2917 (株)大森屋 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2016-12-28 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2016-12-27 | 895 | 897 | 895 | 897 | 2,000 | 897 |
| 2016-12-26 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2016-12-22 | 897 | 897 | 897 | 897 | 3,000 | 897 |
| 2016-12-21 | 894 | 894 | 894 | 894 | 8,000 | 894 |
| 2016-12-20 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2016-12-19 | 898 | 899 | 894 | 894 | 5,000 | 894 |
| 2016-12-16 | 894 | 894 | 894 | 894 | 2,000 | 894 |
| 2016-12-15 | 892 | 892 | 891 | 891 | 2,000 | 891 |
| 2016-12-14 | 898 | 898 | 892 | 892 | 6,000 | 892 |
| 2016-12-13 | 899 | 899 | 892 | 892 | 4,000 | 892 |
| 2016-12-12 | 893 | 893 | 892 | 892 | 2,000 | 892 |
| 2016-12-09 | 900 | 900 | 893 | 893 | 4,000 | 893 |
| 2016-12-08 | 890 | 893 | 890 | 893 | 2,000 | 893 |
| 2016-12-07 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-12-06 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2016-12-05 | 890 | 892 | 890 | 890 | 4,000 | 890 |
| 2016-12-02 | 893 | 893 | 889 | 889 | 4,000 | 889 |
| 2016-12-01 | 893 | 893 | 893 | 893 | 2,000 | 893 |
| 2016-11-30 | 888 | 892 | 888 | 892 | 6,000 | 892 |
| 2016-11-29 | 889 | 889 | 888 | 888 | 6,000 | 888 |
| 2016-11-28 | 890 | 894 | 889 | 889 | 6,000 | 889 |
| 2016-11-25 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2016-11-24 | 889 | 893 | 889 | 890 | 9,000 | 890 |
| 2016-11-22 | 890 | 890 | 889 | 889 | 4,000 | 889 |
| 2016-11-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-11-18 | 893 | 893 | 889 | 890 | 5,000 | 890 |
| 2016-11-17 | 891 | 893 | 890 | 890 | 7,000 | 890 |
| 2016-11-16 | 891 | 894 | 891 | 891 | 3,000 | 891 |
| 2016-11-15 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2016-11-14 | 890 | 893 | 890 | 891 | 3,000 | 891 |
| 2016-11-11 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2016-11-10 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2016-11-09 | 890 | 890 | 889 | 889 | 3,000 | 889 |
| 2016-11-08 | 890 | 893 | 890 | 890 | 4,000 | 890 |
| 2016-11-07 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-11-04 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2016-11-02 | 891 | 892 | 891 | 891 | 4,000 | 891 |
| 2016-11-01 | 892 | 892 | 891 | 891 | 3,000 | 891 |
| 2016-10-31 | 892 | 892 | 892 | 892 | 4,000 | 892 |
| 2016-10-28 | 893 | 894 | 892 | 892 | 4,000 | 892 |
| 2016-10-26 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2016-10-25 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2016-10-20 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2016-10-19 | 893 | 900 | 893 | 900 | 2,000 | 900 |
| 2016-10-17 | 902 | 902 | 894 | 894 | 3,000 | 894 |
| 2016-10-12 | 897 | 897 | 892 | 892 | 4,000 | 892 |
| 2016-10-11 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2016-10-07 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2016-10-06 | 890 | 891 | 890 | 891 | 2,000 | 891 |
| 2016-10-05 | 899 | 899 | 890 | 890 | 2,000 | 890 |
| 2016-10-04 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2016-10-03 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-09-30 | 895 | 897 | 895 | 897 | 2,000 | 897 |
| 2016-09-28 | 895 | 895 | 890 | 895 | 3,000 | 895 |
| 2016-09-27 | 915 | 915 | 915 | 915 | 6,000 | 915 |
| 2016-09-26 | 913 | 915 | 913 | 915 | 2,000 | 915 |
| 2016-09-23 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2016-09-21 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2016-09-20 | 908 | 910 | 908 | 908 | 4,000 | 908 |
| 2016-09-16 | 898 | 900 | 898 | 900 | 7,000 | 900 |
| 2016-09-15 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 2016-09-14 | 900 | 900 | 899 | 899 | 5,000 | 899 |
| 2016-09-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2016-09-12 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2016-09-09 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2016-09-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2016-09-07 | 898 | 898 | 897 | 897 | 4,000 | 897 |
| 2016-09-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2016-09-05 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2016-09-02 | 900 | 906 | 900 | 906 | 2,000 | 906 |
| 2016-08-31 | 899 | 900 | 888 | 895 | 5,000 | 895 |
| 2016-08-29 | 901 | 901 | 897 | 897 | 3,000 | 897 |
| 2016-08-26 | 900 | 900 | 899 | 900 | 5,000 | 900 |
| 2016-08-25 | 909 | 909 | 899 | 899 | 8,000 | 899 |
| 2016-08-23 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2016-08-22 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2016-08-19 | 908 | 908 | 903 | 903 | 3,000 | 903 |
| 2016-08-18 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2016-08-17 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2016-08-16 | 924 | 924 | 910 | 910 | 7,000 | 910 |
| 2016-08-15 | 925 | 925 | 910 | 919 | 5,000 | 919 |
| 2016-08-12 | 918 | 918 | 913 | 918 | 6,000 | 918 |
| 2016-08-10 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2016-08-04 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2016-08-01 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2016-07-27 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2016-07-21 | 931 | 931 | 920 | 920 | 2,000 | 920 |
| 2016-07-20 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 2016-07-19 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2016-07-15 | 933 | 933 | 920 | 920 | 2,000 | 920 |
| 2016-07-14 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2016-07-13 | 915 | 930 | 915 | 930 | 2,000 | 930 |
| 2016-07-11 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2016-07-08 | 945 | 945 | 930 | 930 | 3,000 | 930 |
| 2016-07-07 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2016-07-06 | 920 | 930 | 915 | 915 | 3,000 | 915 |
| 2016-07-04 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2016-06-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2016-06-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2016-06-24 | 910 | 910 | 906 | 907 | 3,000 | 907 |
| 2016-06-22 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2016-06-21 | 922 | 922 | 912 | 912 | 3,000 | 912 |
| 2016-06-20 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2016-06-17 | 916 | 917 | 916 | 917 | 2,000 | 917 |
| 2016-06-16 | 911 | 911 | 901 | 901 | 2,000 | 901 |
| 2016-06-15 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2016-06-14 | 905 | 905 | 901 | 901 | 3,000 | 901 |
| 2016-06-13 | 910 | 925 | 906 | 906 | 6,000 | 906 |
| 2016-06-10 | 915 | 915 | 910 | 910 | 2,000 | 910 |
| 2016-06-09 | 907 | 907 | 907 | 907 | 4,000 | 907 |
| 2016-06-07 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2016-06-06 | 913 | 928 | 913 | 928 | 2,000 | 928 |
| 2016-06-03 | 918 | 918 | 904 | 904 | 3,000 | 904 |
| 2016-06-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2016-06-01 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 2016-05-31 | 910 | 913 | 910 | 910 | 5,000 | 910 |
| 2016-05-30 | 909 | 909 | 904 | 904 | 7,000 | 904 |
| 2016-05-27 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 2016-05-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2016-05-25 | 914 | 915 | 905 | 905 | 7,000 | 905 |
| 2016-05-24 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2016-05-23 | 908 | 908 | 905 | 905 | 7,000 | 905 |
| 2016-05-19 | 912 | 915 | 910 | 910 | 3,000 | 910 |
| 2016-05-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2016-05-17 | 915 | 915 | 905 | 905 | 3,000 | 905 |
| 2016-05-16 | 936 | 936 | 905 | 905 | 7,000 | 905 |
| 2016-05-13 | 930 | 930 | 928 | 928 | 2,000 | 928 |
| 2016-05-10 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2016-05-02 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2016-04-27 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2016-04-26 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2016-04-21 | 915 | 929 | 915 | 928 | 3,000 | 928 |
| 2016-04-20 | 911 | 925 | 911 | 925 | 2,000 | 925 |
| 2016-04-19 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2016-04-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2016-04-15 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2016-04-04 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2016-03-29 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2016-03-25 | 940 | 955 | 930 | 953 | 5,000 | 953 |
| 2016-03-24 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2016-03-23 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2016-03-22 | 933 | 938 | 923 | 926 | 4,000 | 926 |
| 2016-03-18 | 932 | 935 | 923 | 933 | 5,000 | 933 |
| 2016-03-17 | 925 | 948 | 925 | 933 | 3,000 | 933 |
| 2016-03-16 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2016-03-15 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2016-03-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2016-03-11 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2016-03-10 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2016-02-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2016-02-23 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2016-02-19 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2016-02-18 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 2016-02-17 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2016-02-16 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2016-02-15 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2016-02-12 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 2016-02-04 | 947 | 947 | 944 | 944 | 2,000 | 944 |
| 2016-02-03 | 929 | 944 | 929 | 944 | 2,000 | 944 |
| 2016-02-02 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2016-02-01 | 911 | 923 | 911 | 922 | 4,000 | 922 |
| 2016-01-29 | 926 | 949 | 911 | 911 | 5,000 | 911 |
| 2016-01-26 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2016-01-25 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2016-01-22 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2016-01-21 | 908 | 908 | 907 | 907 | 2,000 | 907 |
| 2016-01-20 | 909 | 909 | 908 | 909 | 4,000 | 909 |
| 2016-01-19 | 921 | 921 | 911 | 911 | 6,000 | 911 |
| 2016-01-18 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2016-01-15 | 928 | 928 | 920 | 920 | 4,000 | 920 |
| 2016-01-14 | 917 | 917 | 916 | 916 | 2,000 | 916 |
| 2016-01-13 | 907 | 920 | 907 | 920 | 6,000 | 920 |
| 2016-01-12 | 921 | 921 | 915 | 915 | 4,000 | 915 |
| 2016-01-08 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 2016-01-07 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2016-01-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2016-01-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2016-01-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
