2917 (株)大森屋 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 902 | 905 | 900 | 900 | 9,000 | 900 |
| 2017-12-28 | 901 | 902 | 901 | 902 | 4,000 | 902 |
| 2017-12-27 | 901 | 901 | 901 | 901 | 8,000 | 901 |
| 2017-12-26 | 905 | 905 | 901 | 901 | 8,000 | 901 |
| 2017-12-25 | 906 | 907 | 905 | 905 | 5,000 | 905 |
| 2017-12-22 | 902 | 905 | 902 | 902 | 5,000 | 902 |
| 2017-12-21 | 903 | 903 | 902 | 902 | 5,000 | 902 |
| 2017-12-20 | 903 | 907 | 903 | 903 | 6,000 | 903 |
| 2017-12-19 | 908 | 908 | 903 | 905 | 7,000 | 905 |
| 2017-12-18 | 914 | 914 | 904 | 904 | 5,000 | 904 |
| 2017-12-15 | 909 | 909 | 904 | 904 | 2,000 | 904 |
| 2017-12-14 | 904 | 905 | 904 | 905 | 3,000 | 905 |
| 2017-12-13 | 904 | 904 | 904 | 904 | 3,000 | 904 |
| 2017-12-12 | 901 | 907 | 901 | 907 | 2,000 | 907 |
| 2017-12-11 | 902 | 902 | 902 | 902 | 3,000 | 902 |
| 2017-12-08 | 912 | 912 | 903 | 903 | 5,000 | 903 |
| 2017-12-07 | 907 | 907 | 903 | 903 | 3,000 | 903 |
| 2017-12-05 | 909 | 909 | 902 | 905 | 5,000 | 905 |
| 2017-12-04 | 904 | 905 | 903 | 905 | 5,000 | 905 |
| 2017-12-01 | 910 | 913 | 907 | 907 | 4,000 | 907 |
| 2017-11-30 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2017-11-29 | 907 | 907 | 905 | 905 | 2,000 | 905 |
| 2017-11-28 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2017-11-27 | 903 | 903 | 902 | 902 | 4,000 | 902 |
| 2017-11-24 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2017-11-22 | 903 | 903 | 902 | 902 | 2,000 | 902 |
| 2017-11-21 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 2017-11-20 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2017-11-17 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2017-11-16 | 904 | 904 | 903 | 903 | 3,000 | 903 |
| 2017-11-15 | 907 | 907 | 905 | 905 | 5,000 | 905 |
| 2017-11-10 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2017-11-09 | 906 | 906 | 906 | 906 | 2,000 | 906 |
| 2017-11-08 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2017-11-07 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2017-11-06 | 903 | 903 | 903 | 903 | 3,000 | 903 |
| 2017-11-02 | 902 | 902 | 902 | 902 | 3,000 | 902 |
| 2017-11-01 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2017-10-31 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2017-10-30 | 905 | 905 | 902 | 902 | 2,000 | 902 |
| 2017-10-26 | 906 | 906 | 902 | 902 | 3,000 | 902 |
| 2017-10-25 | 902 | 902 | 902 | 902 | 3,000 | 902 |
| 2017-10-23 | 905 | 911 | 905 | 911 | 3,000 | 911 |
| 2017-10-19 | 907 | 907 | 902 | 902 | 6,000 | 902 |
| 2017-10-18 | 913 | 913 | 906 | 906 | 2,000 | 906 |
| 2017-10-17 | 912 | 912 | 908 | 910 | 4,000 | 910 |
| 2017-10-16 | 910 | 912 | 910 | 912 | 2,000 | 912 |
| 2017-10-13 | 907 | 908 | 907 | 908 | 2,000 | 908 |
| 2017-10-12 | 900 | 905 | 900 | 905 | 2,000 | 905 |
| 2017-10-11 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2017-10-10 | 901 | 902 | 901 | 902 | 2,000 | 902 |
| 2017-10-05 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2017-10-04 | 901 | 901 | 901 | 901 | 4,000 | 901 |
| 2017-10-03 | 901 | 903 | 900 | 903 | 4,000 | 903 |
| 2017-10-02 | 903 | 903 | 901 | 901 | 3,000 | 901 |
| 2017-09-29 | 905 | 905 | 902 | 902 | 2,000 | 902 |
| 2017-09-28 | 903 | 905 | 902 | 902 | 6,000 | 902 |
| 2017-09-27 | 902 | 909 | 900 | 905 | 11,000 | 905 |
| 2017-09-26 | 926 | 929 | 926 | 929 | 7,000 | 929 |
| 2017-09-25 | 920 | 926 | 920 | 926 | 7,000 | 926 |
| 2017-09-22 | 924 | 926 | 924 | 926 | 2,000 | 926 |
| 2017-09-21 | 918 | 924 | 918 | 924 | 6,000 | 924 |
| 2017-09-20 | 923 | 923 | 923 | 923 | 4,000 | 923 |
| 2017-09-19 | 919 | 923 | 919 | 923 | 5,000 | 923 |
| 2017-09-15 | 912 | 916 | 912 | 916 | 3,000 | 916 |
| 2017-09-14 | 918 | 918 | 912 | 912 | 3,000 | 912 |
| 2017-09-13 | 913 | 914 | 910 | 912 | 4,000 | 912 |
| 2017-09-12 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2017-09-11 | 910 | 912 | 910 | 912 | 2,000 | 912 |
| 2017-09-08 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2017-09-07 | 910 | 910 | 909 | 910 | 5,000 | 910 |
| 2017-09-06 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2017-09-05 | 914 | 914 | 910 | 910 | 2,000 | 910 |
| 2017-09-04 | 910 | 911 | 910 | 910 | 4,000 | 910 |
| 2017-09-01 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2017-08-31 | 914 | 914 | 910 | 910 | 9,000 | 910 |
| 2017-08-30 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2017-08-29 | 910 | 915 | 910 | 915 | 3,000 | 915 |
| 2017-08-28 | 915 | 915 | 912 | 912 | 5,000 | 912 |
| 2017-08-25 | 911 | 915 | 911 | 914 | 3,000 | 914 |
| 2017-08-24 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2017-08-23 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2017-08-22 | 911 | 912 | 911 | 912 | 3,000 | 912 |
| 2017-08-21 | 912 | 915 | 911 | 915 | 4,000 | 915 |
| 2017-08-18 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2017-08-17 | 911 | 911 | 911 | 911 | 3,000 | 911 |
| 2017-08-16 | 912 | 914 | 911 | 911 | 6,000 | 911 |
| 2017-08-15 | 918 | 918 | 912 | 912 | 7,000 | 912 |
| 2017-08-14 | 913 | 913 | 911 | 911 | 6,000 | 911 |
| 2017-08-10 | 915 | 915 | 912 | 912 | 3,000 | 912 |
| 2017-08-09 | 914 | 915 | 914 | 915 | 9,000 | 915 |
| 2017-08-07 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2017-08-03 | 925 | 925 | 917 | 917 | 2,000 | 917 |
| 2017-08-02 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2017-07-31 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2017-07-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2017-07-24 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2017-07-21 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2017-07-20 | 925 | 925 | 915 | 915 | 3,000 | 915 |
| 2017-07-19 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 2017-07-18 | 920 | 923 | 920 | 923 | 2,000 | 923 |
| 2017-07-14 | 918 | 921 | 913 | 913 | 11,000 | 913 |
| 2017-07-13 | 914 | 918 | 914 | 918 | 2,000 | 918 |
| 2017-07-12 | 916 | 916 | 914 | 914 | 2,000 | 914 |
| 2017-07-11 | 914 | 914 | 914 | 914 | 4,000 | 914 |
| 2017-07-10 | 918 | 918 | 914 | 914 | 5,000 | 914 |
| 2017-07-06 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2017-07-05 | 915 | 915 | 913 | 913 | 3,000 | 913 |
| 2017-07-04 | 919 | 919 | 915 | 915 | 4,000 | 915 |
| 2017-06-30 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2017-06-29 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2017-06-28 | 917 | 917 | 917 | 917 | 2,000 | 917 |
| 2017-06-27 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2017-06-26 | 919 | 920 | 917 | 917 | 5,000 | 917 |
| 2017-06-23 | 914 | 919 | 914 | 919 | 2,000 | 919 |
| 2017-06-22 | 915 | 915 | 914 | 914 | 4,000 | 914 |
| 2017-06-21 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2017-06-20 | 919 | 920 | 919 | 920 | 5,000 | 920 |
| 2017-06-19 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2017-06-16 | 917 | 920 | 917 | 920 | 2,000 | 920 |
| 2017-06-15 | 917 | 917 | 917 | 917 | 2,000 | 917 |
| 2017-06-14 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2017-06-13 | 912 | 915 | 912 | 915 | 2,000 | 915 |
| 2017-06-12 | 915 | 916 | 912 | 912 | 5,000 | 912 |
| 2017-06-09 | 917 | 917 | 914 | 914 | 2,000 | 914 |
| 2017-06-08 | 913 | 913 | 913 | 913 | 2,000 | 913 |
| 2017-06-07 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2017-06-06 | 913 | 913 | 912 | 912 | 4,000 | 912 |
| 2017-06-05 | 916 | 917 | 914 | 914 | 5,000 | 914 |
| 2017-06-02 | 917 | 917 | 916 | 916 | 2,000 | 916 |
| 2017-06-01 | 913 | 913 | 913 | 913 | 3,000 | 913 |
| 2017-05-31 | 918 | 918 | 913 | 913 | 3,000 | 913 |
| 2017-05-30 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2017-05-29 | 918 | 918 | 912 | 913 | 6,000 | 913 |
| 2017-05-26 | 913 | 918 | 913 | 918 | 3,000 | 918 |
| 2017-05-25 | 913 | 913 | 913 | 913 | 2,000 | 913 |
| 2017-05-24 | 913 | 918 | 913 | 913 | 3,000 | 913 |
| 2017-05-23 | 913 | 918 | 913 | 918 | 2,000 | 918 |
| 2017-05-22 | 913 | 913 | 913 | 913 | 2,000 | 913 |
| 2017-05-19 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2017-05-18 | 912 | 918 | 912 | 918 | 2,000 | 918 |
| 2017-05-17 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2017-05-16 | 913 | 920 | 913 | 920 | 2,000 | 920 |
| 2017-05-15 | 913 | 920 | 913 | 920 | 3,000 | 920 |
| 2017-05-12 | 915 | 915 | 913 | 913 | 5,000 | 913 |
| 2017-05-11 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2017-05-10 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2017-05-09 | 913 | 915 | 913 | 915 | 4,000 | 915 |
| 2017-05-08 | 922 | 922 | 913 | 913 | 4,000 | 913 |
| 2017-05-02 | 910 | 921 | 910 | 921 | 2,000 | 921 |
| 2017-05-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2017-04-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2017-04-27 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2017-04-26 | 919 | 919 | 906 | 906 | 4,000 | 906 |
| 2017-04-25 | 916 | 919 | 915 | 915 | 3,000 | 915 |
| 2017-04-24 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2017-04-21 | 915 | 915 | 900 | 903 | 5,000 | 903 |
| 2017-04-19 | 901 | 903 | 901 | 903 | 2,000 | 903 |
| 2017-04-18 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2017-04-17 | 913 | 913 | 912 | 912 | 2,000 | 912 |
| 2017-04-14 | 912 | 912 | 912 | 912 | 3,000 | 912 |
| 2017-04-13 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2017-04-07 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 2017-04-06 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 2017-04-05 | 909 | 909 | 905 | 908 | 4,000 | 908 |
| 2017-03-29 | 911 | 911 | 909 | 909 | 2,000 | 909 |
| 2017-03-28 | 924 | 925 | 915 | 925 | 8,000 | 925 |
| 2017-03-27 | 922 | 925 | 921 | 924 | 4,000 | 924 |
| 2017-03-24 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 2017-03-23 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 2017-03-22 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 2017-03-21 | 924 | 924 | 914 | 923 | 8,000 | 923 |
| 2017-03-17 | 918 | 920 | 918 | 920 | 5,000 | 920 |
| 2017-03-16 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2017-03-15 | 915 | 916 | 911 | 912 | 7,000 | 912 |
| 2017-03-14 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2017-03-13 | 915 | 918 | 912 | 912 | 8,000 | 912 |
| 2017-03-10 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2017-03-09 | 912 | 912 | 911 | 911 | 4,000 | 911 |
| 2017-03-07 | 917 | 917 | 910 | 910 | 5,000 | 910 |
| 2017-03-06 | 918 | 918 | 911 | 911 | 8,000 | 911 |
| 2017-03-02 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2017-02-28 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2017-02-27 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2017-02-24 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2017-02-23 | 912 | 913 | 912 | 913 | 2,000 | 913 |
| 2017-02-22 | 907 | 908 | 907 | 908 | 2,000 | 908 |
| 2017-02-21 | 907 | 912 | 907 | 907 | 3,000 | 907 |
| 2017-02-20 | 917 | 918 | 909 | 914 | 10,000 | 914 |
| 2017-02-17 | 910 | 914 | 910 | 914 | 2,000 | 914 |
| 2017-02-16 | 915 | 915 | 910 | 910 | 2,000 | 910 |
| 2017-02-15 | 909 | 910 | 906 | 910 | 6,000 | 910 |
| 2017-02-14 | 915 | 915 | 908 | 909 | 5,000 | 909 |
| 2017-02-13 | 920 | 922 | 908 | 908 | 11,000 | 908 |
| 2017-02-09 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2017-02-08 | 911 | 912 | 911 | 912 | 4,000 | 912 |
| 2017-02-07 | 911 | 911 | 910 | 910 | 3,000 | 910 |
| 2017-02-06 | 908 | 916 | 908 | 909 | 3,000 | 909 |
| 2017-02-03 | 909 | 909 | 908 | 908 | 2,000 | 908 |
| 2017-02-02 | 908 | 908 | 908 | 908 | 2,000 | 908 |
| 2017-01-31 | 908 | 908 | 904 | 904 | 3,000 | 904 |
| 2017-01-30 | 902 | 909 | 902 | 903 | 3,000 | 903 |
| 2017-01-27 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2017-01-26 | 902 | 917 | 902 | 902 | 7,000 | 902 |
| 2017-01-20 | 908 | 908 | 906 | 906 | 2,000 | 906 |
| 2017-01-19 | 911 | 923 | 911 | 923 | 2,000 | 923 |
| 2017-01-18 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2017-01-17 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 2017-01-16 | 915 | 915 | 910 | 910 | 5,000 | 910 |
| 2017-01-13 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2017-01-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2017-01-11 | 902 | 910 | 902 | 910 | 4,000 | 910 |
| 2017-01-10 | 901 | 902 | 898 | 902 | 4,000 | 902 |
| 2017-01-06 | 898 | 898 | 898 | 898 | 2,000 | 898 |
| 2017-01-05 | 896 | 898 | 895 | 898 | 4,000 | 898 |
| 2017-01-04 | 898 | 898 | 896 | 896 | 2,000 | 896 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
