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2015-07-15 | 1,008 | 1,025 | 1,008 | 1,025 | 3,000 | 1,025 |
| 2015-07-14 | 1,025 | 1,025 | 1,000 | 1,008 | 3,000 | 1,008 |
| 2015-07-13 | 1,009 | 1,009 | 1,008 | 1,008 | 3,000 | 1,008 |
| 2015-07-10 | 1,009 | 1,009 | 982 | 982 | 6,000 | 982 |
| 2015-07-09 | 1,008 | 1,008 | 990 | 990 | 3,000 | 990 |
| 2015-07-08 | 1,008 | 1,008 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2015-07-07 | 1,008 | 1,008 | 1,008 | 1,008 | 2,000 | 1,008 |
| 2015-07-06 | 1,000 | 1,008 | 1,000 | 1,008 | 3,000 | 1,008 |
| 2015-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2015-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2015-07-01 | 985 | 985 | 984 | 985 | 3,000 | 985 |
| 2015-06-30 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2015-06-29 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2015-06-26 | 978 | 980 | 978 | 980 | 4,000 | 980 |
| 2015-06-25 | 980 | 980 | 978 | 978 | 3,000 | 978 |
| 2015-06-24 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2015-06-23 | 990 | 990 | 980 | 980 | 5,000 | 980 |
| 2015-06-22 | 985 | 985 | 979 | 979 | 4,000 | 979 |
| 2015-06-19 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2015-06-18 | 993 | 993 | 979 | 979 | 5,000 | 979 |
| 2015-06-17 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2015-06-16 | 982 | 982 | 980 | 982 | 4,000 | 982 |
| 2015-06-15 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2015-06-12 | 981 | 981 | 980 | 980 | 2,000 | 980 |
| 2015-06-11 | 980 | 981 | 980 | 981 | 3,000 | 981 |
| 2015-06-10 | 985 | 985 | 982 | 982 | 2,000 | 982 |
| 2015-06-09 | 987 | 989 | 980 | 989 | 4,000 | 989 |
| 2015-06-08 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 2015-06-05 | 982 | 982 | 979 | 979 | 6,000 | 979 |
| 2015-06-03 | 983 | 983 | 982 | 982 | 2,000 | 982 |
| 2015-06-01 | 979 | 994 | 979 | 983 | 5,000 | 983 |
| 2015-05-29 | 984 | 984 | 979 | 979 | 4,000 | 979 |
| 2015-05-28 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2015-05-27 | 981 | 982 | 977 | 982 | 5,000 | 982 |
| 2015-05-26 | 989 | 992 | 982 | 982 | 5,000 | 982 |
| 2015-05-25 | 993 | 994 | 993 | 994 | 2,000 | 994 |
| 2015-05-22 | 980 | 981 | 980 | 981 | 5,000 | 981 |
| 2015-05-21 | 985 | 986 | 985 | 985 | 5,000 | 985 |
| 2015-05-20 | 991 | 991 | 986 | 986 | 4,000 | 986 |
| 2015-05-19 | 1,002 | 1,002 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2015-05-18 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2015-05-15 | 991 | 999 | 987 | 987 | 6,000 | 987 |
| 2015-05-14 | 991 | 992 | 991 | 992 | 5,000 | 992 |
| 2015-05-13 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2015-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2015-05-08 | 1,006 | 1,006 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2015-05-07 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2015-05-01 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 2015-04-30 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 2015-04-28 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 | 1,012 |
| 2015-04-23 | 1,010 | 1,010 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2015-04-22 | 1,012 | 1,015 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2015-04-21 | 1,013 | 1,013 | 1,012 | 1,012 | 2,000 | 1,012 |
| 2015-04-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2015-04-17 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 | 1,018 |
| 2015-04-16 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2015-04-15 | 1,012 | 1,012 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2015-04-14 | 1,010 | 1,021 | 1,010 | 1,012 | 6,000 | 1,012 |
| 2015-04-13 | 1,019 | 1,020 | 1,019 | 1,020 | 3,000 | 1,020 |
| 2015-04-10 | 1,045 | 1,045 | 1,016 | 1,022 | 6,000 | 1,022 |
| 2015-04-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2015-04-08 | 1,039 | 1,039 | 1,009 | 1,039 | 3,000 | 1,039 |
| 2015-04-07 | 1,039 | 1,039 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2015-04-06 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2015-04-03 | 1,046 | 1,046 | 1,016 | 1,016 | 2,000 | 1,016 |
| 2015-04-02 | 1,046 | 1,046 | 1,046 | 1,046 | 1,000 | 1,046 |
| 2015-04-01 | 1,046 | 1,046 | 1,046 | 1,046 | 1,000 | 1,046 |
| 2015-03-31 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2015-03-30 | 981 | 995 | 981 | 995 | 2,000 | 995 |
| 2015-03-27 | 1,032 | 1,032 | 1,032 | 1,032 | 2,000 | 1,032 |
| 2015-03-26 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2015-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2015-03-24 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 | 1,028 |
| 2015-03-20 | 1,048 | 1,048 | 1,026 | 1,026 | 4,000 | 1,026 |
| 2015-03-19 | 1,029 | 1,029 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2015-03-18 | 1,050 | 1,050 | 1,029 | 1,029 | 3,000 | 1,029 |
| 2015-03-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2015-03-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2015-03-13 | 1,029 | 1,029 | 1,029 | 1,029 | 2,000 | 1,029 |
| 2015-03-12 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2015-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2015-03-09 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2015-03-06 | 1,006 | 1,018 | 1,006 | 1,018 | 2,000 | 1,018 |
| 2015-03-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2015-03-02 | 1,003 | 1,003 | 1,003 | 1,003 | 2,000 | 1,003 |
| 2015-02-27 | 1,000 | 1,003 | 1,000 | 1,003 | 2,000 | 1,003 |
| 2015-02-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2015-02-25 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 | 1,030 |
| 2015-02-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-02-23 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2015-02-20 | 1,005 | 1,010 | 1,005 | 1,010 | 2,000 | 1,010 |
| 2015-02-19 | 990 | 994 | 990 | 991 | 3,000 | 991 |
| 2015-02-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2015-02-17 | 1,002 | 1,009 | 1,002 | 1,009 | 3,000 | 1,009 |
| 2015-02-16 | 1,015 | 1,015 | 1,003 | 1,003 | 2,000 | 1,003 |
| 2015-02-13 | 1,000 | 1,009 | 1,000 | 1,009 | 2,000 | 1,009 |
| 2015-02-12 | 1,000 | 1,006 | 1,000 | 1,006 | 2,000 | 1,006 |
| 2015-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2015-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-02-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2015-01-30 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2015-01-29 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2015-01-27 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2015-01-23 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2015-01-21 | 973 | 978 | 973 | 978 | 2,000 | 978 |
| 2015-01-20 | 982 | 999 | 982 | 999 | 4,000 | 999 |
| 2015-01-19 | 979 | 979 | 967 | 967 | 4,000 | 967 |
| 2015-01-16 | 980 | 982 | 971 | 971 | 5,000 | 971 |
| 2015-01-15 | 970 | 984 | 969 | 969 | 7,000 | 969 |
| 2015-01-14 | 981 | 981 | 970 | 970 | 7,000 | 970 |
| 2015-01-13 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2015-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-01-08 | 992 | 992 | 990 | 990 | 4,000 | 990 |
| 2015-01-07 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2015-01-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-01-05 | 991 | 992 | 991 | 992 | 2,000 | 992 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
